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

679
199290/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201700,288289,600,600,600,600,1
20250403,201600,288289,600,600,600,600,0
20250403,201500,288289,600,600,600,600,0
20250403,201400,288289,600,600,600,600,0
20250403,201300,288289,600,600,600,600,0
20250403,201200,288289,600,600,600,600,0
20250403,201100,288289,600,600,600,600,0
20250403,201000,288289,600,600,600,600,0
20250403,200900,288289,600,600,600,600,0
20250403,200800,288289,600,600,600,600,0
20250403,200700,288289,600,600,600,600,0
20250403,200600,288289,600,600,600,600,0
20250403,200500,288289,600,600,600,600,0
20250403,200400,288289,600,600,600,600,0
20250403,200300,288289,600,600,600,600,0
20250403,200200,288289,600,600,600,600,0
20250403,200100,288289,600,600,600,600,0
20250403,200000,288289,600,600,600,600,0
20250403,195900,288289,600,600,600,600,0
20250403,195800,288289,600,600,600,600,0
20250403,195700,288289,600,600,600,600,0
20250403,195600,288289,600,600,600,600,0
20250403,195500,288289,600,600,600,600,0
20250403,195400,288289,600,600,600,600,0
20250403,195300,288289,600,600,600,600,0
20250403,195200,288289,600,600,600,600,0
20250403,195100,288289,600,600,600,600,0
20250403,195000,288289,600,600,600,600,0
20250403,194900,288289,600,600,600,600,0
20250403,194800,288289,600,600,600,600,0
20250403,194700,288289,600,600,600,600,1
20250403,194600,288289,600,600,600,600,0
20250403,194500,288289,600,600,600,600,0
20250403,194400,288289,600,600,600,600,0
20250403,194300,288289,600,600,600,600,0
20250403,194200,288289,600,600,600,600,0
20250403,194100,288289,600,600,600,600,0
20250403,194000,288289,600,600,600,600,0
20250403,193900,288289,600,600,600,600,0
20250403,193800,288289,600,600,600,600,0
20250403,193700,288289,600,600,600,600,0
20250403,193600,288289,600,600,600,600,0
20250403,193500,288289,600,600,600,600,0
20250403,193400,288289,600,600,600,600,0
20250403,193300,288289,600,600,600,600,0
20250403,193200,288289,600,600,600,600,0
20250403,193100,288289,600,600,600,600,0
20250403,193000,288289,600,600,600,600,0
20250403,192900,288289,600,600,600,600,0
20250403,192800,288289,600,600,600,600,0
20250403,192700,288289,600,600,600,600,0
20250403,192600,288289,600,600,600,600,0
20250403,192500,288289,600,600,600,600,0
20250403,192400,288289,600,600,600,600,0
20250403,192300,288289,600,600,600,600,0
20250403,192200,288289,600,600,600,600,0
20250403,192100,288289,600,600,600,600,0
20250403,192000,288289,600,600,600,600,0
20250403,191900,288289,600,600,600,600,0
20250403,191800,288289,600,600,600,600,0
20250403,191700,288289,600,600,600,600,1
20250403,191600,288289,600,600,600,600,0
20250403,191500,288289,600,600,600,600,0
20250403,191400,288289,600,600,600,600,0
20250403,191300,288289,600,600,600,600,0
20250403,191200,288289,600,600,600,600,0
20250403,191100,288289,600,600,600,600,0
20250403,191000,288289,600,600,600,600,0
20250403,190900,288289,600,600,600,600,0
20250403,190800,288289,600,600,600,600,0
20250403,190700,288289,600,600,600,600,0
20250403,190600,288289,600,600,600,600,0
20250403,190500,288289,600,600,600,600,0
20250403,190400,288289,600,600,600,600,0
20250403,190300,288289,600,600,600,600,0
20250403,190200,288289,600,600,600,600,0
20250403,190100,288289,600,600,600,600,0
20250403,190000,288289,600,600,600,600,0
20250403,185900,288289,600,600,600,600,0
20250403,185800,288289,600,600,600,600,0
20250403,185700,288289,600,600,600,600,0
20250403,185600,288289,600,600,600,600,0
20250403,185500,288289,600,600,600,600,0
20250403,185400,288289,600,600,600,600,0
20250403,185300,288289,600,600,600,600,0
20250403,185200,288289,600,600,600,600,0
20250403,185100,288289,600,600,600,600,0
20250403,185000,288289,600,600,600,600,0
20250403,184900,288289,600,600,600,600,0
20250403,184800,288289,600,600,600,600,0
20250403,184700,288289,600,600,600,600,1
20250403,184600,288289,600,600,600,600,0
20250403,184500,288289,600,600,600,600,0
20250403,184400,288289,600,600,600,600,0
20250403,184300,288289,600,600,600,600,0
20250403,184200,288289,600,600,600,600,0
20250403,184100,288289,600,600,600,600,0
20250403,184000,288289,600,600,600,600,0
20250403,183900,288289,600,600,600,600,0
20250403,183800,288289,600,600,600,600,0
20250403,183700,288289,600,600,600,600,0
20250403,183600,288289,600,600,600,600,0
20250403,183500,288289,600,600,600,600,0
20250403,183400,288289,600,600,600,600,0
20250403,183300,288289,600,600,600,600,0
20250403,183200,288289,600,600,600,600,0
20250403,183100,288289,600,600,600,600,0
20250403,183000,288289,600,600,600,600,0
20250403,182900,288289,600,600,600,600,0
20250403,182800,288289,600,600,600,600,0
20250403,182700,288289,600,600,600,600,0
20250403,182600,288289,600,600,600,600,0
20250403,182500,288289,600,600,600,600,0
20250403,182400,288289,600,600,600,600,0
20250403,182300,288289,600,600,600,600,0
20250403,182200,288289,600,600,600,600,0
20250403,182100,288289,600,600,600,600,0
20250403,182000,288289,600,600,600,600,0
20250403,181900,288289,600,600,600,600,0
20250403,181800,288289,600,600,600,600,0
20250403,181700,288289,600,600,600,600,1
20250403,181600,288289,600,600,600,600,0
20250403,181500,288289,600,600,600,600,0
20250403,181400,288289,600,600,600,600,0
20250403,181300,288289,600,600,600,600,0
20250403,181200,288289,600,600,600,600,0
20250403,181100,288289,600,600,600,600,0
20250403,181000,288289,600,600,600,600,0
20250403,180900,288289,600,600,600,600,0
20250403,180800,288289,600,600,600,600,0
20250403,180700,288289,600,600,600,600,0
20250403,180600,288289,600,600,600,600,0
20250403,180500,288289,600,600,600,600,0
20250403,180400,288289,600,600,600,600,0
20250403,180300,288289,600,600,600,600,0
20250403,180200,288289,600,600,600,600,0
20250403,180100,288289,600,600,600,600,0
20250403,180000,288289,600,600,600,600,0
20250403,175900,288289,600,600,600,600,0
20250403,175800,288289,600,600,600,600,0
20250403,175700,288289,600,600,600,600,0
20250403,175600,288289,600,600,600,600,0
20250403,175500,288289,600,600,600,600,0
20250403,175400,288289,600,600,600,600,0
20250403,175300,288289,600,600,600,600,0
20250403,175200,288289,600,600,600,600,0
20250403,175100,288289,600,600,600,600,0
20250403,175000,288289,600,600,600,600,0
20250403,174900,288289,600,600,600,600,0
20250403,174800,288289,600,600,600,600,0
20250403,174700,288289,600,600,600,600,1
20250403,174600,288289,600,600,600,600,0
20250403,174500,288289,600,600,600,600,0
20250403,174400,288289,600,600,600,600,0
20250403,174300,288289,600,600,600,600,0
20250403,174200,288289,600,600,600,600,0
20250403,174100,288289,600,600,600,600,0
20250403,174000,288289,600,600,600,600,0
20250403,173900,288289,600,600,600,600,0
20250403,173800,288289,600,600,600,600,0
20250403,173700,288289,600,600,600,600,0
20250403,173600,288289,600,600,600,600,0
20250403,173500,288289,600,600,600,600,0
20250403,173400,288289,600,600,600,600,0
20250403,173300,288289,600,600,600,600,0
20250403,173200,288289,600,600,600,600,0
20250403,173100,288289,600,600,600,600,0
20250403,173000,288289,600,600,600,600,0
20250403,172900,288289,600,600,600,600,0
20250403,172800,288289,600,600,600,600,0
20250403,172700,288289,600,600,600,600,0
20250403,172600,288289,600,600,600,600,0
20250403,172500,288289,600,600,600,600,0
