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

684
214330/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202200,252605700,568,568,568,568,6778
20250403,202100,252605700,568,568,568,568,0
20250403,202000,252605700,568,568,568,568,0
20250403,201900,252605700,568,568,568,568,0
20250403,201800,252605700,568,568,568,568,0
20250403,201700,252605700,568,568,568,568,0
20250403,201600,252605700,568,568,568,568,0
20250403,201500,252605700,568,568,568,568,0
20250403,201400,252605700,568,568,568,568,0
20250403,201300,252605700,568,568,568,568,0
20250403,201200,252605700,568,568,568,568,0
20250403,201100,252605700,568,568,568,568,0
20250403,201000,252605700,568,568,568,568,0
20250403,200900,252605700,568,568,568,568,0
20250403,200800,252605700,568,568,568,568,0
20250403,200700,252605700,568,568,568,568,0
20250403,200600,252605700,568,568,568,568,0
20250403,200500,252605700,568,568,568,568,0
20250403,200400,252605700,568,568,568,568,0
20250403,200300,252605700,568,568,568,568,0
20250403,200200,252605700,568,568,568,568,0
20250403,200100,252605700,568,568,568,568,0
20250403,200000,252605700,568,568,568,568,0
20250403,195900,252605700,568,568,568,568,0
20250403,195800,252605700,568,568,568,568,0
20250403,195700,252605700,568,568,568,568,0
20250403,195600,252605700,568,568,568,568,0
20250403,195500,252605700,568,568,568,568,0
20250403,195400,252605700,568,568,568,568,0
20250403,195300,252605700,568,568,568,568,0
20250403,195200,252605700,568,568,568,568,6778
20250403,195100,252605700,568,568,568,568,0
20250403,195000,252605700,568,568,568,568,0
20250403,194900,252605700,568,568,568,568,0
20250403,194800,252605700,568,568,568,568,0
20250403,194700,252605700,568,568,568,568,0
20250403,194600,252605700,568,568,568,568,0
20250403,194500,252605700,568,568,568,568,0
20250403,194400,252605700,568,568,568,568,0
20250403,194300,252605700,568,568,568,568,0
20250403,194200,252605700,568,568,568,568,0
20250403,194100,252605700,568,568,568,568,0
20250403,194000,252605700,568,568,568,568,0
20250403,193900,252605700,568,568,568,568,0
20250403,193800,252605700,568,568,568,568,0
20250403,193700,252605700,568,568,568,568,0
20250403,193600,252605700,568,568,568,568,0
20250403,193500,252605700,568,568,568,568,0
20250403,193400,252605700,568,568,568,568,0
20250403,193300,252605700,568,568,568,568,0
20250403,193200,252605700,568,568,568,568,0
20250403,193100,252605700,568,568,568,568,0
20250403,193000,252605700,568,568,568,568,0
20250403,192900,252605700,568,568,568,568,0
20250403,192800,252605700,568,568,568,568,0
20250403,192700,252605700,568,568,568,568,0
20250403,192600,252605700,568,568,568,568,0
20250403,192500,252605700,568,568,568,568,0
20250403,192400,252605700,568,568,568,568,0
20250403,192300,252605700,568,568,568,568,0
20250403,192200,252605700,568,568,568,568,6778
20250403,192100,252605700,568,568,568,568,0
20250403,192000,252605700,568,568,568,568,0
20250403,191900,252605700,568,568,568,568,0
20250403,191800,252605700,568,568,568,568,0
20250403,191700,252605700,568,568,568,568,0
20250403,191600,252605700,568,568,568,568,0
20250403,191500,252605700,568,568,568,568,0
20250403,191400,252605700,568,568,568,568,0
20250403,191300,252605700,568,568,568,568,0
20250403,191200,252605700,568,568,568,568,0
20250403,191100,252605700,568,568,568,568,0
20250403,191000,252605700,568,568,568,568,0
20250403,190900,252605700,568,568,568,568,0
20250403,190800,252605700,568,568,568,568,0
20250403,190700,252605700,568,568,568,568,0
20250403,190600,252605700,568,568,568,568,0
20250403,190500,252605700,568,568,568,568,0
20250403,190400,252605700,568,568,568,568,0
20250403,190300,252605700,568,568,568,568,0
20250403,190200,252605700,568,568,568,568,0
20250403,190100,252605700,568,568,568,568,0
20250403,190000,252605700,568,568,568,568,0
20250403,185900,252605700,568,568,568,568,0
20250403,185800,252605700,568,568,568,568,0
20250403,185700,252605700,568,568,568,568,0
20250403,185600,252605700,568,568,568,568,0
20250403,185500,252605700,568,568,568,568,0
20250403,185400,252605700,568,568,568,568,0
20250403,185300,252605700,568,568,568,568,0
20250403,185200,252605700,568,568,568,568,6778
20250403,185100,252605700,568,568,568,568,0
20250403,185000,252605700,568,568,568,568,0
20250403,184900,252605700,568,568,568,568,0
20250403,184800,252605700,568,568,568,568,0
20250403,184700,252605700,568,568,568,568,0
20250403,184600,252605700,568,568,568,568,0
20250403,184500,252605700,568,568,568,568,0
20250403,184400,252605700,568,568,568,568,0
20250403,184300,252605700,568,568,568,568,0
20250403,184200,252605700,568,568,568,568,0
20250403,184100,252605700,568,568,568,568,0
20250403,184000,252605700,568,568,568,568,0
20250403,183900,252605700,568,568,568,568,0
20250403,183800,252605700,568,568,568,568,0
20250403,183700,252605700,568,568,568,568,0
20250403,183600,252605700,568,568,568,568,0
20250403,183500,252605700,568,568,568,568,0
20250403,183400,252605700,568,568,568,568,0
20250403,183300,252605700,568,568,568,568,0
20250403,183200,252605700,568,568,568,568,0
20250403,183100,252605700,568,568,568,568,0
20250403,183000,252605700,568,568,568,568,0
20250403,182900,252605700,568,568,568,568,0
20250403,182800,252605700,568,568,568,568,0
20250403,182700,252605700,568,568,568,568,0
20250403,182600,252605700,568,568,568,568,0
20250403,182500,252605700,568,568,568,568,0
20250403,182400,252605700,568,568,568,568,0
20250403,182300,252605700,568,568,568,568,0
20250403,182200,252605700,568,568,568,568,6778
20250403,182100,252605700,568,568,568,568,0
20250403,182000,252605700,568,568,568,568,0
20250403,181900,252605700,568,568,568,568,0
20250403,181800,252605700,568,568,568,568,0
20250403,181700,252605700,568,568,568,568,0
20250403,181600,252605700,568,568,568,568,0
20250403,181500,252605700,568,568,568,568,0
20250403,181400,252605700,568,568,568,568,0
20250403,181300,252605700,568,568,568,568,0
20250403,181200,252605700,568,568,568,568,0
20250403,181100,252605700,568,568,568,568,0
20250403,181000,252605700,568,568,568,568,0
20250403,180900,252605700,568,568,568,568,0
20250403,180800,252605700,568,568,568,568,0
20250403,180700,252605700,568,568,568,568,0
20250403,180600,252605700,568,568,568,568,0
20250403,180500,252605700,568,568,568,568,0
20250403,180400,252605700,568,568,568,568,0
20250403,180300,252605700,568,568,568,568,0
20250403,180200,252605700,568,568,568,568,0
20250403,180100,252605700,568,568,568,568,0
20250403,180000,252605700,568,568,568,568,0
20250403,175900,252605700,568,568,568,568,0
20250403,175800,252605700,568,568,568,568,0
20250403,175700,252605700,568,568,568,568,0
20250403,175600,252605700,568,568,568,568,0
20250403,175500,252605700,568,568,568,568,0
20250403,175400,252605700,568,568,568,568,0
20250403,175300,252605700,568,568,568,568,0
20250403,175200,252605700,568,568,568,568,6778
20250403,175100,252605700,568,568,568,568,0
20250403,175000,252605700,568,568,568,568,0
20250403,174900,252605700,568,568,568,568,0
20250403,174800,252605700,568,568,568,568,0
20250403,174700,252605700,568,568,568,568,0
20250403,174600,252605700,568,568,568,568,0
20250403,174500,252605700,568,568,568,568,0
20250403,174400,252605700,568,568,568,568,0
20250403,174300,252605700,568,568,568,568,0
20250403,174200,252605700,568,568,568,568,0
20250403,174100,252605700,568,568,568,568,0
20250403,174000,252605700,568,568,568,568,0
20250403,173900,252605700,568,568,568,568,0
20250403,173800,252605700,568,568,568,568,0
20250403,173700,252605700,568,568,568,568,0
20250403,173600,252605700,568,568,568,568,0
20250403,173500,252605700,568,568,568,568,0
20250403,173400,252605700,568,568,568,568,0
20250403,173300,252605700,568,568,568,568,0
20250403,173200,252605700,568,568,568,568,0
20250403,173100,252605700,568,568,568,568,0
20250403,173000,252605700,568,568,568,568,0
20250403,172900,252605700,568,568,568,568,0
20250403,172800,252605700,568,568,568,568,0
20250403,172700,252605700,568,568,568,568,0
20250403,172600,252605700,568,568,568,568,0
20250403,172500,252605700,568,568,568,568,0
