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
214610/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202200,261129739,503,503,503,503,16415
20250403,202100,261129739,503,503,503,503,0
20250403,202000,261129739,503,503,503,503,0
20250403,201900,261129739,503,503,503,503,0
20250403,201800,261129739,503,503,503,503,0
20250403,201700,261129739,503,503,503,503,0
20250403,201600,261129739,503,503,503,503,0
20250403,201500,261129739,503,503,503,503,0
20250403,201400,261129739,503,503,503,503,0
20250403,201300,261129739,503,503,503,503,0
20250403,201200,261129739,503,503,503,503,0
20250403,201100,261129739,503,503,503,503,0
20250403,201000,261129739,503,503,503,503,0
20250403,200900,261129739,503,503,503,503,0
20250403,200800,261129739,503,503,503,503,0
20250403,200700,261129739,503,503,503,503,0
20250403,200600,261129739,503,503,503,503,0
20250403,200500,261129739,503,503,503,503,0
20250403,200400,261129739,503,503,503,503,0
20250403,200300,261129739,503,503,503,503,0
20250403,200200,261129739,503,503,503,503,0
20250403,200100,261129739,503,503,503,503,0
20250403,200000,261129739,503,503,503,503,0
20250403,195900,261129739,503,503,503,503,0
20250403,195800,261129739,503,503,503,503,0
20250403,195700,261129739,503,503,503,503,0
20250403,195600,261129739,503,503,503,503,0
20250403,195500,261129739,503,503,503,503,0
20250403,195400,261129739,503,503,503,503,0
20250403,195300,261129739,503,503,503,503,0
20250403,195200,261129739,503,503,503,503,16415
20250403,195100,261129739,503,503,503,503,0
20250403,195000,261129739,503,503,503,503,0
20250403,194900,261129739,503,503,503,503,0
20250403,194800,261129739,503,503,503,503,0
20250403,194700,261129739,503,503,503,503,0
20250403,194600,261129739,503,503,503,503,0
20250403,194500,261129739,503,503,503,503,0
20250403,194400,261129739,503,503,503,503,0
20250403,194300,261129739,503,503,503,503,0
20250403,194200,261129739,503,503,503,503,0
20250403,194100,261129739,503,503,503,503,0
20250403,194000,261129739,503,503,503,503,0
20250403,193900,261129739,503,503,503,503,0
20250403,193800,261129739,503,503,503,503,0
20250403,193700,261129739,503,503,503,503,0
20250403,193600,261129739,503,503,503,503,0
20250403,193500,261129739,503,503,503,503,0
20250403,193400,261129739,503,503,503,503,0
20250403,193300,261129739,503,503,503,503,0
20250403,193200,261129739,503,503,503,503,0
20250403,193100,261129739,503,503,503,503,0
20250403,193000,261129739,503,503,503,503,0
20250403,192900,261129739,503,503,503,503,0
20250403,192800,261129739,503,503,503,503,0
20250403,192700,261129739,503,503,503,503,0
20250403,192600,261129739,503,503,503,503,0
20250403,192500,261129739,503,503,503,503,0
20250403,192400,261129739,503,503,503,503,0
20250403,192300,261129739,503,503,503,503,0
20250403,192200,261129739,503,503,503,503,16415
20250403,192100,261129739,503,503,503,503,0
20250403,192000,261129739,503,503,503,503,0
20250403,191900,261129739,503,503,503,503,0
20250403,191800,261129739,503,503,503,503,0
20250403,191700,261129739,503,503,503,503,0
20250403,191600,261129739,503,503,503,503,0
20250403,191500,261129739,503,503,503,503,0
20250403,191400,261129739,503,503,503,503,0
20250403,191300,261129739,503,503,503,503,0
20250403,191200,261129739,503,503,503,503,0
20250403,191100,261129739,503,503,503,503,0
20250403,191000,261129739,503,503,503,503,0
20250403,190900,261129739,503,503,503,503,0
20250403,190800,261129739,503,503,503,503,0
20250403,190700,261129739,503,503,503,503,0
20250403,190600,261129739,503,503,503,503,0
20250403,190500,261129739,503,503,503,503,0
20250403,190400,261129739,503,503,503,503,0
20250403,190300,261129739,503,503,503,503,0
20250403,190200,261129739,503,503,503,503,0
20250403,190100,261129739,503,503,503,503,0
20250403,190000,261129739,503,503,503,503,0
20250403,185900,261129739,503,503,503,503,0
20250403,185800,261129739,503,503,503,503,0
20250403,185700,261129739,503,503,503,503,0
20250403,185600,261129739,503,503,503,503,0
20250403,185500,261129739,503,503,503,503,0
20250403,185400,261129739,503,503,503,503,0
20250403,185300,261129739,503,503,503,503,0
20250403,185200,261129739,503,503,503,503,16415
20250403,185100,261129739,503,503,503,503,0
20250403,185000,261129739,503,503,503,503,0
20250403,184900,261129739,503,503,503,503,0
20250403,184800,261129739,503,503,503,503,0
20250403,184700,261129739,503,503,503,503,0
20250403,184600,261129739,503,503,503,503,0
20250403,184500,261129739,503,503,503,503,0
20250403,184400,261129739,503,503,503,503,0
20250403,184300,261129739,503,503,503,503,0