20250403,172400,288289,600,600,600,600,0
20250403,172300,288289,600,600,600,600,0
20250403,172200,288289,600,600,600,600,0
20250403,172100,288289,600,600,600,600,0
20250403,172000,288289,600,600,600,600,0
20250403,171900,288289,600,600,600,600,0
20250403,171800,288289,600,600,600,600,0
20250403,171700,288289,600,600,600,600,1
20250403,171600,288289,600,600,600,600,0
20250403,171500,288289,600,600,600,600,0
20250403,171400,288289,600,600,600,600,0
20250403,171300,288289,600,600,600,600,0
20250403,171200,288289,600,600,600,600,0
20250403,171100,288289,600,600,600,600,0
20250403,171000,288289,600,600,600,600,0
20250403,170900,288289,600,600,600,600,0
20250403,170800,288289,600,600,600,600,0
20250403,170700,288289,600,600,600,600,0
20250403,170600,288289,600,600,600,600,0
20250403,170500,288289,600,600,600,600,0
20250403,170400,288289,600,600,600,600,0
20250403,170300,288289,600,600,600,600,0
20250403,170200,288289,600,600,600,600,0
20250403,170100,288289,600,600,600,600,0
20250403,170000,288289,600,600,600,600,0
20250403,165900,288289,600,600,600,600,0
20250403,165800,288289,600,600,600,600,0
20250403,165700,288289,600,600,600,600,0
20250403,165600,288289,600,600,600,600,0
20250403,165500,288289,600,600,600,600,0
20250403,165400,288289,600,600,600,600,0
20250403,165300,288289,600,600,600,600,0
20250403,165200,288289,600,600,600,600,0
20250403,165100,288289,600,600,600,600,0
20250403,165000,288289,600,600,600,600,0
20250403,164900,288289,600,600,600,600,0
20250403,164800,288289,600,600,600,600,0
20250403,164700,288289,600,600,600,600,1
20250403,164600,288289,600,600,600,600,0
20250403,164500,288289,600,600,600,600,0
20250403,164400,288289,600,600,600,600,0
20250403,164300,288289,600,600,600,600,0
20250403,164200,288289,600,600,600,600,0
20250403,164100,288289,600,600,600,600,0
20250403,164000,288289,600,600,600,600,0
20250403,163900,288289,600,600,600,600,0
20250403,163800,288289,600,600,600,600,0
20250403,163700,288289,600,600,600,600,0
20250403,163600,288289,600,600,600,600,0
20250403,163500,288289,600,600,600,600,0
20250403,163400,288289,600,600,600,600,0
20250403,163300,288289,600,600,600,600,0
20250403,163200,288289,600,600,600,600,0
20250403,163100,288289,600,600,600,600,0
20250403,163000,288289,600,600,600,600,0
20250403,162900,288289,600,600,600,600,0
20250403,162800,288289,600,600,600,600,0
20250403,162700,288289,600,600,600,600,0
20250403,162600,288289,600,600,600,600,0
20250403,162500,288289,600,600,600,600,0
20250403,162400,288289,600,600,600,600,0
20250403,162300,288289,600,600,600,600,0
20250403,162200,288289,600,600,600,600,0
20250403,162100,288289,600,600,600,600,0
20250403,162000,288289,600,600,600,600,0
20250403,161900,288289,600,600,600,600,0
20250403,161800,288289,600,600,600,600,0
20250403,161700,288289,600,600,600,600,1
20250403,161600,288289,600,600,600,600,0
20250403,161500,288289,600,600,600,600,0
20250403,161400,288289,600,600,600,600,0
20250403,161300,288289,600,600,600,600,0
20250403,161200,288289,600,600,600,600,0
20250403,161100,288289,600,600,600,600,0
20250403,161000,288289,600,600,600,600,0
20250403,160900,288289,600,600,600,600,0
20250403,160800,288289,600,600,600,600,0
20250403,160700,288289,600,600,600,600,0
20250403,160600,288289,600,600,600,600,0
20250403,160500,288289,600,600,600,600,0
20250403,160400,288289,600,600,600,600,0
20250403,160300,288289,600,600,600,600,0
20250403,160200,288289,600,600,600,600,0
20250403,160100,288289,600,600,600,600,0
20250403,160000,288289,600,600,600,600,0
20250403,155900,288289,600,600,600,600,0
20250403,155800,288289,600,600,600,600,0
20250403,155700,288289,600,600,600,600,0
20250403,155600,288289,600,600,600,600,0
20250403,155500,288289,600,600,600,600,0
20250403,155400,288289,600,600,600,600,0
20250403,155300,288289,600,600,600,600,0
20250403,155200,288289,600,600,600,600,0
20250403,155100,288289,600,600,600,600,0
20250403,155000,288289,600,600,600,600,0
20250403,154900,288289,600,600,600,600,0
20250403,154800,288289,600,600,600,600,0
20250403,154700,288289,600,600,600,600,1
20250403,154600,288289,600,600,600,600,0
20250403,154500,288289,600,600,600,600,0
20250403,154400,288289,600,600,600,600,0
20250403,154300,288289,600,600,600,600,0
20250403,154200,288289,600,600,600,600,0
20250403,154100,288289,600,600,600,600,0
20250403,154000,288289,600,600,600,600,0
20250403,153900,288289,600,600,600,600,0
20250403,153800,288289,600,600,600,600,0
20250403,153700,288289,600,600,600,600,0
20250403,153600,288289,600,600,600,600,0
20250403,153500,288289,600,600,600,600,0
20250403,153400,288289,600,600,600,600,0
20250403,153300,288289,600,600,600,600,0
20250403,153200,288289,600,600,600,600,0
20250403,153100,288289,600,600,600,600,0
20250403,153000,288289,600,600,600,600,1
20250403,152900,287689,510,510,510,510,0
20250403,152800,287689,510,510,510,510,0
20250403,152700,287689,510,510,510,510,0
20250403,152600,287689,510,510,510,510,0
20250403,152500,287689,510,510,510,510,0
20250403,152400,287689,510,510,510,510,0
20250403,152300,287689,510,510,510,510,0
20250403,152200,287689,510,510,510,510,0
20250403,152100,287689,510,510,510,510,0
20250403,152000,287689,510,510,510,510,0
20250403,151900,287689,510,510,510,510,0
20250403,151800,287689,510,510,510,510,0
20250403,151700,287689,510,510,510,510,0
20250403,151600,287689,510,510,510,510,0
20250403,151500,287689,510,510,510,510,0
20250403,151400,287689,510,510,510,510,0
20250403,151300,287689,510,510,510,510,0
20250403,151200,287689,510,510,510,510,0
20250403,151100,287689,510,510,510,510,0
20250403,151000,287689,510,510,510,510,0
20250403,150900,287689,510,510,510,510,0
20250403,150800,287689,510,510,510,510,0
20250403,150700,287689,510,510,510,510,0
20250403,150600,287689,510,510,510,510,0
20250403,150500,287689,510,510,510,510,0
20250403,150400,287689,510,510,510,510,0
20250403,150300,287689,510,510,510,510,0
20250403,150200,287689,510,510,510,510,0
20250403,150100,287689,510,510,510,510,0
20250403,150000,287689,510,510,510,510,0
20250403,145900,287689,510,510,510,510,0
20250403,145800,287689,510,510,510,510,0
20250403,145700,287689,510,510,510,510,0
20250403,145600,287689,510,510,510,510,0
20250403,145500,287689,510,510,510,510,0
20250403,145400,287689,510,510,510,510,0
20250403,145300,287689,510,510,510,510,0
20250403,145200,287689,510,510,510,510,0
20250403,145100,287689,510,510,510,510,0
20250403,145000,287689,510,510,510,510,0
20250403,144900,287689,510,510,510,510,0
20250403,144800,287689,510,510,510,510,0
20250403,144700,287689,510,510,510,510,0
20250403,144600,287689,510,510,510,510,0
20250403,144500,287689,510,510,510,510,0
20250403,144400,287689,510,510,510,510,0
20250403,144300,287689,510,510,510,510,0
20250403,144200,287689,510,510,510,510,0
20250403,144100,287689,510,510,510,510,0
20250403,144000,287689,510,510,510,510,0
20250403,143900,287689,510,510,510,510,0
20250403,143800,287689,510,510,510,510,0
20250403,143700,287689,510,510,510,510,0
20250403,143600,287689,510,510,510,510,0
20250403,143500,287689,510,510,510,510,0
20250403,143400,287689,510,510,510,510,0
20250403,143300,287689,510,510,510,510,0
20250403,143200,287689,510,510,510,510,0
20250403,143100,287689,510,510,510,510,0
20250403,143000,287689,510,510,510,510,0
20250403,142900,287689,510,510,510,510,169
20250403,142800,201499,590,590,590,590,0