20250403,172400,252605700,568,568,568,568,0
20250403,172300,252605700,568,568,568,568,0
20250403,172200,252605700,568,568,568,568,6778
20250403,172100,252605700,568,568,568,568,0
20250403,172000,252605700,568,568,568,568,0
20250403,171900,252605700,568,568,568,568,0
20250403,171800,252605700,568,568,568,568,0
20250403,171700,252605700,568,568,568,568,0
20250403,171600,252605700,568,568,568,568,0
20250403,171500,252605700,568,568,568,568,0
20250403,171400,252605700,568,568,568,568,0
20250403,171300,252605700,568,568,568,568,0
20250403,171200,252605700,568,568,568,568,0
20250403,171100,252605700,568,568,568,568,0
20250403,171000,252605700,568,568,568,568,0
20250403,170900,252605700,568,568,568,568,0
20250403,170800,252605700,568,568,568,568,0
20250403,170700,252605700,568,568,568,568,0
20250403,170600,252605700,568,568,568,568,0
20250403,170500,252605700,568,568,568,568,0
20250403,170400,252605700,568,568,568,568,0
20250403,170300,252605700,568,568,568,568,0
20250403,170200,252605700,568,568,568,568,0
20250403,170100,252605700,568,568,568,568,0
20250403,170000,252605700,568,568,568,568,0
20250403,165900,252605700,568,568,568,568,0
20250403,165800,252605700,568,568,568,568,0
20250403,165700,252605700,568,568,568,568,0
20250403,165600,252605700,568,568,568,568,0
20250403,165500,252605700,568,568,568,568,0
20250403,165400,252605700,568,568,568,568,0
20250403,165300,252605700,568,568,568,568,0
20250403,165200,252605700,568,568,568,568,6778
20250403,165100,252605700,568,568,568,568,0
20250403,165000,252605700,568,568,568,568,0
20250403,164900,252605700,568,568,568,568,0
20250403,164800,252605700,568,568,568,568,0
20250403,164700,252605700,568,568,568,568,0
20250403,164600,252605700,568,568,568,568,0
20250403,164500,252605700,568,568,568,568,0
20250403,164400,252605700,568,568,568,568,0
20250403,164300,252605700,568,568,568,568,0
20250403,164200,252605700,568,568,568,568,0
20250403,164100,252605700,568,568,568,568,0
20250403,164000,252605700,568,568,568,568,0
20250403,163900,252605700,568,568,568,568,0
20250403,163800,252605700,568,568,568,568,0
20250403,163700,252605700,568,568,568,568,0
20250403,163600,252605700,568,568,568,568,0
20250403,163500,252605700,568,568,568,568,0
20250403,163400,252605700,568,568,568,568,0
20250403,163300,252605700,568,568,568,568,0
20250403,163200,252605700,568,568,568,568,0
20250403,163100,252605700,568,568,568,568,0
20250403,163000,252605700,568,568,568,568,0
20250403,162900,252605700,568,568,568,568,0
20250403,162800,252605700,568,568,568,568,0
20250403,162700,252605700,568,568,568,568,0
20250403,162600,252605700,568,568,568,568,0
20250403,162500,252605700,568,568,568,568,0
20250403,162400,252605700,568,568,568,568,0
20250403,162300,252605700,568,568,568,568,0
20250403,162200,252605700,568,568,568,568,6778
20250403,162100,252605700,568,568,568,568,0
20250403,162000,252605700,568,568,568,568,0
20250403,161900,252605700,568,568,568,568,0
20250403,161800,252605700,568,568,568,568,0
20250403,161700,252605700,568,568,568,568,0
20250403,161600,252605700,568,568,568,568,0
20250403,161500,252605700,568,568,568,568,0
20250403,161400,252605700,568,568,568,568,0
20250403,161300,252605700,568,568,568,568,0
20250403,161200,252605700,568,568,568,568,0
20250403,161100,252605700,568,568,568,568,0
20250403,161000,252605700,568,568,568,568,0
20250403,160900,252605700,568,568,568,568,0
20250403,160800,252605700,568,568,568,568,0
20250403,160700,252605700,568,568,568,568,0
20250403,160600,252605700,568,568,568,568,0
20250403,160500,252605700,568,568,568,568,0
20250403,160400,252605700,568,568,568,568,0
20250403,160300,252605700,568,568,568,568,0
20250403,160200,252605700,568,568,568,568,0
20250403,160100,252605700,568,568,568,568,0
20250403,160000,252605700,568,568,568,568,0
20250403,155900,252605700,568,568,568,568,0
20250403,155800,252605700,568,568,568,568,0
20250403,155700,252605700,568,568,568,568,0
20250403,155600,252605700,568,568,568,568,0
20250403,155500,252605700,568,568,568,568,0
20250403,155400,252605700,568,568,568,568,0
20250403,155300,252605700,568,568,568,568,0
20250403,155200,252605700,568,568,568,568,6778
20250403,155100,252605700,568,568,568,568,0
20250403,155000,252605700,568,568,568,568,0
20250403,154900,252605700,568,568,568,568,0
20250403,154800,252605700,568,568,568,568,0
20250403,154700,252605700,568,568,568,568,0
20250403,154600,252605700,568,568,568,568,0
20250403,154500,252605700,568,568,568,568,0
20250403,154400,252605700,568,568,568,568,0
20250403,154300,252605700,568,568,568,568,0
20250403,154200,252605700,568,568,568,568,0
20250403,154100,252605700,568,568,568,568,0
20250403,154000,252605700,568,568,568,568,0
20250403,153900,252605700,568,568,568,568,0
20250403,153800,252605700,568,568,568,568,0
20250403,153700,252605700,568,568,568,568,0
20250403,153600,252605700,568,568,568,568,0
20250403,153500,252605700,568,568,568,568,0
20250403,153400,252605700,568,568,568,568,0
20250403,153300,252605700,568,568,568,568,0
20250403,153200,252605700,568,568,568,568,0
20250403,153100,252605700,568,568,568,568,0
20250403,153000,252605700,568,568,568,568,6778
20250403,152900,248755796,569,569,569,569,0
20250403,152800,248755796,569,569,569,569,0
20250403,152700,248755796,569,569,569,569,0
20250403,152600,248755796,569,569,569,569,0
20250403,152500,248755796,569,569,569,569,0
20250403,152400,248755796,569,569,569,569,0
20250403,152300,248755796,569,569,569,569,0
20250403,152200,248755796,569,569,569,569,0
20250403,152100,248755796,569,569,569,569,0
20250403,152000,248755796,569,569,569,569,0
20250403,151900,248755796,569,569,569,569,341
20250403,151800,248561767,569,569,569,569,2
20250403,151700,248560629,569,569,569,568,1404
20250403,151600,247763152,569,566,569,566,2292
20250403,151500,246464959,566,566,566,566,0
20250403,151400,246464959,566,566,566,566,710
20250403,151300,246063099,566,566,566,565,235
20250403,151200,245930109,567,568,568,567,2463
20250403,151100,244533587,567,566,567,566,1504
20250403,151000,243681649,567,568,568,567,3
20250403,150900,243679947,568,567,568,567,269
20250403,150800,243527422,568,568,568,568,1
20250403,150700,243526854,568,568,568,568,1
20250403,150600,243526286,568,568,568,568,1
20250403,150500,243525718,568,567,568,567,432
20250403,150400,243280772,568,568,568,568,130
20250403,150300,243206932,568,568,568,568,174
20250403,150200,243108100,568,568,568,568,39
20250403,150100,243085948,568,568,568,568,1
20250403,150000,243085380,568,568,568,567,2104
20250403,145900,241892410,567,567,567,567,7
20250403,145800,241888441,568,568,568,567,125
20250403,145700,241817564,567,568,568,567,1024
20250403,145600,241236955,567,567,567,567,94
20250403,145500,241183657,568,568,568,568,1
20250403,145400,241183089,566,567,568,566,561
20250403,145300,240865061,567,567,567,567,0
20250403,145200,240865061,567,567,567,567,0
20250403,145100,240865061,567,567,567,567,6
20250403,145000,240861659,567,567,567,567,0
20250403,144900,240861659,567,567,567,567,0
20250403,144800,240861659,567,567,567,567,0
20250403,144700,240861659,567,566,567,566,65
20250403,144600,240824859,566,566,566,566,0
20250403,144500,240824859,566,566,566,566,0
20250403,144400,240824859,566,566,566,566,0
20250403,144300,240824859,566,566,566,566,0
20250403,144200,240824859,566,566,566,566,0
20250403,144100,240824859,566,566,567,565,5943
20250403,144000,237465786,567,565,567,565,1088
20250403,143900,236850397,565,565,565,565,1
20250403,143800,236849832,565,565,565,565,0
20250403,143700,236849832,565,565,565,565,0
20250403,143600,236849832,565,565,565,562,4
20250403,143500,236847578,565,562,565,561,1341
20250403,143400,236094961,565,565,565,565,1
20250403,143300,236094396,565,565,565,565,0
20250403,143200,236094396,565,564,565,563,16295
20250403,143100,226904439,564,564,564,564,0
20250403,143000,226904439,564,566,566,560,20003
20250403,142900,215665900,566,566,566,566,1
20250403,142800,215665334,566,565,566,565,31
20250403,142700,215647818,566,566,566,566,0
20250403,142600,215647818,566,566,567,564,17065