20250403,184200,261129739,503,503,503,503,0
20250403,184100,261129739,503,503,503,503,0
20250403,184000,261129739,503,503,503,503,0
20250403,183900,261129739,503,503,503,503,0
20250403,183800,261129739,503,503,503,503,0
20250403,183700,261129739,503,503,503,503,0
20250403,183600,261129739,503,503,503,503,0
20250403,183500,261129739,503,503,503,503,0
20250403,183400,261129739,503,503,503,503,0
20250403,183300,261129739,503,503,503,503,0
20250403,183200,261129739,503,503,503,503,0
20250403,183100,261129739,503,503,503,503,0
20250403,183000,261129739,503,503,503,503,0
20250403,182900,261129739,503,503,503,503,0
20250403,182800,261129739,503,503,503,503,0
20250403,182700,261129739,503,503,503,503,0
20250403,182600,261129739,503,503,503,503,0
20250403,182500,261129739,503,503,503,503,0
20250403,182400,261129739,503,503,503,503,0
20250403,182300,261129739,503,503,503,503,0
20250403,182200,261129739,503,503,503,503,16415
20250403,182100,261129739,503,503,503,503,0
20250403,182000,261129739,503,503,503,503,0
20250403,181900,261129739,503,503,503,503,0
20250403,181800,261129739,503,503,503,503,0
20250403,181700,261129739,503,503,503,503,0
20250403,181600,261129739,503,503,503,503,0
20250403,181500,261129739,503,503,503,503,0
20250403,181400,261129739,503,503,503,503,0
20250403,181300,261129739,503,503,503,503,0
20250403,181200,261129739,503,503,503,503,0
20250403,181100,261129739,503,503,503,503,0
20250403,181000,261129739,503,503,503,503,0
20250403,180900,261129739,503,503,503,503,0
20250403,180800,261129739,503,503,503,503,0
20250403,180700,261129739,503,503,503,503,0
20250403,180600,261129739,503,503,503,503,0
20250403,180500,261129739,503,503,503,503,0
20250403,180400,261129739,503,503,503,503,0
20250403,180300,261129739,503,503,503,503,0
20250403,180200,261129739,503,503,503,503,0
20250403,180100,261129739,503,503,503,503,0
20250403,180000,261129739,503,503,503,503,0
20250403,175900,261129739,503,503,503,503,0
20250403,175800,261129739,503,503,503,503,0
20250403,175700,261129739,503,503,503,503,0
20250403,175600,261129739,503,503,503,503,0
20250403,175500,261129739,503,503,503,503,0
20250403,175400,261129739,503,503,503,503,0
20250403,175300,261129739,503,503,503,503,0
20250403,175200,261129739,503,503,503,503,16415
20250403,175100,261129739,503,503,503,503,0
20250403,175000,261129739,503,503,503,503,0
20250403,174900,261129739,503,503,503,503,0
20250403,174800,261129739,503,503,503,503,0
20250403,174700,261129739,503,503,503,503,0
20250403,174600,261129739,503,503,503,503,0
20250403,174500,261129739,503,503,503,503,0
20250403,174400,261129739,503,503,503,503,0
20250403,174300,261129739,503,503,503,503,0
20250403,174200,261129739,503,503,503,503,0
20250403,174100,261129739,503,503,503,503,0
20250403,174000,261129739,503,503,503,503,0
20250403,173900,261129739,503,503,503,503,0
20250403,173800,261129739,503,503,503,503,0
20250403,173700,261129739,503,503,503,503,0
20250403,173600,261129739,503,503,503,503,0
20250403,173500,261129739,503,503,503,503,0
20250403,173400,261129739,503,503,503,503,0
20250403,173300,261129739,503,503,503,503,0
20250403,173200,261129739,503,503,503,503,0
20250403,173100,261129739,503,503,503,503,0
20250403,173000,261129739,503,503,503,503,0
20250403,172900,261129739,503,503,503,503,0
20250403,172800,261129739,503,503,503,503,0
20250403,172700,261129739,503,503,503,503,0
20250403,172600,261129739,503,503,503,503,0
20250403,172500,261129739,503,503,503,503,0
20250403,172400,261129739,503,503,503,503,0
20250403,172300,261129739,503,503,503,503,0
20250403,172200,261129739,503,503,503,503,16415
20250403,172100,261129739,503,503,503,503,0
20250403,172000,261129739,503,503,503,503,0
20250403,171900,261129739,503,503,503,503,0
20250403,171800,261129739,503,503,503,503,0
20250403,171700,261129739,503,503,503,503,0
20250403,171600,261129739,503,503,503,503,0
20250403,171500,261129739,503,503,503,503,0
20250403,171400,261129739,503,503,503,503,0
20250403,171300,261129739,503,503,503,503,0
20250403,171200,261129739,503,503,503,503,0
20250403,171100,261129739,503,503,503,503,0
20250403,171000,261129739,503,503,503,503,0
20250403,170900,261129739,503,503,503,503,0
20250403,170800,261129739,503,503,503,503,0
20250403,170700,261129739,503,503,503,503,0
20250403,170600,261129739,503,503,503,503,0
20250403,170500,261129739,503,503,503,503,0
20250403,170400,261129739,503,503,503,503,0
20250403,170300,261129739,503,503,503,503,0
20250403,170200,261129739,503,503,503,503,0
20250403,170100,261129739,503,503,503,503,0