20250403,142700,201499,590,590,590,590,0
20250403,142600,201499,590,590,590,590,0
20250403,142500,201499,590,590,590,590,0
20250403,142400,201499,590,590,590,590,0
20250403,142300,201499,590,590,590,590,0
20250403,142200,201499,590,590,590,590,0
20250403,142100,201499,590,590,590,590,0
20250403,142000,201499,590,590,590,590,0
20250403,141900,201499,590,590,590,590,0
20250403,141800,201499,590,590,590,590,0
20250403,141700,201499,590,590,590,590,0
20250403,141600,201499,590,590,590,590,0
20250403,141500,201499,590,590,590,590,0
20250403,141400,201499,590,590,590,590,0
20250403,141300,201499,590,590,590,590,0
20250403,141200,201499,590,590,590,590,0
20250403,141100,201499,590,590,590,590,0
20250403,141000,201499,590,590,590,590,0
20250403,140900,201499,590,590,590,590,0
20250403,140800,201499,590,590,590,590,0
20250403,140700,201499,590,590,590,590,0
20250403,140600,201499,590,590,590,590,0
20250403,140500,201499,590,590,590,590,0
20250403,140400,201499,590,590,590,590,0
20250403,140300,201499,590,590,590,590,0
20250403,140200,201499,590,590,590,590,0
20250403,140100,201499,590,590,590,590,0
20250403,140000,201499,590,590,590,590,0
20250403,135900,201499,590,590,590,590,0
20250403,135800,201499,590,590,590,590,0
20250403,135700,201499,590,590,590,590,0
20250403,135600,201499,590,590,590,590,0
20250403,135500,201499,590,590,590,590,0
20250403,135400,201499,590,590,590,590,0
20250403,135300,201499,590,590,590,590,0
20250403,135200,201499,590,590,590,590,0
20250403,135100,201499,590,590,590,590,0
20250403,135000,201499,590,590,590,590,0
20250403,134900,201499,590,590,590,590,0
20250403,134800,201499,590,590,590,590,0
20250403,134700,201499,590,590,590,590,0
20250403,134600,201499,590,590,590,590,0
20250403,134500,201499,590,590,590,590,0
20250403,134400,201499,590,590,590,590,0
20250403,134300,201499,590,590,590,590,0
20250403,134200,201499,590,590,590,590,0
20250403,134100,201499,590,590,590,590,0
20250403,134000,201499,590,590,590,590,0
20250403,133900,201499,590,590,590,590,0
20250403,133800,201499,590,590,590,590,0
20250403,133700,201499,590,590,590,590,0
20250403,133600,201499,590,590,590,590,0
20250403,133500,201499,590,590,590,590,0
20250403,133400,201499,590,590,590,590,0
20250403,133300,201499,590,590,590,590,0
20250403,133200,201499,590,590,590,590,0
20250403,133100,201499,590,590,590,590,0
20250403,133000,201499,590,590,590,590,0
20250403,132900,201499,590,590,590,590,0
20250403,132800,201499,590,590,590,590,0
20250403,132700,201499,590,590,590,590,0
20250403,132600,201499,590,590,590,590,0
20250403,132500,201499,590,590,590,590,0
20250403,132400,201499,590,590,590,590,0
20250403,132300,201499,590,590,590,590,0
20250403,132200,201499,590,590,590,590,0
20250403,132100,201499,590,590,590,590,0
20250403,132000,201499,590,590,590,590,0
20250403,131900,201499,590,590,590,590,0
20250403,131800,201499,590,590,590,590,0
20250403,131700,201499,590,590,590,590,0
20250403,131600,201499,590,590,590,590,0
20250403,131500,201499,590,590,590,590,0
20250403,131400,201499,590,590,590,590,0
20250403,131300,201499,590,590,590,590,0
20250403,131200,201499,590,590,590,590,0
20250403,131100,201499,590,590,590,590,0
20250403,131000,201499,590,590,590,590,0
20250403,130900,201499,590,590,590,590,0
20250403,130800,201499,590,590,590,590,0
20250403,130700,201499,590,590,590,590,0
20250403,130600,201499,590,590,590,590,0
20250403,130500,201499,590,590,590,590,0
20250403,130400,201499,590,590,590,590,0
20250403,130300,201499,590,590,590,590,0
20250403,130200,201499,590,590,590,590,0
20250403,130100,201499,590,590,590,590,0
20250403,130000,201499,590,590,590,590,0
20250403,125900,201499,590,590,590,590,0
20250403,125800,201499,590,590,590,590,0
20250403,125700,201499,590,590,590,590,0
20250403,125600,201499,590,590,590,590,0
20250403,125500,201499,590,590,590,590,0
20250403,125400,201499,590,590,590,590,0
20250403,125300,201499,590,590,590,590,0
20250403,125200,201499,590,590,590,590,0
20250403,125100,201499,590,590,590,590,0
20250403,125000,201499,590,590,590,590,0
20250403,124900,201499,590,590,590,590,0
20250403,124800,201499,590,590,590,590,1
20250403,124700,200909,510,510,510,510,0
20250403,124600,200909,510,510,510,510,0
20250403,124500,200909,510,510,510,510,0
20250403,124400,200909,510,510,510,510,0
20250403,124300,200909,510,510,510,510,0
20250403,124200,200909,510,510,510,510,0
20250403,124100,200909,510,510,510,510,0
20250403,124000,200909,510,510,510,510,0
20250403,123900,200909,510,510,510,510,0
20250403,123800,200909,510,510,510,510,0
20250403,123700,200909,510,510,510,510,0
20250403,123600,200909,510,510,510,510,0
20250403,123500,200909,510,510,510,510,0
20250403,123400,200909,510,510,510,510,0
20250403,123300,200909,510,510,510,510,0
20250403,123200,200909,510,510,510,510,0
20250403,123100,200909,510,510,510,510,0
20250403,123000,200909,510,510,510,510,0
20250403,122900,200909,510,510,510,510,0
20250403,122800,200909,510,510,510,510,0
20250403,122700,200909,510,510,510,510,0
20250403,122600,200909,510,510,510,510,0
20250403,122500,200909,510,510,510,510,0
20250403,122400,200909,510,510,510,510,0
20250403,122300,200909,510,510,510,510,0
20250403,122200,200909,510,510,510,510,0
20250403,122100,200909,510,510,510,510,0
20250403,122000,200909,510,510,510,510,0
20250403,121900,200909,510,510,510,510,0
20250403,121800,200909,510,510,510,510,0
20250403,121700,200909,510,510,510,510,0
20250403,121600,200909,510,510,510,510,0
20250403,121500,200909,510,510,510,510,0
20250403,121400,200909,510,510,510,510,0
20250403,121300,200909,510,510,510,510,0
20250403,121200,200909,510,510,510,510,0
20250403,121100,200909,510,510,510,510,0
20250403,121000,200909,510,510,510,510,0
20250403,120900,200909,510,510,510,510,0
20250403,120800,200909,510,510,510,510,0
20250403,120700,200909,510,510,510,510,0
20250403,120600,200909,510,510,510,510,0
20250403,120500,200909,510,510,510,510,0
20250403,120400,200909,510,510,510,510,0
20250403,120300,200909,510,510,510,510,0
20250403,120200,200909,510,510,510,510,0
20250403,120100,200909,510,510,510,510,0
20250403,120000,200909,510,510,510,510,0
20250403,115900,200909,510,510,510,510,0
20250403,115800,200909,510,510,510,510,0
20250403,115700,200909,510,510,510,510,0
20250403,115600,200909,510,510,510,510,0
20250403,115500,200909,510,510,510,510,0
20250403,115400,200909,510,510,510,510,0
20250403,115300,200909,510,510,510,510,0
20250403,115200,200909,510,510,510,510,0
20250403,115100,200909,510,510,510,510,0
20250403,115000,200909,510,510,510,510,0
20250403,114900,200909,510,510,510,510,0
20250403,114800,200909,510,510,510,510,0
20250403,114700,200909,510,510,510,510,0
20250403,114600,200909,510,510,510,510,0
20250403,114500,200909,510,510,510,510,0
20250403,114400,200909,510,510,510,510,0
20250403,114300,200909,510,510,510,510,0
20250403,114200,200909,510,510,510,510,0
20250403,114100,200909,510,510,510,510,0
20250403,114000,200909,510,510,510,510,0
20250403,113900,200909,510,510,510,510,0
20250403,113800,200909,510,510,510,510,0
20250403,113700,200909,510,510,510,510,0
20250403,113600,200909,510,510,510,510,0
20250403,113500,200909,510,510,510,510,0
20250403,113400,200909,510,510,510,510,0
20250403,113300,200909,510,510,510,510,0
20250403,113200,200909,510,510,510,510,0