20250403,142500,206017226,567,566,567,566,551
20250403,142400,205705359,568,568,568,568,0
20250403,142300,205705359,568,568,568,568,0
20250403,142200,205705359,568,568,568,568,0
20250403,142100,205705359,568,566,568,566,501
20250403,142000,205421791,568,570,571,567,10215
20250403,141900,199626689,569,570,570,569,1400
20250403,141800,198829394,571,571,571,571,49
20250403,141700,198801415,571,571,571,571,1
20250403,141600,198800844,571,571,571,571,428
20250403,141500,198556456,571,571,571,571,0
20250403,141400,198556456,571,571,571,571,0
20250403,141300,198556456,571,571,571,571,20
20250403,141200,198545036,571,571,571,571,0
20250403,141100,198545036,571,571,571,571,200
20250403,141000,198430836,571,570,571,570,51
20250403,140900,198401765,571,571,571,571,0
20250403,140800,198401765,571,570,571,570,316
20250403,140700,198221429,571,571,571,571,0
20250403,140600,198221429,571,571,571,571,1
20250403,140500,198220858,570,571,571,570,62
20250403,140400,198185500,571,570,571,570,2
20250403,140300,198184359,570,570,571,570,118
20250403,140200,198117097,571,570,571,570,82
20250403,140100,198070355,571,571,571,571,0
20250403,140000,198070355,571,571,571,571,1
20250403,135900,198069784,571,569,571,569,2
20250403,135800,198068644,571,571,571,570,522
20250403,135700,197771046,571,571,571,571,33
20250403,135600,197752203,571,571,571,571,66
20250403,135500,197714517,571,571,571,571,56
20250403,135400,197682541,571,571,571,571,71
20250403,135300,197642000,571,571,571,571,0
20250403,135200,197642000,571,571,571,571,105
20250403,135100,197582045,571,571,571,571,69
20250403,135000,197542646,571,571,571,571,0
20250403,134900,197542646,571,571,571,571,0
20250403,134800,197542646,571,571,571,571,0
20250403,134700,197542646,571,571,571,571,0
20250403,134600,197542646,571,571,571,571,46
20250403,134500,197516380,571,571,571,571,0
20250403,134400,197516380,571,571,571,571,0
20250403,134300,197516380,571,570,571,570,5
20250403,134200,197513529,571,570,571,569,3303
20250403,134100,195633796,571,571,571,571,11
20250403,134000,195627515,571,571,571,571,0
20250403,133900,195627515,571,571,571,571,110
20250403,133800,195564705,571,571,571,571,44
20250403,133700,195539581,571,571,571,571,114
20250403,133600,195474487,571,571,571,571,279
20250403,133500,195315178,571,571,571,571,63
20250403,133400,195279205,571,571,571,571,53
20250403,133300,195248942,571,571,571,571,51
20250403,133200,195219821,571,570,571,570,116
20250403,133100,195153700,571,571,571,571,50
20250403,133000,195125150,571,571,571,571,48
20250403,132900,195097742,571,571,571,571,26
20250403,132800,195082896,571,570,571,570,1052
20250403,132700,194483254,570,570,570,570,51
20250403,132600,194454184,570,570,570,570,59
20250403,132500,194420554,570,570,570,570,1
20250403,132400,194419984,570,570,570,570,0
20250403,132300,194419984,570,570,570,570,32
20250403,132200,194401744,570,570,570,570,360
20250403,132100,194196544,570,570,570,570,7379
20250403,132000,189990514,571,571,571,571,406
20250403,131900,189758688,572,572,572,572,0
20250403,131800,189758688,572,572,572,572,0
20250403,131700,189758688,572,572,572,572,1
20250403,131600,189758116,572,572,572,572,0
20250403,131500,189758116,572,572,572,572,0
20250403,131400,189758116,572,572,572,572,0
20250403,131300,189758116,572,572,572,572,0
20250403,131200,189758116,572,572,572,572,11
20250403,131100,189751824,572,572,572,572,1
20250403,131000,189751252,572,572,572,572,10
20250403,130900,189745532,572,572,572,572,214
20250403,130800,189623124,571,571,571,571,50
20250403,130700,189594574,571,571,571,571,13
20250403,130600,189587151,571,571,571,571,600
20250403,130500,189244551,572,572,572,572,0
20250403,130400,189244551,572,572,572,572,0
20250403,130300,189244551,572,572,572,572,12
20250403,130200,189237687,572,571,572,571,439
20250403,130100,188986580,572,572,572,572,0
20250403,130000,188986580,572,572,572,572,1
20250403,125900,188986008,572,572,572,572,0
20250403,125800,188986008,572,572,572,572,1
20250403,125700,188985436,572,572,572,571,533
20250403,125600,188681080,572,572,572,572,0
20250403,125500,188681080,572,572,572,572,0
20250403,125400,188681080,572,572,572,572,0
20250403,125300,188681080,572,572,572,572,14
20250403,125200,188673072,572,570,572,570,1782
20250403,125100,187657181,570,571,571,570,1169
20250403,125000,186990811,571,572,572,571,5539
20250403,124900,183823778,573,573,573,573,161
20250403,124800,183731525,573,573,573,573,0
20250403,124700,183731525,573,572,573,571,819
20250403,124600,183263060,573,572,573,572,448
20250403,124500,183006803,572,572,573,572,701
20250403,124400,182605830,572,572,572,572,0
20250403,124300,182605830,572,571,572,571,115
20250403,124200,182540164,572,572,572,571,200
20250403,124100,182425952,572,572,572,572,0
20250403,124000,182425952,572,571,572,571,105
20250403,123900,182365992,571,572,572,571,501
20250403,123800,182079920,572,571,572,571,13
20250403,123700,182072487,573,572,573,571,1011
20250403,123600,181495014,572,573,573,572,925
20250403,123500,180965814,573,572,573,572,3838
20250403,123400,178770477,572,572,572,572,187
20250403,123300,178663513,573,573,573,573,0
20250403,123200,178663513,573,573,573,573,1000
20250403,123100,178090513,573,573,573,573,1000
20250403,123000,177517513,573,573,573,573,1
20250403,122900,177516940,573,573,573,573,0
20250403,122800,177516940,573,573,573,573,33
20250403,122700,177498031,573,573,573,573,0
20250403,122600,177498031,573,573,573,573,1
20250403,122500,177497458,573,572,573,572,117
20250403,122400,177430531,574,572,574,572,7
20250403,122300,177426525,574,574,574,574,0
20250403,122200,177426525,574,574,574,574,1
20250403,122100,177425951,570,570,574,570,2941
20250403,122000,175749577,574,570,574,570,61
20250403,121900,175714803,575,575,575,575,21
20250403,121800,175702728,575,571,575,571,101
20250403,121700,175645053,571,571,571,570,702
20250403,121600,175244711,574,572,575,571,1129
20250403,121500,174598709,572,572,572,572,317
20250403,121400,174417385,574,576,579,573,19077
20250403,121300,163429333,575,578,578,575,663
20250403,121200,163048105,577,576,577,576,3990
20250403,121100,160746593,573,571,576,571,2486
20250403,121000,159323446,576,570,576,570,3004
20250403,120900,157596637,576,571,576,570,9517
20250403,120800,152132471,575,571,576,571,20231
20250403,120700,140510628,571,569,571,569,2001
20250403,120600,139370580,569,569,569,569,75
20250403,120500,139327905,569,567,569,567,778
20250403,120400,138886777,569,566,569,566,3231
20250403,120300,137052811,566,566,567,566,5
20250403,120200,137049979,567,567,567,567,12
20250403,120100,137043175,567,567,568,567,16
20250403,120000,137034101,568,568,568,567,2889
20250403,115900,135396035,568,568,568,568,0
20250403,115800,135396035,568,568,568,568,0
20250403,115700,135396035,568,568,568,568,0
20250403,115600,135396035,568,568,568,568,0
20250403,115500,135396035,568,568,568,568,57
20250403,115400,135363659,566,566,567,566,8980
20250403,115300,130280826,567,567,567,566,674
20250403,115200,129899268,569,569,569,569,1
20250403,115100,129898699,567,568,570,567,1726
20250403,115000,128918361,569,570,570,569,177
20250403,114900,128817560,570,570,570,570,4000
20250403,114800,126537560,570,569,570,569,357
20250403,114700,126334416,569,570,570,569,14657
20250403,114600,117980426,568,567,570,567,16387
20250403,114500,108663978,567,567,567,567,504
20250403,114400,108378210,566,566,566,566,0
20250403,114300,108378210,566,566,566,566,864
20250403,114200,107889186,566,566,566,565,123
20250403,114100,107819569,566,566,566,566,0
20250403,114000,107819569,566,566,566,566,0
20250403,113900,107819569,566,566,566,566,22
20250403,113800,107807117,566,566,566,566,0
20250403,113700,107807117,566,566,566,566,0
20250403,113600,107807117,566,566,566,566,13
20250403,113500,107799759,566,566,566,566,0
20250403,113400,107799759,566,566,566,566,0
20250403,113300,107799759,566,565,566,565,271
20250403,113200,107646643,566,566,566,566,218
20250403,113100,107523255,567,567,567,567,0
20250403,113000,107523255,567,567,567,567,1
20250403,112900,107522688,567,567,567,567,0