20250403,170000,261129739,503,503,503,503,0
20250403,165900,261129739,503,503,503,503,0
20250403,165800,261129739,503,503,503,503,0
20250403,165700,261129739,503,503,503,503,0
20250403,165600,261129739,503,503,503,503,0
20250403,165500,261129739,503,503,503,503,0
20250403,165400,261129739,503,503,503,503,0
20250403,165300,261129739,503,503,503,503,0
20250403,165200,261129739,503,503,503,503,16415
20250403,165100,261129739,503,503,503,503,0
20250403,165000,261129739,503,503,503,503,0
20250403,164900,261129739,503,503,503,503,0
20250403,164800,261129739,503,503,503,503,0
20250403,164700,261129739,503,503,503,503,0
20250403,164600,261129739,503,503,503,503,0
20250403,164500,261129739,503,503,503,503,0
20250403,164400,261129739,503,503,503,503,0
20250403,164300,261129739,503,503,503,503,0
20250403,164200,261129739,503,503,503,503,0
20250403,164100,261129739,503,503,503,503,0
20250403,164000,261129739,503,503,503,503,0
20250403,163900,261129739,503,503,503,503,0
20250403,163800,261129739,503,503,503,503,0
20250403,163700,261129739,503,503,503,503,0
20250403,163600,261129739,503,503,503,503,0
20250403,163500,261129739,503,503,503,503,0
20250403,163400,261129739,503,503,503,503,0
20250403,163300,261129739,503,503,503,503,0
20250403,163200,261129739,503,503,503,503,0
20250403,163100,261129739,503,503,503,503,0
20250403,163000,261129739,503,503,503,503,0
20250403,162900,261129739,503,503,503,503,0
20250403,162800,261129739,503,503,503,503,0
20250403,162700,261129739,503,503,503,503,0
20250403,162600,261129739,503,503,503,503,0
20250403,162500,261129739,503,503,503,503,0
20250403,162400,261129739,503,503,503,503,0
20250403,162300,261129739,503,503,503,503,0
20250403,162200,261129739,503,503,503,503,16415
20250403,162100,261129739,503,503,503,503,0
20250403,162000,261129739,503,503,503,503,0
20250403,161900,261129739,503,503,503,503,0
20250403,161800,261129739,503,503,503,503,0
20250403,161700,261129739,503,503,503,503,0
20250403,161600,261129739,503,503,503,503,0
20250403,161500,261129739,503,503,503,503,0
20250403,161400,261129739,503,503,503,503,0
20250403,161300,261129739,503,503,503,503,0
20250403,161200,261129739,503,503,503,503,0
20250403,161100,261129739,503,503,503,503,0
20250403,161000,261129739,503,503,503,503,0
20250403,160900,261129739,503,503,503,503,0
20250403,160800,261129739,503,503,503,503,0
20250403,160700,261129739,503,503,503,503,0
20250403,160600,261129739,503,503,503,503,0
20250403,160500,261129739,503,503,503,503,0
20250403,160400,261129739,503,503,503,503,0
20250403,160300,261129739,503,503,503,503,0
20250403,160200,261129739,503,503,503,503,0
20250403,160100,261129739,503,503,503,503,0
20250403,160000,261129739,503,503,503,503,0
20250403,155900,261129739,503,503,503,503,0
20250403,155800,261129739,503,503,503,503,0
20250403,155700,261129739,503,503,503,503,0
20250403,155600,261129739,503,503,503,503,0
20250403,155500,261129739,503,503,503,503,0
20250403,155400,261129739,503,503,503,503,0
20250403,155300,261129739,503,503,503,503,0
20250403,155200,261129739,503,503,503,503,16415
20250403,155100,261129739,503,503,503,503,0
20250403,155000,261129739,503,503,503,503,0
20250403,154900,261129739,503,503,503,503,0
20250403,154800,261129739,503,503,503,503,0
20250403,154700,261129739,503,503,503,503,0
20250403,154600,261129739,503,503,503,503,0
20250403,154500,261129739,503,503,503,503,0
20250403,154400,261129739,503,503,503,503,0
20250403,154300,261129739,503,503,503,503,0
20250403,154200,261129739,503,503,503,503,0
20250403,154100,261129739,503,503,503,503,0
20250403,154000,261129739,503,503,503,503,0
20250403,153900,261129739,503,503,503,503,0
20250403,153800,261129739,503,503,503,503,0
20250403,153700,261129739,503,503,503,503,0
20250403,153600,261129739,503,503,503,503,0
20250403,153500,261129739,503,503,503,503,0
20250403,153400,261129739,503,503,503,503,0
20250403,153300,261129739,503,503,503,503,0
20250403,153200,261129739,503,503,503,503,0
20250403,153100,261129739,503,503,503,503,0
20250403,153000,261129739,503,503,503,503,16415
20250403,152900,252872994,505,505,505,505,0
20250403,152800,252872994,505,505,505,505,0
20250403,152700,252872994,505,505,505,505,0
20250403,152600,252872994,505,505,505,505,0
20250403,152500,252872994,505,505,505,505,0
20250403,152400,252872994,505,505,505,505,0
20250403,152300,252872994,505,505,505,505,0
20250403,152200,252872994,505,505,505,505,0
20250403,152100,252872994,505,505,505,505,0
20250403,152000,252872994,505,505,505,505,0