20250403,113100,200909,510,510,510,510,0
20250403,113000,200909,510,510,510,510,0
20250403,112900,200909,510,510,510,510,0
20250403,112800,200909,510,510,510,510,0
20250403,112700,200909,510,510,510,510,0
20250403,112600,200909,510,510,510,510,0
20250403,112500,200909,510,510,510,510,0
20250403,112400,200909,510,510,510,510,0
20250403,112300,200909,510,510,510,510,0
20250403,112200,200909,510,510,510,510,0
20250403,112100,200909,510,510,510,510,0
20250403,112000,200909,510,510,510,510,0
20250403,111900,200909,510,510,510,510,0
20250403,111800,200909,510,510,510,510,0
20250403,111700,200909,510,510,510,510,0
20250403,111600,200909,510,510,510,510,0
20250403,111500,200909,510,510,510,510,0
20250403,111400,200909,510,510,510,510,0
20250403,111300,200909,510,510,510,510,0
20250403,111200,200909,510,510,510,510,0
20250403,111100,200909,510,510,510,510,0
20250403,111000,200909,510,510,510,510,0
20250403,110900,200909,510,510,510,510,0
20250403,110800,200909,510,510,510,510,0
20250403,110700,200909,510,510,510,510,0
20250403,110600,200909,510,510,510,510,0
20250403,110500,200909,510,510,510,510,0
20250403,110400,200909,510,510,510,510,0
20250403,110300,200909,510,510,510,510,0
20250403,110200,200909,510,510,510,510,0
20250403,110100,200909,510,510,510,510,0
20250403,110000,200909,510,510,510,510,0
20250403,105900,200909,510,510,510,510,0
20250403,105800,200909,510,510,510,510,0
20250403,105700,200909,510,510,510,510,0
20250403,105600,200909,510,510,510,510,0
20250403,105500,200909,510,510,510,510,0
20250403,105400,200909,510,510,510,510,0
20250403,105300,200909,510,510,510,510,0
20250403,105200,200909,510,510,510,510,0
20250403,105100,200909,510,510,510,510,0
20250403,105000,200909,510,510,510,510,0
20250403,104900,200909,510,510,510,510,0
20250403,104800,200909,510,510,510,510,0
20250403,104700,200909,510,510,510,510,0
20250403,104600,200909,510,510,510,510,0
20250403,104500,200909,510,510,510,510,0
20250403,104400,200909,510,510,510,510,0
20250403,104300,200909,510,510,510,510,0
20250403,104200,200909,510,510,510,510,0
20250403,104100,200909,510,510,510,510,0
20250403,104000,200909,510,510,510,510,0
20250403,103900,200909,510,510,510,510,0
20250403,103800,200909,510,510,510,510,0
20250403,103700,200909,510,510,510,510,0
20250403,103600,200909,510,510,510,510,0
20250403,103500,200909,510,510,510,510,0
20250403,103400,200909,510,510,510,510,0
20250403,103300,200909,510,510,510,510,0
20250403,103200,200909,510,510,510,510,0
20250403,103100,200909,510,510,510,510,0
20250403,103000,200909,510,510,510,510,0
20250403,102900,200909,510,510,510,510,0
20250403,102800,200909,510,510,510,510,0
20250403,102700,200909,510,510,510,510,0
20250403,102600,200909,510,510,510,510,0
20250403,102500,200909,510,510,510,510,0
20250403,102400,200909,510,510,510,510,0
20250403,102300,200909,510,510,510,510,0
20250403,102200,200909,510,510,510,510,0
20250403,102100,200909,510,510,510,510,0
20250403,102000,200909,510,510,510,510,0
20250403,101900,200909,510,510,510,510,0
20250403,101800,200909,510,510,510,510,0
20250403,101700,200909,510,510,510,510,0
20250403,101600,200909,510,510,510,510,0
20250403,101500,200909,510,510,510,510,0
20250403,101400,200909,510,510,510,510,0
20250403,101300,200909,510,510,510,510,0
20250403,101200,200909,510,510,510,510,0
20250403,101100,200909,510,510,510,510,0
20250403,101000,200909,510,510,510,510,0
20250403,100900,200909,510,510,510,510,31
20250403,100800,185099,599,599,599,599,0
20250403,100700,185099,599,599,599,599,0
20250403,100600,185099,599,599,599,599,0
20250403,100500,185099,599,599,599,599,0
20250403,100400,185099,599,599,599,599,1
20250403,100300,184500,510,510,510,510,0
20250403,100200,184500,510,510,510,510,0
20250403,100100,184500,510,510,510,510,0
20250403,100000,184500,510,510,510,510,0
20250403,095900,184500,510,570,570,510,350
20250403,095800,0,600,600,600,600,0
20250403,095700,0,600,600,600,600,0
20250403,095600,0,600,600,600,600,0
20250403,095500,0,600,600,600,600,0
20250403,095400,0,600,600,600,600,0
20250403,095300,0,600,600,600,600,0
20250403,095200,0,600,600,600,600,0
20250403,095100,0,600,600,600,600,0
20250403,095000,0,600,600,600,600,0
20250403,094900,0,600,600,600,600,0
20250403,094800,0,600,600,600,600,0
20250403,094700,0,600,600,600,600,0
20250403,094600,0,600,600,600,600,0
20250403,094500,0,600,600,600,600,0
20250403,094400,0,600,600,600,600,0
20250403,094300,0,600,600,600,600,0
20250403,094200,0,600,600,600,600,0
20250403,094100,0,600,600,600,600,0
20250403,094000,0,600,600,600,600,0
20250403,093900,0,600,600,600,600,0
20250403,093800,0,600,600,600,600,0
20250403,093700,0,600,600,600,600,0
20250403,093600,0,600,600,600,600,0
20250403,093500,0,600,600,600,600,0
20250403,093400,0,600,600,600,600,0
20250403,093300,0,600,600,600,600,0
20250403,093200,0,600,600,600,600,0
20250403,093100,0,600,600,600,600,0
20250403,093000,0,600,600,600,600,0
20250403,092900,0,600,600,600,600,0
20250403,092800,0,600,600,600,600,0
20250403,092700,0,600,600,600,600,0
20250403,092600,0,600,600,600,600,0
20250403,092500,0,600,600,600,600,0
20250403,092400,0,600,600,600,600,0
20250403,092300,0,600,600,600,600,0
20250403,092200,0,600,600,600,600,0
20250403,092100,0,600,600,600,600,0
20250403,092000,0,600,600,600,600,0
20250403,091900,0,600,600,600,600,0
20250403,091800,0,600,600,600,600,0
20250403,091700,0,600,600,600,600,0
20250403,091600,0,600,600,600,600,0
20250403,091500,0,600,600,600,600,0
20250403,091400,0,600,600,600,600,0
20250403,091300,0,600,600,600,600,0
20250403,091200,0,600,600,600,600,0
20250403,091100,0,600,600,600,600,0
20250403,091000,0,600,600,600,600,0
20250403,090900,0,600,600,600,600,0
20250403,090800,0,600,600,600,600,0
20250403,090700,0,600,600,600,600,0
20250403,090600,0,600,600,600,600,0
20250403,090500,0,600,600,600,600,0
20250403,090400,0,600,600,600,600,0
20250403,090300,0,600,600,600,600,0
20250403,090200,0,600,600,600,600,0
20250403,090100,0,600,600,600,600,0
20250403,090000,0,600,600,600,600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 201700 288289 600 600 600 600 1
3 20250403 201600 288289 600 600 600 600 0
4 20250403 201500 288289 600 600 600 600 0
5 20250403 201400 288289 600 600 600 600 0
6 20250403 201300 288289 600 600 600 600 0
7 20250403 201200 288289 600 600 600 600 0
8 20250403 201100 288289 600 600 600 600 0
9 20250403 201000 288289 600 600 600 600 0
10 20250403 200900 288289 600 600 600 600 0
11 20250403 200800 288289 600 600 600 600 0
12 20250403 200700 288289 600 600 600 600 0
13 20250403 200600 288289 600 600 600 600 0
14 20250403 200500 288289 600 600 600 600 0
15 20250403 200400 288289 600 600 600 600 0
16 20250403 200300 288289 600 600 600 600 0
17 20250403 200200 288289 600 600 600 600 0
18 20250403 200100 288289 600 600 600 600 0
19 20250403 200000 288289 600 600 600 600 0
20 20250403 195900 288289 600 600 600 600 0
21 20250403 195800 288289 600 600 600 600 0
22 20250403 195700 288289 600 600 600 600 0
23 20250403 195600 288289 600 600 600 600 0
24 20250403 195500 288289 600 600 600 600 0
25 20250403 195400 288289 600 600 600 600 0
26 20250403 195300 288289 600 600 600 600 0
27 20250403 195200 288289 600 600 600 600 0
28 20250403 195100 288289 600 600 600 600 0
29 20250403 195000 288289 600 600 600 600 0