20250403,112800,107522688,567,566,567,566,15
20250403,112700,107514187,567,567,567,567,0
20250403,112600,107514187,567,565,567,565,551
20250403,112500,107201870,567,567,567,566,1387
20250403,112400,106416664,567,567,567,567,0
20250403,112300,106416664,567,567,567,567,23
20250403,112200,106403623,567,567,567,567,11
20250403,112100,106397386,567,567,567,567,160
20250403,112000,106306666,567,567,567,567,1026
20250403,111900,105724924,567,567,567,567,0
20250403,111800,105724924,567,567,567,567,200
20250403,111700,105611524,567,567,567,567,32
20250403,111600,105593380,566,566,566,566,226
20250403,111500,105465464,566,566,566,566,160
20250403,111400,105374904,566,566,566,566,34
20250403,111300,105355660,566,566,566,566,35
20250403,111200,105335850,566,566,566,566,0
20250403,111100,105335850,566,566,566,566,46
20250403,111000,105309814,566,566,566,566,0
20250403,110900,105309814,566,566,566,566,0
20250403,110800,105309814,566,566,566,566,30
20250403,110700,105292834,566,566,566,566,720
20250403,110600,104885314,566,566,566,566,2784
20250403,110500,103309570,565,564,565,564,3140
20250403,110400,101537090,564,564,564,564,475
20250403,110300,101269190,564,564,564,564,0
20250403,110200,101269190,564,564,564,564,231
20250403,110100,101138906,564,564,564,564,8
20250403,110000,101134394,563,564,564,563,2009
20250403,105900,100003326,564,564,564,564,82
20250403,105800,99957078,564,564,564,564,100
20250403,105700,99900678,564,564,564,564,0
20250403,105600,99900678,564,564,564,564,0
20250403,105500,99900678,564,564,564,564,0
20250403,105400,99900678,564,564,564,564,0
20250403,105300,99900678,564,564,564,564,0
20250403,105200,99900678,564,564,564,564,0
20250403,105100,99900678,564,564,564,564,1268
20250403,105000,99185526,565,565,565,565,1
20250403,104900,99184961,564,564,564,564,435
20250403,104800,98939621,564,564,564,564,0
20250403,104700,98939621,564,564,564,564,177
20250403,104600,98839793,564,563,564,563,775
20250403,104500,98403368,563,563,563,563,2
20250403,104400,98402242,563,563,563,563,400
20250403,104300,98177042,562,563,563,562,32
20250403,104200,98159056,562,562,562,562,35
20250403,104100,98139386,562,562,562,562,333
20250403,104000,97952240,562,562,562,562,20
20250403,103900,97941000,561,561,561,561,20
20250403,103800,97929780,560,561,561,560,200
20250403,103700,97817582,561,561,561,561,300
20250403,103600,97649282,561,561,561,561,1001
20250403,103500,97087721,562,562,562,562,109
20250403,103400,97026463,563,562,563,561,10004
20250403,103300,91408699,565,565,565,564,743
20250403,103200,90989255,565,565,565,565,43
20250403,103100,90964960,565,563,565,563,6199
20250403,103000,87462917,564,565,565,564,704
20250403,102900,87065860,565,564,565,564,8049
20250403,102800,82526175,565,567,567,565,133
20250403,102700,82451028,566,566,566,566,987
20250403,102600,81892386,564,566,566,564,6014
20250403,102500,78499731,567,566,567,566,1034
20250403,102400,77914472,567,566,567,566,99
20250403,102300,77858430,566,567,567,566,30
20250403,102200,77841440,567,567,567,567,50
20250403,102100,77813090,567,567,567,567,10
20250403,102000,77807420,567,566,567,566,420
20250403,101900,77569283,566,567,567,566,726
20250403,101800,77157839,565,565,567,565,1720
20250403,101700,76185982,565,564,565,564,159
20250403,101600,76096296,562,562,562,562,0
20250403,101500,76096296,562,564,565,562,5191
20250403,101400,73163957,564,564,565,562,503
20250403,101300,72880447,563,564,565,563,1713
20250403,101200,71914814,564,562,564,562,242
20250403,101100,71778719,562,561,562,561,350
20250403,101000,71582367,561,561,561,561,6
20250403,100900,71579001,561,561,561,560,1334
20250403,100800,70830880,561,561,561,561,106
20250403,100700,70771414,561,561,561,561,393
20250403,100600,70550941,561,560,561,560,105
20250403,100500,70492038,559,561,561,559,21
20250403,100400,70480297,560,560,560,560,75
20250403,100300,70438297,560,560,560,560,2500
20250403,100200,69038297,561,562,562,561,438
20250403,100100,68792578,561,560,561,560,1295
20250403,100000,68066584,560,560,560,560,186
20250403,095900,67962424,560,559,560,559,611
20250403,095800,67620772,559,561,561,559,3773
20250403,095700,65511480,560,560,560,559,7542
20250403,095600,61294306,559,560,560,559,265
20250403,095500,61146168,559,561,561,559,214
20250403,095400,61026540,561,559,561,559,1282
20250403,095300,60308925,559,557,560,557,16731
20250403,095200,50970376,557,557,557,557,160
20250403,095100,50881256,558,558,558,558,60
20250403,095000,50847776,558,558,558,558,0
20250403,094900,50847776,558,556,558,556,4000
20250403,094800,48617544,557,554,557,554,1120
20250403,094700,47995309,555,555,555,555,0
20250403,094600,47995309,555,555,555,555,1401
20250403,094500,47217754,557,556,557,556,2
20250403,094400,47216641,555,555,555,555,15002
20250403,094300,38890531,558,557,558,557,4
20250403,094200,38888301,557,555,557,555,13
20250403,094100,38881081,558,555,558,555,4
20250403,094000,38878855,556,557,558,556,10266
20250403,093900,33159909,556,555,556,555,2392
20250403,093800,31832013,554,554,554,554,0
20250403,093700,31832013,554,553,554,553,317
20250403,093600,31656663,554,554,554,554,451
20250403,093500,31406809,555,555,555,555,122
20250403,093400,31339099,555,555,555,555,14
20250403,093300,31331329,555,555,555,555,3
20250403,093200,31329664,555,556,556,555,124
20250403,093100,31260843,555,554,556,554,8130
20250403,093000,26756341,553,553,553,553,0
20250403,092900,26756341,553,553,553,553,3714
20250403,092800,24702499,552,549,552,549,3822
20250403,092700,22593055,552,552,552,552,1
20250403,092600,22592503,550,553,553,550,7222
20250403,092500,18619415,553,553,554,553,167
20250403,092400,18527063,553,552,553,552,111
20250403,092300,18465767,552,552,552,552,9
20250403,092200,18460799,552,552,552,552,1
20250403,092100,18460247,551,551,551,551,0
20250403,092000,18460247,551,551,551,551,0
20250403,091900,18460247,551,551,551,551,0
20250403,091800,18460247,551,551,551,549,4957
20250403,091700,15734655,552,552,552,552,0
20250403,091600,15734655,552,552,552,552,1
20250403,091500,15734103,550,548,550,548,996
20250403,091400,15188169,547,547,547,547,0
20250403,091300,15188169,547,548,548,547,912
20250403,091200,14689281,550,550,550,549,369
20250403,091100,14486490,550,553,557,550,5268
20250403,091000,11576792,553,548,553,548,145
20250403,090900,11497322,549,550,555,549,8290
20250403,090800,6941198,547,547,547,546,1920
20250403,090700,5892831,546,550,550,546,1801
20250403,090600,4909481,546,547,550,546,3736
20250403,090500,2869590,550,550,550,550,3
20250403,090400,2867940,547,547,547,547,0
20250403,090300,2867940,547,547,547,547,0
20250403,090200,2867940,547,547,547,547,0
20250403,090100,2867940,547,548,548,547,352
20250403,090000,2675096,549,548,549,548,4877
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202200 252605700 568 568 568 568 6778
3 20250403 202100 252605700 568 568 568 568 0
4 20250403 202000 252605700 568 568 568 568 0
5 20250403 201900 252605700 568 568 568 568 0
6 20250403 201800 252605700 568 568 568 568 0
7 20250403 201700 252605700 568 568 568 568 0
8 20250403 201600 252605700 568 568 568 568 0
9 20250403 201500 252605700 568 568 568 568 0
10 20250403 201400 252605700 568 568 568 568 0
11 20250403 201300 252605700 568 568 568 568 0
12 20250403 201200 252605700 568 568 568 568 0
13 20250403 201100 252605700 568 568 568 568 0
14 20250403 201000 252605700 568 568 568 568 0
15 20250403 200900 252605700 568 568 568 568 0
16 20250403 200800 252605700 568 568 568 568 0
17 20250403 200700 252605700 568 568 568 568 0
18 20250403 200600 252605700 568 568 568 568 0
19 20250403 200500 252605700 568 568 568 568 0
20 20250403 200400 252605700 568 568 568 568 0
21 20250403 200300 252605700 568 568 568 568 0
22 20250403 200200 252605700 568 568 568 568 0
23 20250403 200100 252605700 568 568 568 568 0
24 20250403 200000 252605700 568 568 568 568 0
25 20250403 195900 252605700 568 568 568 568 0
26 20250403 195800 252605700 568 568 568 568 0
27 20250403 195700 252605700 568 568 568 568 0