20250403,151900,252872994,505,500,505,498,7324
20250403,151800,249191559,498,500,500,498,8086
20250403,151700,245158074,500,501,501,499,2206
20250403,151600,244055293,500,502,503,500,6519
20250403,151500,240794530,503,503,503,503,0
20250403,151400,240794530,503,503,503,503,4113
20250403,151300,238725691,503,503,503,503,6
20250403,151200,238722673,502,503,503,502,133
20250403,151100,238655804,503,502,503,501,5719
20250403,151000,235785553,502,502,503,502,1418
20250403,150900,235072817,502,502,502,502,4482
20250403,150800,232822853,502,502,502,502,324
20250403,150700,232660205,504,504,504,504,0
20250403,150600,232660205,504,503,504,503,741
20250403,150500,232286982,505,505,505,505,0
20250403,150400,232286982,505,503,505,503,2000
20250403,150300,231279111,503,503,503,503,1611
20250403,150200,230468778,503,501,503,501,12148
20250403,150100,224375480,501,500,501,500,12823
20250403,150000,217963971,502,502,502,502,8012
20250403,145900,213941947,502,503,503,502,5102
20250403,145800,211380643,503,503,503,503,137
20250403,145700,211311732,503,503,503,503,295
20250403,145600,211163347,503,503,503,503,116
20250403,145500,211104999,503,502,503,502,1897
20250403,145400,210151704,502,502,502,502,268
20250403,145300,210017168,502,502,502,502,150
20250403,145200,209941868,504,504,504,504,200
20250403,145100,209841068,505,505,505,505,0
20250403,145000,209841068,505,505,505,499,52485
20250403,144900,183542567,503,507,507,503,7829
20250403,144800,179600517,507,507,507,507,0
20250403,144700,179600517,507,507,507,507,500
20250403,144600,179347017,507,507,507,507,8965
20250403,144500,174801762,511,509,511,509,12000
20250403,144400,168683057,509,509,509,509,200
20250403,144300,168581257,508,508,508,508,0
20250403,144200,168581257,508,508,508,508,0
20250403,144100,168581257,508,508,508,508,1900
20250403,144000,167616057,508,508,508,508,0
20250403,143900,167616057,508,508,508,508,300
20250403,143800,167463657,507,507,507,507,0
20250403,143700,167463657,507,507,507,507,0
20250403,143600,167463657,507,507,507,507,0
20250403,143500,167463657,507,507,507,507,857
20250403,143400,167029158,507,507,507,507,0
20250403,143300,167029158,507,504,507,504,144
20250403,143200,166956306,503,503,503,503,0
20250403,143100,166956306,503,503,503,503,2075
20250403,143000,165912581,503,502,503,502,1000
20250403,142900,165410181,502,503,503,502,8021
20250403,142800,161381003,504,504,504,504,10568
20250403,142700,156054731,505,506,506,505,1176
20250403,142600,155460381,506,506,506,506,101
20250403,142500,155409275,506,506,506,506,300
20250403,142400,155257475,506,506,506,506,51
20250403,142300,155231669,505,506,506,505,6038
20250403,142200,152181228,508,508,508,508,0
20250403,142100,152181228,508,508,508,508,3
20250403,142000,152179704,508,508,508,508,0
20250403,141900,152179704,508,508,508,508,1
20250403,141800,152179196,507,507,507,507,0
20250403,141700,152179196,507,507,507,507,793
20250403,141600,151777145,508,508,508,508,207
20250403,141500,151671989,507,507,507,507,0
20250403,141400,151671989,507,507,507,507,0
20250403,141300,151671989,507,506,507,506,3993
20250403,141200,149650531,507,507,507,507,700
20250403,141100,149295631,507,507,507,507,95
20250403,141000,149247466,507,507,507,507,0
20250403,140900,149247466,507,507,507,507,1500
20250403,140800,148486966,506,506,506,506,4000
20250403,140700,146462966,506,506,506,506,8104
20250403,140600,142362342,507,507,507,507,186
20250403,140500,142268040,508,508,508,508,11
20250403,140400,142262452,507,507,507,507,4
20250403,140300,142260424,508,508,508,508,0
20250403,140200,142260424,508,508,508,508,0
20250403,140100,142260424,508,507,508,507,323
20250403,140000,142096540,507,508,508,507,449
20250403,135900,141868893,508,508,508,508,160
20250403,135800,141787613,508,508,508,508,318
20250403,135700,141626069,508,508,508,508,1
20250403,135600,141625561,507,508,508,507,4942
20250403,135500,139119456,508,508,508,508,1500
20250403,135400,138357456,508,508,508,508,2000
20250403,135300,137341456,509,509,509,509,100
20250403,135200,137290556,509,509,509,508,1150
20250403,135100,136705306,509,509,509,509,300
20250403,135000,136552606,509,509,509,509,0
20250403,134900,136552606,509,509,509,509,1
20250403,134800,136552097,509,509,509,509,0
20250403,134700,136552097,509,509,509,509,1
20250403,134600,136551588,509,509,509,509,2
20250403,134500,136550570,508,508,508,508,0
20250403,134400,136550570,508,508,508,508,2208
20250403,134300,135428906,509,509,509,509,47
20250403,134200,135404983,509,509,509,509,114
20250403,134100,135346957,510,510,510,510,0