30 20250403 194900 288289 600 600 600 600 0
31 20250403 194800 288289 600 600 600 600 0
32 20250403 194700 288289 600 600 600 600 1
33 20250403 194600 288289 600 600 600 600 0
34 20250403 194500 288289 600 600 600 600 0
35 20250403 194400 288289 600 600 600 600 0
36 20250403 194300 288289 600 600 600 600 0
37 20250403 194200 288289 600 600 600 600 0
38 20250403 194100 288289 600 600 600 600 0
39 20250403 194000 288289 600 600 600 600 0
40 20250403 193900 288289 600 600 600 600 0
41 20250403 193800 288289 600 600 600 600 0
42 20250403 193700 288289 600 600 600 600 0
43 20250403 193600 288289 600 600 600 600 0
44 20250403 193500 288289 600 600 600 600 0
45 20250403 193400 288289 600 600 600 600 0
46 20250403 193300 288289 600 600 600 600 0
47 20250403 193200 288289 600 600 600 600 0
48 20250403 193100 288289 600 600 600 600 0
49 20250403 193000 288289 600 600 600 600 0
50 20250403 192900 288289 600 600 600 600 0
51 20250403 192800 288289 600 600 600 600 0
52 20250403 192700 288289 600 600 600 600 0
53 20250403 192600 288289 600 600 600 600 0
54 20250403 192500 288289 600 600 600 600 0
55 20250403 192400 288289 600 600 600 600 0
56 20250403 192300 288289 600 600 600 600 0
57 20250403 192200 288289 600 600 600 600 0
58 20250403 192100 288289 600 600 600 600 0
59 20250403 192000 288289 600 600 600 600 0
60 20250403 191900 288289 600 600 600 600 0
61 20250403 191800 288289 600 600 600 600 0
62 20250403 191700 288289 600 600 600 600 1
63 20250403 191600 288289 600 600 600 600 0
64 20250403 191500 288289 600 600 600 600 0
65 20250403 191400 288289 600 600 600 600 0
66 20250403 191300 288289 600 600 600 600 0
67 20250403 191200 288289 600 600 600 600 0
68 20250403 191100 288289 600 600 600 600 0
69 20250403 191000 288289 600 600 600 600 0
70 20250403 190900 288289 600 600 600 600 0
71 20250403 190800 288289 600 600 600 600 0
72 20250403 190700 288289 600 600 600 600 0
73 20250403 190600 288289 600 600 600 600 0
74 20250403 190500 288289 600 600 600 600 0
75 20250403 190400 288289 600 600 600 600 0
76 20250403 190300 288289 600 600 600 600 0
77 20250403 190200 288289 600 600 600 600 0
78 20250403 190100 288289 600 600 600 600 0
79 20250403 190000 288289 600 600 600 600 0
80 20250403 185900 288289 600 600 600 600 0
81 20250403 185800 288289 600 600 600 600 0
82 20250403 185700 288289 600 600 600 600 0
83 20250403 185600 288289 600 600 600 600 0
84 20250403 185500 288289 600 600 600 600 0
85 20250403 185400 288289 600 600 600 600 0
86 20250403 185300 288289 600 600 600 600 0
87 20250403 185200 288289 600 600 600 600 0
88 20250403 185100 288289 600 600 600 600 0
89 20250403 185000 288289 600 600 600 600 0
90 20250403 184900 288289 600 600 600 600 0
91 20250403 184800 288289 600 600 600 600 0
92 20250403 184700 288289 600 600 600 600 1
93 20250403 184600 288289 600 600 600 600 0
94 20250403 184500 288289 600 600 600 600 0
95 20250403 184400 288289 600 600 600 600 0
96 20250403 184300 288289 600 600 600 600 0
97 20250403 184200 288289 600 600 600 600 0
98 20250403 184100 288289 600 600 600 600 0
99 20250403 184000 288289 600 600 600 600 0
100 20250403 183900 288289 600 600 600 600 0
101 20250403 183800 288289 600 600 600 600 0
102 20250403 183700 288289 600 600 600 600 0
103 20250403 183600 288289 600 600 600 600 0
104 20250403 183500 288289 600 600 600 600 0
105 20250403 183400 288289 600 600 600 600 0
106 20250403 183300 288289 600 600 600 600 0
107 20250403 183200 288289 600 600 600 600 0
108 20250403 183100 288289 600 600 600 600 0
109 20250403 183000 288289 600 600 600 600 0
110 20250403 182900 288289 600 600 600 600 0
111 20250403 182800 288289 600 600 600 600 0
112 20250403 182700 288289 600 600 600 600 0
113 20250403 182600 288289 600 600 600 600 0
114 20250403 182500 288289 600 600 600 600 0
115 20250403 182400 288289 600 600 600 600 0
116 20250403 182300 288289 600 600 600 600 0
117 20250403 182200 288289 600 600 600 600 0
118 20250403 182100 288289 600 600 600 600 0
119 20250403 182000 288289 600 600 600 600 0
120 20250403 181900 288289 600 600 600 600 0
121 20250403 181800 288289 600 600 600 600 0
122 20250403 181700 288289 600 600 600 600 1
123 20250403 181600 288289 600 600 600 600 0
124 20250403 181500 288289 600 600 600 600 0
125 20250403 181400 288289 600 600 600 600 0
126 20250403 181300 288289 600 600 600 600 0
127 20250403 181200 288289 600 600 600 600 0
128 20250403 181100 288289 600 600 600 600 0
129 20250403 181000 288289 600 600 600 600 0
130 20250403 180900 288289 600 600 600 600 0
131 20250403 180800 288289 600 600 600 600 0
132 20250403 180700 288289 600 600 600 600 0
133 20250403 180600 288289 600 600 600 600 0
134 20250403 180500 288289 600 600 600 600 0
135 20250403 180400 288289 600 600 600 600 0
136 20250403 180300 288289 600 600 600 600 0
137 20250403 180200 288289 600 600 600 600 0
138 20250403 180100 288289 600 600 600 600 0
139 20250403 180000 288289 600 600 600 600 0
140 20250403 175900 288289 600 600 600 600 0
141 20250403 175800 288289 600 600 600 600 0
142 20250403 175700 288289 600 600 600 600 0
143 20250403 175600 288289 600 600 600 600 0
144 20250403 175500 288289 600 600 600 600 0
145 20250403 175400 288289 600 600 600 600 0
146 20250403 175300 288289 600 600 600 600 0
147 20250403 175200 288289 600 600 600 600 0
148 20250403 175100 288289 600 600 600 600 0
149 20250403 175000 288289 600 600 600 600 0
150 20250403 174900 288289 600 600 600 600 0
151 20250403 174800 288289 600 600 600 600 0
152 20250403 174700 288289 600 600 600 600 1
153 20250403 174600 288289 600 600 600 600 0
154 20250403 174500 288289 600 600 600 600 0
155 20250403 174400 288289 600 600 600 600 0
156 20250403 174300 288289 600 600 600 600 0
157 20250403 174200 288289 600 600 600 600 0
158 20250403 174100 288289 600 600 600 600 0
159 20250403 174000 288289 600 600 600 600 0
160 20250403 173900 288289 600 600 600 600 0
161 20250403 173800 288289 600 600 600 600 0
162 20250403 173700 288289 600 600 600 600 0
163 20250403 173600 288289 600 600 600 600 0
164 20250403 173500 288289 600 600 600 600 0
165 20250403 173400 288289 600 600 600 600 0
166 20250403 173300 288289 600 600 600 600 0
167 20250403 173200 288289 600 600 600 600 0
168 20250403 173100 288289 600 600 600 600 0
169 20250403 173000 288289 600 600 600 600 0
170 20250403 172900 288289 600 600 600 600 0
171 20250403 172800 288289 600 600 600 600 0
172 20250403 172700 288289 600 600 600 600 0
173 20250403 172600 288289 600 600 600 600 0
174 20250403 172500 288289 600 600 600 600 0
175 20250403 172400 288289 600 600 600 600 0
176 20250403 172300 288289 600 600 600 600 0
177 20250403 172200 288289 600 600 600 600 0
178 20250403 172100 288289 600 600 600 600 0
179 20250403 172000 288289 600 600 600 600 0
180 20250403 171900 288289 600 600 600 600 0
181 20250403 171800 288289 600 600 600 600 0
182 20250403 171700 288289 600 600 600 600 1
183 20250403 171600 288289 600 600 600 600 0
184 20250403 171500 288289 600 600 600 600 0
185 20250403 171400 288289 600 600 600 600 0
186 20250403 171300 288289 600 600 600 600 0
187 20250403 171200 288289 600 600 600 600 0
188 20250403 171100 288289 600 600 600 600 0
189 20250403 171000 288289 600 600 600 600 0
190 20250403 170900 288289 600 600 600 600 0
191 20250403 170800 288289 600 600 600 600 0