28 20250403 195600 252605700 568 568 568 568 0
29 20250403 195500 252605700 568 568 568 568 0
30 20250403 195400 252605700 568 568 568 568 0
31 20250403 195300 252605700 568 568 568 568 0
32 20250403 195200 252605700 568 568 568 568 6778
33 20250403 195100 252605700 568 568 568 568 0
34 20250403 195000 252605700 568 568 568 568 0
35 20250403 194900 252605700 568 568 568 568 0
36 20250403 194800 252605700 568 568 568 568 0
37 20250403 194700 252605700 568 568 568 568 0
38 20250403 194600 252605700 568 568 568 568 0
39 20250403 194500 252605700 568 568 568 568 0
40 20250403 194400 252605700 568 568 568 568 0
41 20250403 194300 252605700 568 568 568 568 0
42 20250403 194200 252605700 568 568 568 568 0
43 20250403 194100 252605700 568 568 568 568 0
44 20250403 194000 252605700 568 568 568 568 0
45 20250403 193900 252605700 568 568 568 568 0
46 20250403 193800 252605700 568 568 568 568 0
47 20250403 193700 252605700 568 568 568 568 0
48 20250403 193600 252605700 568 568 568 568 0
49 20250403 193500 252605700 568 568 568 568 0
50 20250403 193400 252605700 568 568 568 568 0
51 20250403 193300 252605700 568 568 568 568 0
52 20250403 193200 252605700 568 568 568 568 0
53 20250403 193100 252605700 568 568 568 568 0
54 20250403 193000 252605700 568 568 568 568 0
55 20250403 192900 252605700 568 568 568 568 0
56 20250403 192800 252605700 568 568 568 568 0
57 20250403 192700 252605700 568 568 568 568 0
58 20250403 192600 252605700 568 568 568 568 0
59 20250403 192500 252605700 568 568 568 568 0
60 20250403 192400 252605700 568 568 568 568 0
61 20250403 192300 252605700 568 568 568 568 0
62 20250403 192200 252605700 568 568 568 568 6778
63 20250403 192100 252605700 568 568 568 568 0
64 20250403 192000 252605700 568 568 568 568 0
65 20250403 191900 252605700 568 568 568 568 0
66 20250403 191800 252605700 568 568 568 568 0
67 20250403 191700 252605700 568 568 568 568 0
68 20250403 191600 252605700 568 568 568 568 0
69 20250403 191500 252605700 568 568 568 568 0
70 20250403 191400 252605700 568 568 568 568 0
71 20250403 191300 252605700 568 568 568 568 0
72 20250403 191200 252605700 568 568 568 568 0
73 20250403 191100 252605700 568 568 568 568 0
74 20250403 191000 252605700 568 568 568 568 0
75 20250403 190900 252605700 568 568 568 568 0
76 20250403 190800 252605700 568 568 568 568 0
77 20250403 190700 252605700 568 568 568 568 0
78 20250403 190600 252605700 568 568 568 568 0
79 20250403 190500 252605700 568 568 568 568 0
80 20250403 190400 252605700 568 568 568 568 0
81 20250403 190300 252605700 568 568 568 568 0
82 20250403 190200 252605700 568 568 568 568 0
83 20250403 190100 252605700 568 568 568 568 0
84 20250403 190000 252605700 568 568 568 568 0
85 20250403 185900 252605700 568 568 568 568 0
86 20250403 185800 252605700 568 568 568 568 0
87 20250403 185700 252605700 568 568 568 568 0
88 20250403 185600 252605700 568 568 568 568 0
89 20250403 185500 252605700 568 568 568 568 0
90 20250403 185400 252605700 568 568 568 568 0
91 20250403 185300 252605700 568 568 568 568 0
92 20250403 185200 252605700 568 568 568 568 6778
93 20250403 185100 252605700 568 568 568 568 0
94 20250403 185000 252605700 568 568 568 568 0
95 20250403 184900 252605700 568 568 568 568 0
96 20250403 184800 252605700 568 568 568 568 0
97 20250403 184700 252605700 568 568 568 568 0
98 20250403 184600 252605700 568 568 568 568 0
99 20250403 184500 252605700 568 568 568 568 0
100 20250403 184400 252605700 568 568 568 568 0
101 20250403 184300 252605700 568 568 568 568 0
102 20250403 184200 252605700 568 568 568 568 0
103 20250403 184100 252605700 568 568 568 568 0
104 20250403 184000 252605700 568 568 568 568 0
105 20250403 183900 252605700 568 568 568 568 0
106 20250403 183800 252605700 568 568 568 568 0
107 20250403 183700 252605700 568 568 568 568 0
108 20250403 183600 252605700 568 568 568 568 0
109 20250403 183500 252605700 568 568 568 568 0
110 20250403 183400 252605700 568 568 568 568 0
111 20250403 183300 252605700 568 568 568 568 0
112 20250403 183200 252605700 568 568 568 568 0
113 20250403 183100 252605700 568 568 568 568 0
114 20250403 183000 252605700 568 568 568 568 0
115 20250403 182900 252605700 568 568 568 568 0
116 20250403 182800 252605700 568 568 568 568 0
117 20250403 182700 252605700 568 568 568 568 0
118 20250403 182600 252605700 568 568 568 568 0
119 20250403 182500 252605700 568 568 568 568 0
120 20250403 182400 252605700 568 568 568 568 0
121 20250403 182300 252605700 568 568 568 568 0
122 20250403 182200 252605700 568 568 568 568 6778
123 20250403 182100 252605700 568 568 568 568 0
124 20250403 182000 252605700 568 568 568 568 0
125 20250403 181900 252605700 568 568 568 568 0
126 20250403 181800 252605700 568 568 568 568 0
127 20250403 181700 252605700 568 568 568 568 0
128 20250403 181600 252605700 568 568 568 568 0
129 20250403 181500 252605700 568 568 568 568 0
130 20250403 181400 252605700 568 568 568 568 0
131 20250403 181300 252605700 568 568 568 568 0
132 20250403 181200 252605700 568 568 568 568 0
133 20250403 181100 252605700 568 568 568 568 0
134 20250403 181000 252605700 568 568 568 568 0
135 20250403 180900 252605700 568 568 568 568 0
136 20250403 180800 252605700 568 568 568 568 0
137 20250403 180700 252605700 568 568 568 568 0
138 20250403 180600 252605700 568 568 568 568 0
139 20250403 180500 252605700 568 568 568 568 0
140 20250403 180400 252605700 568 568 568 568 0
141 20250403 180300 252605700 568 568 568 568 0
142 20250403 180200 252605700 568 568 568 568 0
143 20250403 180100 252605700 568 568 568 568 0
144 20250403 180000 252605700 568 568 568 568 0
145 20250403 175900 252605700 568 568 568 568 0
146 20250403 175800 252605700 568 568 568 568 0
147 20250403 175700 252605700 568 568 568 568 0
148 20250403 175600 252605700 568 568 568 568 0
149 20250403 175500 252605700 568 568 568 568 0
150 20250403 175400 252605700 568 568 568 568 0
151 20250403 175300 252605700 568 568 568 568 0
152 20250403 175200 252605700 568 568 568 568 6778
153 20250403 175100 252605700 568 568 568 568 0
154 20250403 175000 252605700 568 568 568 568 0
155 20250403 174900 252605700 568 568 568 568 0
156 20250403 174800 252605700 568 568 568 568 0
157 20250403 174700 252605700 568 568 568 568 0
158 20250403 174600 252605700 568 568 568 568 0
159 20250403 174500 252605700 568 568 568 568 0
160 20250403 174400 252605700 568 568 568 568 0
161 20250403 174300 252605700 568 568 568 568 0
162 20250403 174200 252605700 568 568 568 568 0
163 20250403 174100 252605700 568 568 568 568 0
164 20250403 174000 252605700 568 568 568 568 0
165 20250403 173900 252605700 568 568 568 568 0
166 20250403 173800 252605700 568 568 568 568 0
167 20250403 173700 252605700 568 568 568 568 0
168 20250403 173600 252605700 568 568 568 568 0
169 20250403 173500 252605700 568 568 568 568 0
170 20250403 173400 252605700 568 568 568 568 0
171 20250403 173300 252605700 568 568 568 568 0
172 20250403 173200 252605700 568 568 568 568 0
173 20250403 173100 252605700 568 568 568 568 0
174 20250403 173000 252605700 568 568 568 568 0
175 20250403 172900 252605700 568 568 568 568 0
176 20250403 172800 252605700 568 568 568 568 0
177 20250403 172700 252605700 568 568 568 568 0
178 20250403 172600 252605700 568 568 568 568 0
179 20250403 172500 252605700 568 568 568 568 0
180 20250403 172400 252605700 568 568 568 568 0
181 20250403 172300 252605700 568 568 568 568 0
182 20250403 172200 252605700 568 568 568 568 6778
183 20250403 172100 252605700 568 568 568 568 0
184 20250403 172000 252605700 568 568 568 568 0
185 20250403 171900 252605700 568 568 568 568 0
186 20250403 171800 252605700 568 568 568 568 0
187 20250403 171700 252605700 568 568 568 568 0
188 20250403 171600 252605700 568 568 568 568 0
189 20250403 171500 252605700 568 568 568 568 0
190 20250403 171400 252605700 568 568 568 568 0
191 20250403 171300 252605700 568 568 568 568 0
192 20250403 171200 252605700 568 568 568 568 0
193 20250403 171100 252605700 568 568 568 568 0
194 20250403 171000 252605700 568 568 568 568 0