20250403,134000,135346957,510,510,510,510,0
20250403,133900,135346957,510,510,510,510,0
20250403,133800,135346957,510,510,510,510,0
20250403,133700,135346957,510,510,510,510,8
20250403,133600,135342877,509,509,509,509,1
20250403,133500,135342368,509,509,509,509,109
20250403,133400,135286887,509,509,509,509,0
20250403,133300,135286887,509,509,509,509,395
20250403,133200,135085832,510,510,510,510,1
20250403,133100,135085322,510,510,510,510,0
20250403,133000,135085322,510,510,510,510,105
20250403,132900,135031772,510,510,510,510,0
20250403,132800,135031772,510,510,510,510,0
20250403,132700,135031772,510,510,510,510,0
20250403,132600,135031772,510,510,510,510,1
20250403,132500,135031262,509,509,509,509,0
20250403,132400,135031262,509,509,509,509,0
20250403,132300,135031262,509,509,510,509,1701
20250403,132200,134165352,509,509,509,509,1228
20250403,132100,133540300,510,510,510,510,0
20250403,132000,133540300,510,510,510,510,101
20250403,131900,133488790,510,510,510,510,0
20250403,131800,133488790,510,510,510,510,53
20250403,131700,133461760,510,510,510,510,0
20250403,131600,133461760,510,510,510,510,0
20250403,131500,133461760,510,510,510,510,1330
20250403,131400,132783460,510,510,510,510,1000
20250403,131300,132273460,510,510,510,510,0
20250403,131200,132273460,510,510,510,509,198
20250403,131100,132172676,509,509,509,509,379
20250403,131000,131979765,509,509,509,509,0
20250403,130900,131979765,509,508,509,508,28
20250403,130800,131965540,508,508,508,508,0
20250403,130700,131965540,508,508,508,508,0
20250403,130600,131965540,508,508,508,508,0
20250403,130500,131965540,508,508,508,508,0
20250403,130400,131965540,508,508,508,508,2
20250403,130300,131964524,506,506,506,506,0
20250403,130200,131964524,506,506,506,506,0
20250403,130100,131964524,506,506,506,506,0
20250403,130000,131964524,506,506,506,506,0
20250403,125900,131964524,506,506,506,506,0
20250403,125800,131964524,506,509,509,506,69
20250403,125700,131929607,508,508,508,508,34
20250403,125600,131912335,508,507,508,507,1585
20250403,125500,131108739,507,507,507,507,2
20250403,125400,131107725,506,508,508,506,5191
20250403,125300,128479912,508,508,508,508,34
20250403,125200,128462640,508,508,508,508,14
20250403,125100,128455528,509,508,509,508,249
20250403,125000,128328968,508,508,508,508,0
20250403,124900,128328968,508,508,508,508,0
20250403,124800,128328968,508,508,508,508,1696
20250403,124700,127467400,508,508,508,508,300
20250403,124600,127315000,506,506,506,506,0
20250403,124500,127315000,506,508,508,506,60
20250403,124400,127284626,507,507,507,507,5695
20250403,124300,124397261,508,508,508,508,0
20250403,124200,124397261,508,508,508,508,501
20250403,124100,124142753,508,509,509,508,112
20250403,124000,124085847,510,510,510,510,0
20250403,123900,124085847,510,507,510,507,5646
20250403,123800,121222694,507,507,507,507,2496
20250403,123700,119957222,507,507,507,507,15
20250403,123600,119949617,506,507,508,506,6078
20250403,123500,116873797,508,507,508,507,38
20250403,123400,116854530,506,507,508,505,13201
20250403,123300,110179723,508,508,508,507,297
20250403,123200,110028944,509,509,509,509,0
20250403,123100,110028944,509,509,509,509,2
20250403,123000,110027926,506,506,506,506,99
20250403,122900,109977832,509,509,509,509,100
20250403,122800,109926932,510,510,510,510,0
20250403,122700,109926932,510,509,510,509,196
20250403,122600,109827013,508,507,508,507,303
20250403,122500,109673192,507,508,508,506,2183
20250403,122400,108567008,507,507,507,507,0
20250403,122300,108567008,507,507,507,507,98
20250403,122200,108517322,510,510,510,510,0
20250403,122100,108517322,510,510,510,508,1437
20250403,122000,107787322,509,509,509,509,1523
20250403,121900,107012115,511,511,511,511,0
20250403,121800,107012115,511,511,511,511,1
20250403,121700,107011604,511,511,511,511,1
20250403,121600,107011093,510,510,510,510,2000
20250403,121500,105991093,510,510,510,510,0
20250403,121400,105991093,510,509,510,509,28
20250403,121300,105976840,509,511,511,508,3169
20250403,121200,104364314,511,511,511,511,0
20250403,121100,104364314,511,511,511,511,986
20250403,121000,103860468,510,510,510,510,0
20250403,120900,103860468,510,510,510,510,0
20250403,120800,103860468,510,510,510,510,0
20250403,120700,103860468,510,510,510,510,0
20250403,120600,103860468,510,510,510,510,0
20250403,120500,103860468,510,510,510,510,0
20250403,120400,103860468,510,510,510,510,1019
20250403,120300,103340778,510,510,510,510,1
20250403,120200,103340268,511,511,511,511,0
20250403,120100,103340268,511,511,511,511,15