192 20250403 170700 288289 600 600 600 600 0
193 20250403 170600 288289 600 600 600 600 0
194 20250403 170500 288289 600 600 600 600 0
195 20250403 170400 288289 600 600 600 600 0
196 20250403 170300 288289 600 600 600 600 0
197 20250403 170200 288289 600 600 600 600 0
198 20250403 170100 288289 600 600 600 600 0
199 20250403 170000 288289 600 600 600 600 0
200 20250403 165900 288289 600 600 600 600 0
201 20250403 165800 288289 600 600 600 600 0
202 20250403 165700 288289 600 600 600 600 0
203 20250403 165600 288289 600 600 600 600 0
204 20250403 165500 288289 600 600 600 600 0
205 20250403 165400 288289 600 600 600 600 0
206 20250403 165300 288289 600 600 600 600 0
207 20250403 165200 288289 600 600 600 600 0
208 20250403 165100 288289 600 600 600 600 0
209 20250403 165000 288289 600 600 600 600 0
210 20250403 164900 288289 600 600 600 600 0
211 20250403 164800 288289 600 600 600 600 0
212 20250403 164700 288289 600 600 600 600 1
213 20250403 164600 288289 600 600 600 600 0
214 20250403 164500 288289 600 600 600 600 0
215 20250403 164400 288289 600 600 600 600 0
216 20250403 164300 288289 600 600 600 600 0
217 20250403 164200 288289 600 600 600 600 0
218 20250403 164100 288289 600 600 600 600 0
219 20250403 164000 288289 600 600 600 600 0
220 20250403 163900 288289 600 600 600 600 0
221 20250403 163800 288289 600 600 600 600 0
222 20250403 163700 288289 600 600 600 600 0
223 20250403 163600 288289 600 600 600 600 0
224 20250403 163500 288289 600 600 600 600 0
225 20250403 163400 288289 600 600 600 600 0
226 20250403 163300 288289 600 600 600 600 0
227 20250403 163200 288289 600 600 600 600 0
228 20250403 163100 288289 600 600 600 600 0
229 20250403 163000 288289 600 600 600 600 0
230 20250403 162900 288289 600 600 600 600 0
231 20250403 162800 288289 600 600 600 600 0
232 20250403 162700 288289 600 600 600 600 0
233 20250403 162600 288289 600 600 600 600 0
234 20250403 162500 288289 600 600 600 600 0
235 20250403 162400 288289 600 600 600 600 0
236 20250403 162300 288289 600 600 600 600 0
237 20250403 162200 288289 600 600 600 600 0
238 20250403 162100 288289 600 600 600 600 0
239 20250403 162000 288289 600 600 600 600 0
240 20250403 161900 288289 600 600 600 600 0
241 20250403 161800 288289 600 600 600 600 0
242 20250403 161700 288289 600 600 600 600 1
243 20250403 161600 288289 600 600 600 600 0
244 20250403 161500 288289 600 600 600 600 0
245 20250403 161400 288289 600 600 600 600 0
246 20250403 161300 288289 600 600 600 600 0
247 20250403 161200 288289 600 600 600 600 0
248 20250403 161100 288289 600 600 600 600 0
249 20250403 161000 288289 600 600 600 600 0
250 20250403 160900 288289 600 600 600 600 0
251 20250403 160800 288289 600 600 600 600 0
252 20250403 160700 288289 600 600 600 600 0
253 20250403 160600 288289 600 600 600 600 0
254 20250403 160500 288289 600 600 600 600 0
255 20250403 160400 288289 600 600 600 600 0
256 20250403 160300 288289 600 600 600 600 0
257 20250403 160200 288289 600 600 600 600 0
258 20250403 160100 288289 600 600 600 600 0
259 20250403 160000 288289 600 600 600 600 0
260 20250403 155900 288289 600 600 600 600 0
261 20250403 155800 288289 600 600 600 600 0
262 20250403 155700 288289 600 600 600 600 0
263 20250403 155600 288289 600 600 600 600 0
264 20250403 155500 288289 600 600 600 600 0
265 20250403 155400 288289 600 600 600 600 0
266 20250403 155300 288289 600 600 600 600 0
267 20250403 155200 288289 600 600 600 600 0
268 20250403 155100 288289 600 600 600 600 0
269 20250403 155000 288289 600 600 600 600 0
270 20250403 154900 288289 600 600 600 600 0
271 20250403 154800 288289 600 600 600 600 0
272 20250403 154700 288289 600 600 600 600 1
273 20250403 154600 288289 600 600 600 600 0
274 20250403 154500 288289 600 600 600 600 0
275 20250403 154400 288289 600 600 600 600 0
276 20250403 154300 288289 600 600 600 600 0
277 20250403 154200 288289 600 600 600 600 0
278 20250403 154100 288289 600 600 600 600 0
279 20250403 154000 288289 600 600 600 600 0
280 20250403 153900 288289 600 600 600 600 0
281 20250403 153800 288289 600 600 600 600 0
282 20250403 153700 288289 600 600 600 600 0
283 20250403 153600 288289 600 600 600 600 0
284 20250403 153500 288289 600 600 600 600 0
285 20250403 153400 288289 600 600 600 600 0
286 20250403 153300 288289 600 600 600 600 0
287 20250403 153200 288289 600 600 600 600 0
288 20250403 153100 288289 600 600 600 600 0
289 20250403 153000 288289 600 600 600 600 1
290 20250403 152900 287689 510 510 510 510 0
291 20250403 152800 287689 510 510 510 510 0
292 20250403 152700 287689 510 510 510 510 0
293 20250403 152600 287689 510 510 510 510 0
294 20250403 152500 287689 510 510 510 510 0
295 20250403 152400 287689 510 510 510 510 0
296 20250403 152300 287689 510 510 510 510 0
297 20250403 152200 287689 510 510 510 510 0
298 20250403 152100 287689 510 510 510 510 0
299 20250403 152000 287689 510 510 510 510 0
300 20250403 151900 287689 510 510 510 510 0
301 20250403 151800 287689 510 510 510 510 0
302 20250403 151700 287689 510 510 510 510 0
303 20250403 151600 287689 510 510 510 510 0
304 20250403 151500 287689 510 510 510 510 0
305 20250403 151400 287689 510 510 510 510 0
306 20250403 151300 287689 510 510 510 510 0
307 20250403 151200 287689 510 510 510 510 0
308 20250403 151100 287689 510 510 510 510 0
309 20250403 151000 287689 510 510 510 510 0
310 20250403 150900 287689 510 510 510 510 0
311 20250403 150800 287689 510 510 510 510 0
312 20250403 150700 287689 510 510 510 510 0
313 20250403 150600 287689 510 510 510 510 0
314 20250403 150500 287689 510 510 510 510 0
315 20250403 150400 287689 510 510 510 510 0
316 20250403 150300 287689 510 510 510 510 0
317 20250403 150200 287689 510 510 510 510 0
318 20250403 150100 287689 510 510 510 510 0
319 20250403 150000 287689 510 510 510 510 0
320 20250403 145900 287689 510 510 510 510 0
321 20250403 145800 287689 510 510 510 510 0
322 20250403 145700 287689 510 510 510 510 0
323 20250403 145600 287689 510 510 510 510 0
324 20250403 145500 287689 510 510 510 510 0
325 20250403 145400 287689 510 510 510 510 0
326 20250403 145300 287689 510 510 510 510 0
327 20250403 145200 287689 510 510 510 510 0
328 20250403 145100 287689 510 510 510 510 0
329 20250403 145000 287689 510 510 510 510 0
330 20250403 144900 287689 510 510 510 510 0
331 20250403 144800 287689 510 510 510 510 0
332 20250403 144700 287689 510 510 510 510 0
333 20250403 144600 287689 510 510 510 510 0
334 20250403 144500 287689 510 510 510 510 0
335 20250403 144400 287689 510 510 510 510 0
336 20250403 144300 287689 510 510 510 510 0
337 20250403 144200 287689 510 510 510 510 0
338 20250403 144100 287689 510 510 510 510 0
339 20250403 144000 287689 510 510 510 510 0
340 20250403 143900 287689 510 510 510 510 0
341 20250403 143800 287689 510 510 510 510 0
342 20250403 143700 287689 510 510 510 510 0
343 20250403 143600 287689 510 510 510 510 0
344 20250403 143500 287689 510 510 510 510 0
345 20250403 143400 287689 510 510 510 510 0
346 20250403 143300 287689 510 510 510 510 0
347 20250403 143200 287689 510 510 510 510 0
348 20250403 143100 287689 510 510 510 510 0
349 20250403 143000 287689 510 510 510 510 0
350 20250403 142900 287689 510 510 510 510 169
351 20250403 142800 201499 590 590 590 590 0
352 20250403 142700 201499 590 590 590 590 0