195 20250403 170900 252605700 568 568 568 568 0
196 20250403 170800 252605700 568 568 568 568 0
197 20250403 170700 252605700 568 568 568 568 0
198 20250403 170600 252605700 568 568 568 568 0
199 20250403 170500 252605700 568 568 568 568 0
200 20250403 170400 252605700 568 568 568 568 0
201 20250403 170300 252605700 568 568 568 568 0
202 20250403 170200 252605700 568 568 568 568 0
203 20250403 170100 252605700 568 568 568 568 0
204 20250403 170000 252605700 568 568 568 568 0
205 20250403 165900 252605700 568 568 568 568 0
206 20250403 165800 252605700 568 568 568 568 0
207 20250403 165700 252605700 568 568 568 568 0
208 20250403 165600 252605700 568 568 568 568 0
209 20250403 165500 252605700 568 568 568 568 0
210 20250403 165400 252605700 568 568 568 568 0
211 20250403 165300 252605700 568 568 568 568 0
212 20250403 165200 252605700 568 568 568 568 6778
213 20250403 165100 252605700 568 568 568 568 0
214 20250403 165000 252605700 568 568 568 568 0
215 20250403 164900 252605700 568 568 568 568 0
216 20250403 164800 252605700 568 568 568 568 0
217 20250403 164700 252605700 568 568 568 568 0
218 20250403 164600 252605700 568 568 568 568 0
219 20250403 164500 252605700 568 568 568 568 0
220 20250403 164400 252605700 568 568 568 568 0
221 20250403 164300 252605700 568 568 568 568 0
222 20250403 164200 252605700 568 568 568 568 0
223 20250403 164100 252605700 568 568 568 568 0
224 20250403 164000 252605700 568 568 568 568 0
225 20250403 163900 252605700 568 568 568 568 0
226 20250403 163800 252605700 568 568 568 568 0
227 20250403 163700 252605700 568 568 568 568 0
228 20250403 163600 252605700 568 568 568 568 0
229 20250403 163500 252605700 568 568 568 568 0
230 20250403 163400 252605700 568 568 568 568 0
231 20250403 163300 252605700 568 568 568 568 0
232 20250403 163200 252605700 568 568 568 568 0
233 20250403 163100 252605700 568 568 568 568 0
234 20250403 163000 252605700 568 568 568 568 0
235 20250403 162900 252605700 568 568 568 568 0
236 20250403 162800 252605700 568 568 568 568 0
237 20250403 162700 252605700 568 568 568 568 0
238 20250403 162600 252605700 568 568 568 568 0
239 20250403 162500 252605700 568 568 568 568 0
240 20250403 162400 252605700 568 568 568 568 0
241 20250403 162300 252605700 568 568 568 568 0
242 20250403 162200 252605700 568 568 568 568 6778
243 20250403 162100 252605700 568 568 568 568 0
244 20250403 162000 252605700 568 568 568 568 0
245 20250403 161900 252605700 568 568 568 568 0
246 20250403 161800 252605700 568 568 568 568 0
247 20250403 161700 252605700 568 568 568 568 0
248 20250403 161600 252605700 568 568 568 568 0
249 20250403 161500 252605700 568 568 568 568 0
250 20250403 161400 252605700 568 568 568 568 0
251 20250403 161300 252605700 568 568 568 568 0
252 20250403 161200 252605700 568 568 568 568 0
253 20250403 161100 252605700 568 568 568 568 0
254 20250403 161000 252605700 568 568 568 568 0
255 20250403 160900 252605700 568 568 568 568 0
256 20250403 160800 252605700 568 568 568 568 0
257 20250403 160700 252605700 568 568 568 568 0
258 20250403 160600 252605700 568 568 568 568 0
259 20250403 160500 252605700 568 568 568 568 0
260 20250403 160400 252605700 568 568 568 568 0
261 20250403 160300 252605700 568 568 568 568 0
262 20250403 160200 252605700 568 568 568 568 0
263 20250403 160100 252605700 568 568 568 568 0
264 20250403 160000 252605700 568 568 568 568 0
265 20250403 155900 252605700 568 568 568 568 0
266 20250403 155800 252605700 568 568 568 568 0
267 20250403 155700 252605700 568 568 568 568 0
268 20250403 155600 252605700 568 568 568 568 0
269 20250403 155500 252605700 568 568 568 568 0
270 20250403 155400 252605700 568 568 568 568 0
271 20250403 155300 252605700 568 568 568 568 0
272 20250403 155200 252605700 568 568 568 568 6778
273 20250403 155100 252605700 568 568 568 568 0
274 20250403 155000 252605700 568 568 568 568 0
275 20250403 154900 252605700 568 568 568 568 0
276 20250403 154800 252605700 568 568 568 568 0
277 20250403 154700 252605700 568 568 568 568 0
278 20250403 154600 252605700 568 568 568 568 0
279 20250403 154500 252605700 568 568 568 568 0
280 20250403 154400 252605700 568 568 568 568 0
281 20250403 154300 252605700 568 568 568 568 0
282 20250403 154200 252605700 568 568 568 568 0
283 20250403 154100 252605700 568 568 568 568 0
284 20250403 154000 252605700 568 568 568 568 0
285 20250403 153900 252605700 568 568 568 568 0
286 20250403 153800 252605700 568 568 568 568 0
287 20250403 153700 252605700 568 568 568 568 0
288 20250403 153600 252605700 568 568 568 568 0
289 20250403 153500 252605700 568 568 568 568 0
290 20250403 153400 252605700 568 568 568 568 0
291 20250403 153300 252605700 568 568 568 568 0
292 20250403 153200 252605700 568 568 568 568 0
293 20250403 153100 252605700 568 568 568 568 0
294 20250403 153000 252605700 568 568 568 568 6778
295 20250403 152900 248755796 569 569 569 569 0
296 20250403 152800 248755796 569 569 569 569 0
297 20250403 152700 248755796 569 569 569 569 0
298 20250403 152600 248755796 569 569 569 569 0
299 20250403 152500 248755796 569 569 569 569 0
300 20250403 152400 248755796 569 569 569 569 0
301 20250403 152300 248755796 569 569 569 569 0
302 20250403 152200 248755796 569 569 569 569 0
303 20250403 152100 248755796 569 569 569 569 0
304 20250403 152000 248755796 569 569 569 569 0
305 20250403 151900 248755796 569 569 569 569 341
306 20250403 151800 248561767 569 569 569 569 2
307 20250403 151700 248560629 569 569 569 568 1404
308 20250403 151600 247763152 569 566 569 566 2292
309 20250403 151500 246464959 566 566 566 566 0
310 20250403 151400 246464959 566 566 566 566 710
311 20250403 151300 246063099 566 566 566 565 235
312 20250403 151200 245930109 567 568 568 567 2463
313 20250403 151100 244533587 567 566 567 566 1504
314 20250403 151000 243681649 567 568 568 567 3
315 20250403 150900 243679947 568 567 568 567 269
316 20250403 150800 243527422 568 568 568 568 1
317 20250403 150700 243526854 568 568 568 568 1
318 20250403 150600 243526286 568 568 568 568 1
319 20250403 150500 243525718 568 567 568 567 432
320 20250403 150400 243280772 568 568 568 568 130
321 20250403 150300 243206932 568 568 568 568 174
322 20250403 150200 243108100 568 568 568 568 39
323 20250403 150100 243085948 568 568 568 568 1
324 20250403 150000 243085380 568 568 568 567 2104
325 20250403 145900 241892410 567 567 567 567 7
326 20250403 145800 241888441 568 568 568 567 125
327 20250403 145700 241817564 567 568 568 567 1024
328 20250403 145600 241236955 567 567 567 567 94
329 20250403 145500 241183657 568 568 568 568 1
330 20250403 145400 241183089 566 567 568 566 561
331 20250403 145300 240865061 567 567 567 567 0
332 20250403 145200 240865061 567 567 567 567 0
333 20250403 145100 240865061 567 567 567 567 6
334 20250403 145000 240861659 567 567 567 567 0
335 20250403 144900 240861659 567 567 567 567 0
336 20250403 144800 240861659 567 567 567 567 0
337 20250403 144700 240861659 567 566 567 566 65
338 20250403 144600 240824859 566 566 566 566 0
339 20250403 144500 240824859 566 566 566 566 0
340 20250403 144400 240824859 566 566 566 566 0
341 20250403 144300 240824859 566 566 566 566 0
342 20250403 144200 240824859 566 566 566 566 0
343 20250403 144100 240824859 566 566 567 565 5943
344 20250403 144000 237465786 567 565 567 565 1088
345 20250403 143900 236850397 565 565 565 565 1
346 20250403 143800 236849832 565 565 565 565 0
347 20250403 143700 236849832 565 565 565 565 0
348 20250403 143600 236849832 565 565 565 562 4
349 20250403 143500 236847578 565 562 565 561 1341
350 20250403 143400 236094961 565 565 565 565 1
351 20250403 143300 236094396 565 565 565 565 0
352 20250403 143200 236094396 565 564 565 563 16295
353 20250403 143100 226904439 564 564 564 564 0
354 20250403 143000 226904439 564 566 566 560 20003
355 20250403 142900 215665900 566 566 566 566 1
356 20250403 142800 215665334 566 565 566 565 31
357 20250403 142700 215647818 566 566 566 566 0
358 20250403 142600 215647818 566 566 567 564 17065
359 20250403 142500 206017226 567 566 567 566 551