20250403,120000,103332603,511,511,511,511,0
20250403,115900,103332603,511,511,511,511,0
20250403,115800,103332603,511,511,511,511,5
20250403,115700,103330048,511,511,511,511,108
20250403,115600,103274860,511,511,511,511,0
20250403,115500,103274860,511,511,511,511,0
20250403,115400,103274860,511,511,511,511,0
20250403,115300,103274860,511,511,511,511,0
20250403,115200,103274860,511,511,511,511,0
20250403,115100,103274860,511,511,511,511,0
20250403,115000,103274860,511,511,511,511,1500
20250403,114900,102508360,515,515,515,515,1936
20250403,114800,101511320,515,512,515,512,3600
20250403,114700,99660071,512,512,512,512,337
20250403,114600,99487527,511,511,511,511,0
20250403,114500,99487527,511,511,511,511,160
20250403,114400,99405767,511,511,511,511,0
20250403,114300,99405767,511,511,511,511,0
20250403,114200,99405767,511,511,511,511,462
20250403,114100,99169685,511,511,511,511,4
20250403,114000,99167641,510,510,510,510,2565
20250403,113900,97859491,513,513,513,513,0
20250403,113800,97859491,513,513,513,513,0
20250403,113700,97859491,513,513,513,513,1000
20250403,113600,97346491,513,513,513,513,1
20250403,113500,97345978,514,514,514,514,0
20250403,113400,97345978,514,514,514,514,0
20250403,113300,97345978,514,509,514,509,4000
20250403,113200,95303951,509,509,509,509,100
20250403,113100,95253051,509,509,509,509,500
20250403,113000,94998551,509,511,511,507,7133
20250403,112900,91373569,512,512,512,512,0
20250403,112800,91373569,512,512,512,512,0
20250403,112700,91373569,512,512,512,512,1
20250403,112600,91373057,512,512,512,512,147
20250403,112500,91297793,512,512,512,512,2
20250403,112400,91296769,512,512,512,512,26
20250403,112300,91283457,512,512,512,512,0
20250403,112200,91283457,512,512,512,512,125
20250403,112100,91219457,512,512,512,512,300
20250403,112000,91065857,512,512,512,512,200
20250403,111900,90963457,512,512,512,512,500
20250403,111800,90707457,511,511,511,511,0
20250403,111700,90707457,511,511,511,511,270
20250403,111600,90569487,511,511,511,511,100
20250403,111500,90518387,511,510,511,510,198
20250403,111400,90417307,510,510,510,510,405
20250403,111300,90210757,511,511,511,511,1270
20250403,111200,89561787,511,511,511,511,0
20250403,111100,89561787,511,511,511,511,4
20250403,111000,89559743,511,511,511,511,0
20250403,110900,89559743,511,511,511,511,0
20250403,110800,89559743,511,511,511,511,5
20250403,110700,89557188,511,511,511,511,0
20250403,110600,89557188,511,511,511,511,31
20250403,110500,89541347,512,512,512,512,0
20250403,110400,89541347,512,512,512,512,2
20250403,110300,89540323,511,511,511,511,0
20250403,110200,89540323,511,511,511,511,0
20250403,110100,89540323,511,512,512,511,114
20250403,110000,89482029,513,513,513,513,0
20250403,105900,89482029,513,513,513,513,300
20250403,105800,89328129,513,513,513,512,56
20250403,105700,89299415,512,512,512,512,346
20250403,105600,89122263,512,512,512,512,0
20250403,105500,89122263,512,512,512,512,0
20250403,105400,89122263,512,512,512,512,2
20250403,105300,89121239,515,509,515,509,1200
20250403,105200,88507293,509,509,509,509,200
20250403,105100,88405493,509,509,509,509,33
20250403,105000,88388696,509,509,509,509,18
20250403,104900,88379534,509,510,510,509,154
20250403,104800,88301076,510,510,510,510,4
20250403,104700,88299036,509,509,509,509,0
20250403,104600,88299036,509,509,509,509,2
20250403,104500,88298018,509,509,509,508,3026
20250403,104400,86760584,513,513,513,513,0
20250403,104300,86760584,513,513,513,513,1
20250403,104200,86760071,514,514,514,514,3
20250403,104100,86758529,514,507,515,507,250
20250403,104000,86630282,507,510,510,506,3557
20250403,103900,84828350,510,510,510,510,0
20250403,103800,84828350,510,510,510,510,3
20250403,103700,84826820,510,510,510,510,40
20250403,103600,84806420,510,510,510,510,4
20250403,103500,84804380,510,510,510,510,7
20250403,103400,84800810,511,511,511,511,0
20250403,103300,84800810,511,511,511,511,1004
20250403,103200,84287766,511,511,511,511,1
20250403,103100,84287255,511,511,511,511,0
20250403,103000,84287255,511,511,511,511,0
20250403,102900,84287255,511,511,511,511,0
20250403,102800,84287255,511,510,511,510,65
20250403,102700,84254100,511,511,511,511,0
20250403,102600,84254100,511,511,511,511,0
20250403,102500,84254100,511,511,511,511,149
20250403,102400,84177961,511,512,512,511,85
20250403,102300,84134519,512,512,512,512,481
20250403,102200,83888247,512,512,512,512,0
20250403,102100,83888247,512,512,512,512,733
20250403,102000,83512951,511,513,513,511,674
20250403,101900,83167191,511,512,518,511,1488