353 20250403 142600 201499 590 590 590 590 0
354 20250403 142500 201499 590 590 590 590 0
355 20250403 142400 201499 590 590 590 590 0
356 20250403 142300 201499 590 590 590 590 0
357 20250403 142200 201499 590 590 590 590 0
358 20250403 142100 201499 590 590 590 590 0
359 20250403 142000 201499 590 590 590 590 0
360 20250403 141900 201499 590 590 590 590 0
361 20250403 141800 201499 590 590 590 590 0
362 20250403 141700 201499 590 590 590 590 0
363 20250403 141600 201499 590 590 590 590 0
364 20250403 141500 201499 590 590 590 590 0
365 20250403 141400 201499 590 590 590 590 0
366 20250403 141300 201499 590 590 590 590 0
367 20250403 141200 201499 590 590 590 590 0
368 20250403 141100 201499 590 590 590 590 0
369 20250403 141000 201499 590 590 590 590 0
370 20250403 140900 201499 590 590 590 590 0
371 20250403 140800 201499 590 590 590 590 0
372 20250403 140700 201499 590 590 590 590 0
373 20250403 140600 201499 590 590 590 590 0
374 20250403 140500 201499 590 590 590 590 0
375 20250403 140400 201499 590 590 590 590 0
376 20250403 140300 201499 590 590 590 590 0
377 20250403 140200 201499 590 590 590 590 0
378 20250403 140100 201499 590 590 590 590 0
379 20250403 140000 201499 590 590 590 590 0
380 20250403 135900 201499 590 590 590 590 0
381 20250403 135800 201499 590 590 590 590 0
382 20250403 135700 201499 590 590 590 590 0
383 20250403 135600 201499 590 590 590 590 0
384 20250403 135500 201499 590 590 590 590 0
385 20250403 135400 201499 590 590 590 590 0
386 20250403 135300 201499 590 590 590 590 0
387 20250403 135200 201499 590 590 590 590 0
388 20250403 135100 201499 590 590 590 590 0
389 20250403 135000 201499 590 590 590 590 0
390 20250403 134900 201499 590 590 590 590 0
391 20250403 134800 201499 590 590 590 590 0
392 20250403 134700 201499 590 590 590 590 0
393 20250403 134600 201499 590 590 590 590 0
394 20250403 134500 201499 590 590 590 590 0
395 20250403 134400 201499 590 590 590 590 0
396 20250403 134300 201499 590 590 590 590 0
397 20250403 134200 201499 590 590 590 590 0
398 20250403 134100 201499 590 590 590 590 0
399 20250403 134000 201499 590 590 590 590 0
400 20250403 133900 201499 590 590 590 590 0
401 20250403 133800 201499 590 590 590 590 0
402 20250403 133700 201499 590 590 590 590 0
403 20250403 133600 201499 590 590 590 590 0
404 20250403 133500 201499 590 590 590 590 0
405 20250403 133400 201499 590 590 590 590 0
406 20250403 133300 201499 590 590 590 590 0
407 20250403 133200 201499 590 590 590 590 0
408 20250403 133100 201499 590 590 590 590 0
409 20250403 133000 201499 590 590 590 590 0
410 20250403 132900 201499 590 590 590 590 0
411 20250403 132800 201499 590 590 590 590 0
412 20250403 132700 201499 590 590 590 590 0
413 20250403 132600 201499 590 590 590 590 0
414 20250403 132500 201499 590 590 590 590 0
415 20250403 132400 201499 590 590 590 590 0
416 20250403 132300 201499 590 590 590 590 0
417 20250403 132200 201499 590 590 590 590 0
418 20250403 132100 201499 590 590 590 590 0
419 20250403 132000 201499 590 590 590 590 0
420 20250403 131900 201499 590 590 590 590 0
421 20250403 131800 201499 590 590 590 590 0
422 20250403 131700 201499 590 590 590 590 0
423 20250403 131600 201499 590 590 590 590 0
424 20250403 131500 201499 590 590 590 590 0
425 20250403 131400 201499 590 590 590 590 0
426 20250403 131300 201499 590 590 590 590 0
427 20250403 131200 201499 590 590 590 590 0
428 20250403 131100 201499 590 590 590 590 0
429 20250403 131000 201499 590 590 590 590 0
430 20250403 130900 201499 590 590 590 590 0
431 20250403 130800 201499 590 590 590 590 0
432 20250403 130700 201499 590 590 590 590 0
433 20250403 130600 201499 590 590 590 590 0
434 20250403 130500 201499 590 590 590 590 0
435 20250403 130400 201499 590 590 590 590 0
436 20250403 130300 201499 590 590 590 590 0
437 20250403 130200 201499 590 590 590 590 0
438 20250403 130100 201499 590 590 590 590 0
439 20250403 130000 201499 590 590 590 590 0
440 20250403 125900 201499 590 590 590 590 0
441 20250403 125800 201499 590 590 590 590 0
442 20250403 125700 201499 590 590 590 590 0
443 20250403 125600 201499 590 590 590 590 0
444 20250403 125500 201499 590 590 590 590 0
445 20250403 125400 201499 590 590 590 590 0
446 20250403 125300 201499 590 590 590 590 0
447 20250403 125200 201499 590 590 590 590 0
448 20250403 125100 201499 590 590 590 590 0
449 20250403 125000 201499 590 590 590 590 0
450 20250403 124900 201499 590 590 590 590 0
451 20250403 124800 201499 590 590 590 590 1
452 20250403 124700 200909 510 510 510 510 0
453 20250403 124600 200909 510 510 510 510 0
454 20250403 124500 200909 510 510 510 510 0
455 20250403 124400 200909 510 510 510 510 0
456 20250403 124300 200909 510 510 510 510 0
457 20250403 124200 200909 510 510 510 510 0
458 20250403 124100 200909 510 510 510 510 0
459 20250403 124000 200909 510 510 510 510 0
460 20250403 123900 200909 510 510 510 510 0
461 20250403 123800 200909 510 510 510 510 0
462 20250403 123700 200909 510 510 510 510 0
463 20250403 123600 200909 510 510 510 510 0
464 20250403 123500 200909 510 510 510 510 0
465 20250403 123400 200909 510 510 510 510 0
466 20250403 123300 200909 510 510 510 510 0
467 20250403 123200 200909 510 510 510 510 0
468 20250403 123100 200909 510 510 510 510 0
469 20250403 123000 200909 510 510 510 510 0
470 20250403 122900 200909 510 510 510 510 0
471 20250403 122800 200909 510 510 510 510 0
472 20250403 122700 200909 510 510 510 510 0
473 20250403 122600 200909 510 510 510 510 0
474 20250403 122500 200909 510 510 510 510 0
475 20250403 122400 200909 510 510 510 510 0
476 20250403 122300 200909 510 510 510 510 0
477 20250403 122200 200909 510 510 510 510 0
478 20250403 122100 200909 510 510 510 510 0
479 20250403 122000 200909 510 510 510 510 0
480 20250403 121900 200909 510 510 510 510 0
481 20250403 121800 200909 510 510 510 510 0
482 20250403 121700 200909 510 510 510 510 0
483 20250403 121600 200909 510 510 510 510 0
484 20250403 121500 200909 510 510 510 510 0
485 20250403 121400 200909 510 510 510 510 0
486 20250403 121300 200909 510 510 510 510 0
487 20250403 121200 200909 510 510 510 510 0
488 20250403 121100 200909 510 510 510 510 0
489 20250403 121000 200909 510 510 510 510 0
490 20250403 120900 200909 510 510 510 510 0
491 20250403 120800 200909 510 510 510 510 0
492 20250403 120700 200909 510 510 510 510 0
493 20250403 120600 200909 510 510 510 510 0
494 20250403 120500 200909 510 510 510 510 0
495 20250403 120400 200909 510 510 510 510 0
496 20250403 120300 200909 510 510 510 510 0
497 20250403 120200 200909 510 510 510 510 0
498 20250403 120100 200909 510 510 510 510 0
499 20250403 120000 200909 510 510 510 510 0
500 20250403 115900 200909 510 510 510 510 0
501 20250403 115800 200909 510 510 510 510 0
502 20250403 115700 200909 510 510 510 510 0
503 20250403 115600 200909 510 510 510 510 0
504 20250403 115500 200909 510 510 510 510 0
505 20250403 115400 200909 510 510 510 510 0
506 20250403 115300 200909 510 510 510 510 0
507 20250403 115200 200909 510 510 510 510 0
508 20250403 115100 200909 510 510 510 510 0
509 20250403 115000 200909 510 510 510 510 0
510 20250403 114900 200909 510 510 510 510 0
511 20250403 114800 200909 510 510 510 510 0
512 20250403 114700 200909 510 510 510 510 0