360 20250403 142400 205705359 568 568 568 568 0
361 20250403 142300 205705359 568 568 568 568 0
362 20250403 142200 205705359 568 568 568 568 0
363 20250403 142100 205705359 568 566 568 566 501
364 20250403 142000 205421791 568 570 571 567 10215
365 20250403 141900 199626689 569 570 570 569 1400
366 20250403 141800 198829394 571 571 571 571 49
367 20250403 141700 198801415 571 571 571 571 1
368 20250403 141600 198800844 571 571 571 571 428
369 20250403 141500 198556456 571 571 571 571 0
370 20250403 141400 198556456 571 571 571 571 0
371 20250403 141300 198556456 571 571 571 571 20
372 20250403 141200 198545036 571 571 571 571 0
373 20250403 141100 198545036 571 571 571 571 200
374 20250403 141000 198430836 571 570 571 570 51
375 20250403 140900 198401765 571 571 571 571 0
376 20250403 140800 198401765 571 570 571 570 316
377 20250403 140700 198221429 571 571 571 571 0
378 20250403 140600 198221429 571 571 571 571 1
379 20250403 140500 198220858 570 571 571 570 62
380 20250403 140400 198185500 571 570 571 570 2
381 20250403 140300 198184359 570 570 571 570 118
382 20250403 140200 198117097 571 570 571 570 82
383 20250403 140100 198070355 571 571 571 571 0
384 20250403 140000 198070355 571 571 571 571 1
385 20250403 135900 198069784 571 569 571 569 2
386 20250403 135800 198068644 571 571 571 570 522
387 20250403 135700 197771046 571 571 571 571 33
388 20250403 135600 197752203 571 571 571 571 66
389 20250403 135500 197714517 571 571 571 571 56
390 20250403 135400 197682541 571 571 571 571 71
391 20250403 135300 197642000 571 571 571 571 0
392 20250403 135200 197642000 571 571 571 571 105
393 20250403 135100 197582045 571 571 571 571 69
394 20250403 135000 197542646 571 571 571 571 0
395 20250403 134900 197542646 571 571 571 571 0
396 20250403 134800 197542646 571 571 571 571 0
397 20250403 134700 197542646 571 571 571 571 0
398 20250403 134600 197542646 571 571 571 571 46
399 20250403 134500 197516380 571 571 571 571 0
400 20250403 134400 197516380 571 571 571 571 0
401 20250403 134300 197516380 571 570 571 570 5
402 20250403 134200 197513529 571 570 571 569 3303
403 20250403 134100 195633796 571 571 571 571 11
404 20250403 134000 195627515 571 571 571 571 0
405 20250403 133900 195627515 571 571 571 571 110
406 20250403 133800 195564705 571 571 571 571 44
407 20250403 133700 195539581 571 571 571 571 114
408 20250403 133600 195474487 571 571 571 571 279
409 20250403 133500 195315178 571 571 571 571 63
410 20250403 133400 195279205 571 571 571 571 53
411 20250403 133300 195248942 571 571 571 571 51
412 20250403 133200 195219821 571 570 571 570 116
413 20250403 133100 195153700 571 571 571 571 50
414 20250403 133000 195125150 571 571 571 571 48
415 20250403 132900 195097742 571 571 571 571 26
416 20250403 132800 195082896 571 570 571 570 1052
417 20250403 132700 194483254 570 570 570 570 51
418 20250403 132600 194454184 570 570 570 570 59
419 20250403 132500 194420554 570 570 570 570 1
420 20250403 132400 194419984 570 570 570 570 0
421 20250403 132300 194419984 570 570 570 570 32
422 20250403 132200 194401744 570 570 570 570 360
423 20250403 132100 194196544 570 570 570 570 7379
424 20250403 132000 189990514 571 571 571 571 406
425 20250403 131900 189758688 572 572 572 572 0
426 20250403 131800 189758688 572 572 572 572 0
427 20250403 131700 189758688 572 572 572 572 1
428 20250403 131600 189758116 572 572 572 572 0
429 20250403 131500 189758116 572 572 572 572 0
430 20250403 131400 189758116 572 572 572 572 0
431 20250403 131300 189758116 572 572 572 572 0
432 20250403 131200 189758116 572 572 572 572 11
433 20250403 131100 189751824 572 572 572 572 1
434 20250403 131000 189751252 572 572 572 572 10
435 20250403 130900 189745532 572 572 572 572 214
436 20250403 130800 189623124 571 571 571 571 50
437 20250403 130700 189594574 571 571 571 571 13
438 20250403 130600 189587151 571 571 571 571 600
439 20250403 130500 189244551 572 572 572 572 0
440 20250403 130400 189244551 572 572 572 572 0
441 20250403 130300 189244551 572 572 572 572 12
442 20250403 130200 189237687 572 571 572 571 439
443 20250403 130100 188986580 572 572 572 572 0
444 20250403 130000 188986580 572 572 572 572 1
445 20250403 125900 188986008 572 572 572 572 0
446 20250403 125800 188986008 572 572 572 572 1
447 20250403 125700 188985436 572 572 572 571 533
448 20250403 125600 188681080 572 572 572 572 0
449 20250403 125500 188681080 572 572 572 572 0
450 20250403 125400 188681080 572 572 572 572 0
451 20250403 125300 188681080 572 572 572 572 14
452 20250403 125200 188673072 572 570 572 570 1782
453 20250403 125100 187657181 570 571 571 570 1169
454 20250403 125000 186990811 571 572 572 571 5539
455 20250403 124900 183823778 573 573 573 573 161
456 20250403 124800 183731525 573 573 573 573 0
457 20250403 124700 183731525 573 572 573 571 819
458 20250403 124600 183263060 573 572 573 572 448
459 20250403 124500 183006803 572 572 573 572 701
460 20250403 124400 182605830 572 572 572 572 0
461 20250403 124300 182605830 572 571 572 571 115
462 20250403 124200 182540164 572 572 572 571 200
463 20250403 124100 182425952 572 572 572 572 0
464 20250403 124000 182425952 572 571 572 571 105
465 20250403 123900 182365992 571 572 572 571 501
466 20250403 123800 182079920 572 571 572 571 13
467 20250403 123700 182072487 573 572 573 571 1011
468 20250403 123600 181495014 572 573 573 572 925
469 20250403 123500 180965814 573 572 573 572 3838
470 20250403 123400 178770477 572 572 572 572 187
471 20250403 123300 178663513 573 573 573 573 0
472 20250403 123200 178663513 573 573 573 573 1000
473 20250403 123100 178090513 573 573 573 573 1000
474 20250403 123000 177517513 573 573 573 573 1
475 20250403 122900 177516940 573 573 573 573 0
476 20250403 122800 177516940 573 573 573 573 33
477 20250403 122700 177498031 573 573 573 573 0
478 20250403 122600 177498031 573 573 573 573 1
479 20250403 122500 177497458 573 572 573 572 117
480 20250403 122400 177430531 574 572 574 572 7
481 20250403 122300 177426525 574 574 574 574 0
482 20250403 122200 177426525 574 574 574 574 1
483 20250403 122100 177425951 570 570 574 570 2941
484 20250403 122000 175749577 574 570 574 570 61
485 20250403 121900 175714803 575 575 575 575 21
486 20250403 121800 175702728 575 571 575 571 101
487 20250403 121700 175645053 571 571 571 570 702
488 20250403 121600 175244711 574 572 575 571 1129
489 20250403 121500 174598709 572 572 572 572 317
490 20250403 121400 174417385 574 576 579 573 19077
491 20250403 121300 163429333 575 578 578 575 663
492 20250403 121200 163048105 577 576 577 576 3990
493 20250403 121100 160746593 573 571 576 571 2486
494 20250403 121000 159323446 576 570 576 570 3004
495 20250403 120900 157596637 576 571 576 570 9517
496 20250403 120800 152132471 575 571 576 571 20231
497 20250403 120700 140510628 571 569 571 569 2001
498 20250403 120600 139370580 569 569 569 569 75
499 20250403 120500 139327905 569 567 569 567 778
500 20250403 120400 138886777 569 566 569 566 3231
501 20250403 120300 137052811 566 566 567 566 5
502 20250403 120200 137049979 567 567 567 567 12
503 20250403 120100 137043175 567 567 568 567 16
504 20250403 120000 137034101 568 568 568 567 2889
505 20250403 115900 135396035 568 568 568 568 0
506 20250403 115800 135396035 568 568 568 568 0
507 20250403 115700 135396035 568 568 568 568 0
508 20250403 115600 135396035 568 568 568 568 0
509 20250403 115500 135396035 568 568 568 568 57
510 20250403 115400 135363659 566 566 567 566 8980
511 20250403 115300 130280826 567 567 567 566 674
512 20250403 115200 129899268 569 569 569 569 1
513 20250403 115100 129898699 567 568 570 567 1726
514 20250403 115000 128918361 569 570 570 569 177
515 20250403 114900 128817560 570 570 570 570 4000
516 20250403 114800 126537560 570 569 570 569 357
517 20250403 114700 126334416 569 570 570 569 14657
518 20250403 114600 117980426 568 567 570 567 16387
519 20250403 114500 108663978 567 567 567 567 504
520 20250403 114400 108378210 566 566 566 566 0
521 20250403 114300 108378210 566 566 566 566 864