20250403,101800,82403812,512,512,512,512,1
20250403,101700,82403300,513,512,513,512,1100
20250403,101600,81840091,512,512,512,512,12
20250403,101500,81833947,512,512,512,512,100
20250403,101400,81782747,512,512,512,512,4
20250403,101300,81780699,513,513,513,513,1
20250403,101200,81780186,512,512,512,512,30
20250403,101100,81764826,512,514,514,512,11
20250403,101000,81759182,513,513,513,513,533
20250403,100900,81485753,513,513,513,513,134
20250403,100800,81417011,513,513,513,513,560
20250403,100700,81129731,513,513,513,513,0
20250403,100600,81129731,513,519,520,512,946
20250403,100500,80642824,512,512,519,511,2820
20250403,100400,79194755,521,508,521,506,6236
20250403,100300,76015890,508,508,508,507,2361
20250403,100200,74818755,508,508,508,508,451
20250403,100100,74589647,508,508,508,508,877
20250403,100000,74144131,508,508,508,508,5236
20250403,095900,71484243,508,508,508,508,200
20250403,095800,71382643,509,509,509,509,89
20250403,095700,71337342,509,509,509,509,100
20250403,095600,71286442,509,509,509,509,31
20250403,095500,71270663,508,508,508,508,0
20250403,095400,71270663,508,508,508,508,1122
20250403,095300,70700687,508,508,508,508,0
20250403,095200,70700687,508,508,508,508,535
20250403,095100,70428907,508,508,508,508,300
20250403,095000,70276507,507,507,507,507,93
20250403,094900,70229356,508,508,508,508,2000
20250403,094800,69213356,507,509,509,507,3671
20250403,094700,67352057,508,509,509,508,278
20250403,094600,67210825,509,509,509,509,1919
20250403,094500,66234054,509,509,509,509,692
20250403,094400,65881826,510,510,510,510,1
20250403,094300,65881316,510,510,510,508,47
20250403,094200,65857412,509,509,509,509,0
20250403,094100,65857412,509,510,510,508,42
20250403,094000,65836062,511,511,511,511,500
20250403,093900,65580562,511,513,513,505,30156
20250403,093800,50241253,513,513,513,511,5961
20250403,093700,47190944,513,513,513,513,990
20250403,093600,46683074,513,513,513,513,48
20250403,093500,46658450,513,515,515,513,7816
20250403,093400,42641830,516,517,518,516,17402
20250403,093300,33656729,517,517,517,517,7849
20250403,093200,29598796,517,517,517,517,0
20250403,093100,29598796,517,517,517,517,0
20250403,093000,29598796,517,517,517,517,18
20250403,092900,29589490,515,516,516,515,48
20250403,092800,29564739,515,515,515,515,10
20250403,092700,29559589,517,516,517,516,87
20250403,092600,29514637,516,514,516,514,5115
20250403,092500,26885523,514,514,514,514,606
20250403,092400,26574039,513,515,515,513,329
20250403,092300,26404618,514,514,514,513,257
20250403,092200,26272704,514,514,515,513,7617
20250403,092100,22358104,514,514,514,514,2000
20250403,092000,21330104,517,516,517,516,40
20250403,091900,21309426,516,516,516,516,30
20250403,091800,21293946,516,516,516,516,0
20250403,091700,21293946,516,515,516,515,334
20250403,091600,21121606,514,514,514,514,25
20250403,091500,21108756,514,513,514,513,1132
20250403,091400,20527076,517,522,522,517,8443
20250403,091300,16161896,517,517,517,517,1589
20250403,091200,15340383,516,514,516,514,1889
20250403,091100,14367570,513,513,513,511,11287
20250403,091000,8586834,512,513,514,512,2353
20250403,090900,7380597,513,513,513,513,3190
20250403,090800,5744127,513,513,513,513,0
20250403,090700,5744127,513,513,513,513,37
20250403,090600,5725146,513,515,515,513,1002
20250403,090500,5211116,515,513,515,513,983
20250403,090400,4704890,512,513,513,512,1253
20250403,090300,4062462,515,515,515,515,0
20250403,090200,4062462,515,516,516,515,3106
20250403,090100,2462793,520,515,520,515,283
20250403,090000,2316887,521,521,521,521,4447
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202200 261129739 503 503 503 503 16415
3 20250403 202100 261129739 503 503 503 503 0
4 20250403 202000 261129739 503 503 503 503 0
5 20250403 201900 261129739 503 503 503 503 0
6 20250403 201800 261129739 503 503 503 503 0
7 20250403 201700 261129739 503 503 503 503 0
8 20250403 201600 261129739 503 503 503 503 0
9 20250403 201500 261129739 503 503 503 503 0
10 20250403 201400 261129739 503 503 503 503 0
11 20250403 201300 261129739 503 503 503 503 0
12 20250403 201200 261129739 503 503 503 503 0
13 20250403 201100 261129739 503 503 503 503 0
14 20250403 201000 261129739 503 503 503 503 0
15 20250403 200900 261129739 503 503 503 503 0
16 20250403 200800 261129739 503 503 503 503 0
17 20250403 200700 261129739 503 503 503 503 0
18 20250403 200600 261129739 503 503 503 503 0
19 20250403 200500 261129739 503 503 503 503 0
20 20250403 200400 261129739 503 503 503 503 0
21 20250403 200300 261129739 503 503 503 503 0