513 20250403 114600 200909 510 510 510 510 0
514 20250403 114500 200909 510 510 510 510 0
515 20250403 114400 200909 510 510 510 510 0
516 20250403 114300 200909 510 510 510 510 0
517 20250403 114200 200909 510 510 510 510 0
518 20250403 114100 200909 510 510 510 510 0
519 20250403 114000 200909 510 510 510 510 0
520 20250403 113900 200909 510 510 510 510 0
521 20250403 113800 200909 510 510 510 510 0
522 20250403 113700 200909 510 510 510 510 0
523 20250403 113600 200909 510 510 510 510 0
524 20250403 113500 200909 510 510 510 510 0
525 20250403 113400 200909 510 510 510 510 0
526 20250403 113300 200909 510 510 510 510 0
527 20250403 113200 200909 510 510 510 510 0
528 20250403 113100 200909 510 510 510 510 0
529 20250403 113000 200909 510 510 510 510 0
530 20250403 112900 200909 510 510 510 510 0
531 20250403 112800 200909 510 510 510 510 0
532 20250403 112700 200909 510 510 510 510 0
533 20250403 112600 200909 510 510 510 510 0
534 20250403 112500 200909 510 510 510 510 0
535 20250403 112400 200909 510 510 510 510 0
536 20250403 112300 200909 510 510 510 510 0
537 20250403 112200 200909 510 510 510 510 0
538 20250403 112100 200909 510 510 510 510 0
539 20250403 112000 200909 510 510 510 510 0
540 20250403 111900 200909 510 510 510 510 0
541 20250403 111800 200909 510 510 510 510 0
542 20250403 111700 200909 510 510 510 510 0
543 20250403 111600 200909 510 510 510 510 0
544 20250403 111500 200909 510 510 510 510 0
545 20250403 111400 200909 510 510 510 510 0
546 20250403 111300 200909 510 510 510 510 0
547 20250403 111200 200909 510 510 510 510 0
548 20250403 111100 200909 510 510 510 510 0
549 20250403 111000 200909 510 510 510 510 0
550 20250403 110900 200909 510 510 510 510 0
551 20250403 110800 200909 510 510 510 510 0
552 20250403 110700 200909 510 510 510 510 0
553 20250403 110600 200909 510 510 510 510 0
554 20250403 110500 200909 510 510 510 510 0
555 20250403 110400 200909 510 510 510 510 0
556 20250403 110300 200909 510 510 510 510 0
557 20250403 110200 200909 510 510 510 510 0
558 20250403 110100 200909 510 510 510 510 0
559 20250403 110000 200909 510 510 510 510 0
560 20250403 105900 200909 510 510 510 510 0
561 20250403 105800 200909 510 510 510 510 0
562 20250403 105700 200909 510 510 510 510 0
563 20250403 105600 200909 510 510 510 510 0
564 20250403 105500 200909 510 510 510 510 0
565 20250403 105400 200909 510 510 510 510 0
566 20250403 105300 200909 510 510 510 510 0
567 20250403 105200 200909 510 510 510 510 0
568 20250403 105100 200909 510 510 510 510 0
569 20250403 105000 200909 510 510 510 510 0
570 20250403 104900 200909 510 510 510 510 0
571 20250403 104800 200909 510 510 510 510 0
572 20250403 104700 200909 510 510 510 510 0
573 20250403 104600 200909 510 510 510 510 0
574 20250403 104500 200909 510 510 510 510 0
575 20250403 104400 200909 510 510 510 510 0
576 20250403 104300 200909 510 510 510 510 0
577 20250403 104200 200909 510 510 510 510 0
578 20250403 104100 200909 510 510 510 510 0
579 20250403 104000 200909 510 510 510 510 0
580 20250403 103900 200909 510 510 510 510 0
581 20250403 103800 200909 510 510 510 510 0
582 20250403 103700 200909 510 510 510 510 0
583 20250403 103600 200909 510 510 510 510 0
584 20250403 103500 200909 510 510 510 510 0
585 20250403 103400 200909 510 510 510 510 0
586 20250403 103300 200909 510 510 510 510 0
587 20250403 103200 200909 510 510 510 510 0
588 20250403 103100 200909 510 510 510 510 0
589 20250403 103000 200909 510 510 510 510 0
590 20250403 102900 200909 510 510 510 510 0
591 20250403 102800 200909 510 510 510 510 0
592 20250403 102700 200909 510 510 510 510 0
593 20250403 102600 200909 510 510 510 510 0
594 20250403 102500 200909 510 510 510 510 0
595 20250403 102400 200909 510 510 510 510 0
596 20250403 102300 200909 510 510 510 510 0
597 20250403 102200 200909 510 510 510 510 0
598 20250403 102100 200909 510 510 510 510 0
599 20250403 102000 200909 510 510 510 510 0
600 20250403 101900 200909 510 510 510 510 0
601 20250403 101800 200909 510 510 510 510 0
602 20250403 101700 200909 510 510 510 510 0
603 20250403 101600 200909 510 510 510 510 0
604 20250403 101500 200909 510 510 510 510 0
605 20250403 101400 200909 510 510 510 510 0
606 20250403 101300 200909 510 510 510 510 0
607 20250403 101200 200909 510 510 510 510 0
608 20250403 101100 200909 510 510 510 510 0
609 20250403 101000 200909 510 510 510 510 0
610 20250403 100900 200909 510 510 510 510 31
611 20250403 100800 185099 599 599 599 599 0
612 20250403 100700 185099 599 599 599 599 0
613 20250403 100600 185099 599 599 599 599 0
614 20250403 100500 185099 599 599 599 599 0
615 20250403 100400 185099 599 599 599 599 1
616 20250403 100300 184500 510 510 510 510 0
617 20250403 100200 184500 510 510 510 510 0
618 20250403 100100 184500 510 510 510 510 0
619 20250403 100000 184500 510 510 510 510 0
620 20250403 095900 184500 510 570 570 510 350
621 20250403 095800 0 600 600 600 600 0
622 20250403 095700 0 600 600 600 600 0
623 20250403 095600 0 600 600 600 600 0
624 20250403 095500 0 600 600 600 600 0
625 20250403 095400 0 600 600 600 600 0
626 20250403 095300 0 600 600 600 600 0
627 20250403 095200 0 600 600 600 600 0
628 20250403 095100 0 600 600 600 600 0
629 20250403 095000 0 600 600 600 600 0
630 20250403 094900 0 600 600 600 600 0
631 20250403 094800 0 600 600 600 600 0
632 20250403 094700 0 600 600 600 600 0
633 20250403 094600 0 600 600 600 600 0
634 20250403 094500 0 600 600 600 600 0
635 20250403 094400 0 600 600 600 600 0
636 20250403 094300 0 600 600 600 600 0
637 20250403 094200 0 600 600 600 600 0
638 20250403 094100 0 600 600 600 600 0
639 20250403 094000 0 600 600 600 600 0
640 20250403 093900 0 600 600 600 600 0
641 20250403 093800 0 600 600 600 600 0
642 20250403 093700 0 600 600 600 600 0
643 20250403 093600 0 600 600 600 600 0
644 20250403 093500 0 600 600 600 600 0
645 20250403 093400 0 600 600 600 600 0
646 20250403 093300 0 600 600 600 600 0
647 20250403 093200 0 600 600 600 600 0
648 20250403 093100 0 600 600 600 600 0
649 20250403 093000 0 600 600 600 600 0
650 20250403 092900 0 600 600 600 600 0
651 20250403 092800 0 600 600 600 600 0
652 20250403 092700 0 600 600 600 600 0
653 20250403 092600 0 600 600 600 600 0
654 20250403 092500 0 600 600 600 600 0
655 20250403 092400 0 600 600 600 600 0
656 20250403 092300 0 600 600 600 600 0
657 20250403 092200 0 600 600 600 600 0
658 20250403 092100 0 600 600 600 600 0
659 20250403 092000 0 600 600 600 600 0
660 20250403 091900 0 600 600 600 600 0
661 20250403 091800 0 600 600 600 600 0
662 20250403 091700 0 600 600 600 600 0
663 20250403 091600 0 600 600 600 600 0
664 20250403 091500 0 600 600 600 600 0
665 20250403 091400 0 600 600 600 600 0
666 20250403 091300 0 600 600 600 600 0
667 20250403 091200 0 600 600 600 600 0
668 20250403 091100 0 600 600 600 600 0
669 20250403 091000 0 600 600 600 600 0
670 20250403 090900 0 600 600 600 600 0
671 20250403 090800 0 600 600 600 600 0
672 20250403 090700 0 600 600 600 600 0
673 20250403 090600 0 600 600 600 600 0
674 20250403 090500 0 600 600 600 600 0
675 20250403 090400 0 600 600 600 600 0
676 20250403 090300 0 600 600 600 600 0
677 20250403 090200 0 600 600 600 600 0
678 20250403 090100 0 600 600 600 600 0
679 20250403 090000 0 600 600 600 600 0