522 20250403 114200 107889186 566 566 566 565 123
523 20250403 114100 107819569 566 566 566 566 0
524 20250403 114000 107819569 566 566 566 566 0
525 20250403 113900 107819569 566 566 566 566 22
526 20250403 113800 107807117 566 566 566 566 0
527 20250403 113700 107807117 566 566 566 566 0
528 20250403 113600 107807117 566 566 566 566 13
529 20250403 113500 107799759 566 566 566 566 0
530 20250403 113400 107799759 566 566 566 566 0
531 20250403 113300 107799759 566 565 566 565 271
532 20250403 113200 107646643 566 566 566 566 218
533 20250403 113100 107523255 567 567 567 567 0
534 20250403 113000 107523255 567 567 567 567 1
535 20250403 112900 107522688 567 567 567 567 0
536 20250403 112800 107522688 567 566 567 566 15
537 20250403 112700 107514187 567 567 567 567 0
538 20250403 112600 107514187 567 565 567 565 551
539 20250403 112500 107201870 567 567 567 566 1387
540 20250403 112400 106416664 567 567 567 567 0
541 20250403 112300 106416664 567 567 567 567 23
542 20250403 112200 106403623 567 567 567 567 11
543 20250403 112100 106397386 567 567 567 567 160
544 20250403 112000 106306666 567 567 567 567 1026
545 20250403 111900 105724924 567 567 567 567 0
546 20250403 111800 105724924 567 567 567 567 200
547 20250403 111700 105611524 567 567 567 567 32
548 20250403 111600 105593380 566 566 566 566 226
549 20250403 111500 105465464 566 566 566 566 160
550 20250403 111400 105374904 566 566 566 566 34
551 20250403 111300 105355660 566 566 566 566 35
552 20250403 111200 105335850 566 566 566 566 0
553 20250403 111100 105335850 566 566 566 566 46
554 20250403 111000 105309814 566 566 566 566 0
555 20250403 110900 105309814 566 566 566 566 0
556 20250403 110800 105309814 566 566 566 566 30
557 20250403 110700 105292834 566 566 566 566 720
558 20250403 110600 104885314 566 566 566 566 2784
559 20250403 110500 103309570 565 564 565 564 3140
560 20250403 110400 101537090 564 564 564 564 475
561 20250403 110300 101269190 564 564 564 564 0
562 20250403 110200 101269190 564 564 564 564 231
563 20250403 110100 101138906 564 564 564 564 8
564 20250403 110000 101134394 563 564 564 563 2009
565 20250403 105900 100003326 564 564 564 564 82
566 20250403 105800 99957078 564 564 564 564 100
567 20250403 105700 99900678 564 564 564 564 0
568 20250403 105600 99900678 564 564 564 564 0
569 20250403 105500 99900678 564 564 564 564 0
570 20250403 105400 99900678 564 564 564 564 0
571 20250403 105300 99900678 564 564 564 564 0
572 20250403 105200 99900678 564 564 564 564 0
573 20250403 105100 99900678 564 564 564 564 1268
574 20250403 105000 99185526 565 565 565 565 1
575 20250403 104900 99184961 564 564 564 564 435
576 20250403 104800 98939621 564 564 564 564 0
577 20250403 104700 98939621 564 564 564 564 177
578 20250403 104600 98839793 564 563 564 563 775
579 20250403 104500 98403368 563 563 563 563 2
580 20250403 104400 98402242 563 563 563 563 400
581 20250403 104300 98177042 562 563 563 562 32
582 20250403 104200 98159056 562 562 562 562 35
583 20250403 104100 98139386 562 562 562 562 333
584 20250403 104000 97952240 562 562 562 562 20
585 20250403 103900 97941000 561 561 561 561 20
586 20250403 103800 97929780 560 561 561 560 200
587 20250403 103700 97817582 561 561 561 561 300
588 20250403 103600 97649282 561 561 561 561 1001
589 20250403 103500 97087721 562 562 562 562 109
590 20250403 103400 97026463 563 562 563 561 10004
591 20250403 103300 91408699 565 565 565 564 743
592 20250403 103200 90989255 565 565 565 565 43
593 20250403 103100 90964960 565 563 565 563 6199
594 20250403 103000 87462917 564 565 565 564 704
595 20250403 102900 87065860 565 564 565 564 8049
596 20250403 102800 82526175 565 567 567 565 133
597 20250403 102700 82451028 566 566 566 566 987
598 20250403 102600 81892386 564 566 566 564 6014
599 20250403 102500 78499731 567 566 567 566 1034
600 20250403 102400 77914472 567 566 567 566 99
601 20250403 102300 77858430 566 567 567 566 30
602 20250403 102200 77841440 567 567 567 567 50
603 20250403 102100 77813090 567 567 567 567 10
604 20250403 102000 77807420 567 566 567 566 420
605 20250403 101900 77569283 566 567 567 566 726
606 20250403 101800 77157839 565 565 567 565 1720
607 20250403 101700 76185982 565 564 565 564 159
608 20250403 101600 76096296 562 562 562 562 0
609 20250403 101500 76096296 562 564 565 562 5191
610 20250403 101400 73163957 564 564 565 562 503
611 20250403 101300 72880447 563 564 565 563 1713
612 20250403 101200 71914814 564 562 564 562 242
613 20250403 101100 71778719 562 561 562 561 350
614 20250403 101000 71582367 561 561 561 561 6
615 20250403 100900 71579001 561 561 561 560 1334
616 20250403 100800 70830880 561 561 561 561 106
617 20250403 100700 70771414 561 561 561 561 393
618 20250403 100600 70550941 561 560 561 560 105
619 20250403 100500 70492038 559 561 561 559 21
620 20250403 100400 70480297 560 560 560 560 75
621 20250403 100300 70438297 560 560 560 560 2500
622 20250403 100200 69038297 561 562 562 561 438
623 20250403 100100 68792578 561 560 561 560 1295
624 20250403 100000 68066584 560 560 560 560 186
625 20250403 095900 67962424 560 559 560 559 611
626 20250403 095800 67620772 559 561 561 559 3773
627 20250403 095700 65511480 560 560 560 559 7542
628 20250403 095600 61294306 559 560 560 559 265
629 20250403 095500 61146168 559 561 561 559 214
630 20250403 095400 61026540 561 559 561 559 1282
631 20250403 095300 60308925 559 557 560 557 16731
632 20250403 095200 50970376 557 557 557 557 160
633 20250403 095100 50881256 558 558 558 558 60
634 20250403 095000 50847776 558 558 558 558 0
635 20250403 094900 50847776 558 556 558 556 4000
636 20250403 094800 48617544 557 554 557 554 1120
637 20250403 094700 47995309 555 555 555 555 0
638 20250403 094600 47995309 555 555 555 555 1401
639 20250403 094500 47217754 557 556 557 556 2
640 20250403 094400 47216641 555 555 555 555 15002
641 20250403 094300 38890531 558 557 558 557 4
642 20250403 094200 38888301 557 555 557 555 13
643 20250403 094100 38881081 558 555 558 555 4
644 20250403 094000 38878855 556 557 558 556 10266
645 20250403 093900 33159909 556 555 556 555 2392
646 20250403 093800 31832013 554 554 554 554 0
647 20250403 093700 31832013 554 553 554 553 317
648 20250403 093600 31656663 554 554 554 554 451
649 20250403 093500 31406809 555 555 555 555 122
650 20250403 093400 31339099 555 555 555 555 14
651 20250403 093300 31331329 555 555 555 555 3
652 20250403 093200 31329664 555 556 556 555 124
653 20250403 093100 31260843 555 554 556 554 8130
654 20250403 093000 26756341 553 553 553 553 0
655 20250403 092900 26756341 553 553 553 553 3714
656 20250403 092800 24702499 552 549 552 549 3822
657 20250403 092700 22593055 552 552 552 552 1
658 20250403 092600 22592503 550 553 553 550 7222
659 20250403 092500 18619415 553 553 554 553 167
660 20250403 092400 18527063 553 552 553 552 111
661 20250403 092300 18465767 552 552 552 552 9
662 20250403 092200 18460799 552 552 552 552 1
663 20250403 092100 18460247 551 551 551 551 0
664 20250403 092000 18460247 551 551 551 551 0
665 20250403 091900 18460247 551 551 551 551 0
666 20250403 091800 18460247 551 551 551 549 4957
667 20250403 091700 15734655 552 552 552 552 0
668 20250403 091600 15734655 552 552 552 552 1
669 20250403 091500 15734103 550 548 550 548 996
670 20250403 091400 15188169 547 547 547 547 0
671 20250403 091300 15188169 547 548 548 547 912
672 20250403 091200 14689281 550 550 550 549 369
673 20250403 091100 14486490 550 553 557 550 5268
674 20250403 091000 11576792 553 548 553 548 145
675 20250403 090900 11497322 549 550 555 549 8290
676 20250403 090800 6941198 547 547 547 546 1920
677 20250403 090700 5892831 546 550 550 546 1801
678 20250403 090600 4909481 546 547 550 546 3736
679 20250403 090500 2869590 550 550 550 550 3
680 20250403 090400 2867940 547 547 547 547 0
681 20250403 090300 2867940 547 547 547 547 0
682 20250403 090200 2867940 547 547 547 547 0
683 20250403 090100 2867940 547 548 548 547 352
684 20250403 090000 2675096 549 548 549 548 4877