22 20250403 200200 261129739 503 503 503 503 0
23 20250403 200100 261129739 503 503 503 503 0
24 20250403 200000 261129739 503 503 503 503 0
25 20250403 195900 261129739 503 503 503 503 0
26 20250403 195800 261129739 503 503 503 503 0
27 20250403 195700 261129739 503 503 503 503 0
28 20250403 195600 261129739 503 503 503 503 0
29 20250403 195500 261129739 503 503 503 503 0
30 20250403 195400 261129739 503 503 503 503 0
31 20250403 195300 261129739 503 503 503 503 0
32 20250403 195200 261129739 503 503 503 503 16415
33 20250403 195100 261129739 503 503 503 503 0
34 20250403 195000 261129739 503 503 503 503 0
35 20250403 194900 261129739 503 503 503 503 0
36 20250403 194800 261129739 503 503 503 503 0
37 20250403 194700 261129739 503 503 503 503 0
38 20250403 194600 261129739 503 503 503 503 0
39 20250403 194500 261129739 503 503 503 503 0
40 20250403 194400 261129739 503 503 503 503 0
41 20250403 194300 261129739 503 503 503 503 0
42 20250403 194200 261129739 503 503 503 503 0
43 20250403 194100 261129739 503 503 503 503 0
44 20250403 194000 261129739 503 503 503 503 0
45 20250403 193900 261129739 503 503 503 503 0
46 20250403 193800 261129739 503 503 503 503 0
47 20250403 193700 261129739 503 503 503 503 0
48 20250403 193600 261129739 503 503 503 503 0
49 20250403 193500 261129739 503 503 503 503 0
50 20250403 193400 261129739 503 503 503 503 0
51 20250403 193300 261129739 503 503 503 503 0
52 20250403 193200 261129739 503 503 503 503 0
53 20250403 193100 261129739 503 503 503 503 0
54 20250403 193000 261129739 503 503 503 503 0
55 20250403 192900 261129739 503 503 503 503 0
56 20250403 192800 261129739 503 503 503 503 0
57 20250403 192700 261129739 503 503 503 503 0
58 20250403 192600 261129739 503 503 503 503 0
59 20250403 192500 261129739 503 503 503 503 0
60 20250403 192400 261129739 503 503 503 503 0
61 20250403 192300 261129739 503 503 503 503 0
62 20250403 192200 261129739 503 503 503 503 16415
63 20250403 192100 261129739 503 503 503 503 0
64 20250403 192000 261129739 503 503 503 503 0
65 20250403 191900 261129739 503 503 503 503 0
66 20250403 191800 261129739 503 503 503 503 0
67 20250403 191700 261129739 503 503 503 503 0
68 20250403 191600 261129739 503 503 503 503 0
69 20250403 191500 261129739 503 503 503 503 0
70 20250403 191400 261129739 503 503 503 503 0
71 20250403 191300 261129739 503 503 503 503 0
72 20250403 191200 261129739 503 503 503 503 0
73 20250403 191100 261129739 503 503 503 503 0
74 20250403 191000 261129739 503 503 503 503 0
75 20250403 190900 261129739 503 503 503 503 0
76 20250403 190800 261129739 503 503 503 503 0
77 20250403 190700 261129739 503 503 503 503 0
78 20250403 190600 261129739 503 503 503 503 0
79 20250403 190500 261129739 503 503 503 503 0
80 20250403 190400 261129739 503 503 503 503 0
81 20250403 190300 261129739 503 503 503 503 0
82 20250403 190200 261129739 503 503 503 503 0
83 20250403 190100 261129739 503 503 503 503 0
84 20250403 190000 261129739 503 503 503 503 0
85 20250403 185900 261129739 503 503 503 503 0
86 20250403 185800 261129739 503 503 503 503 0
87 20250403 185700 261129739 503 503 503 503 0
88 20250403 185600 261129739 503 503 503 503 0
89 20250403 185500 261129739 503 503 503 503 0
90 20250403 185400 261129739 503 503 503 503 0
91 20250403 185300 261129739 503 503 503 503 0
92 20250403 185200 261129739 503 503 503 503 16415
93 20250403 185100 261129739 503 503 503 503 0
94 20250403 185000 261129739 503 503 503 503 0
95 20250403 184900 261129739 503 503 503 503 0
96 20250403 184800 261129739 503 503 503 503 0
97 20250403 184700 261129739 503 503 503 503 0
98 20250403 184600 261129739 503 503 503 503 0
99 20250403 184500 261129739 503 503 503 503 0
100 20250403 184400 261129739 503 503 503 503 0
101 20250403 184300 261129739 503 503 503 503 0
102 20250403 184200 261129739 503 503 503 503 0
103 20250403 184100 261129739 503 503 503 503 0
104 20250403 184000 261129739 503 503 503 503 0
105 20250403 183900 261129739 503 503 503 503 0
106 20250403 183800 261129739 503 503 503 503 0
107 20250403 183700 261129739 503 503 503 503 0
108 20250403 183600 261129739 503 503 503 503 0
109 20250403 183500 261129739 503 503 503 503 0
110 20250403 183400 261129739 503 503 503 503 0
111 20250403 183300 261129739 503 503 503 503 0
112 20250403 183200 261129739 503 503 503 503 0
113 20250403 183100 261129739 503 503 503 503 0
114 20250403 183000 261129739 503 503 503 503 0
115 20250403 182900 261129739 503 503 503 503 0
116 20250403 182800 261129739 503 503 503 503 0
117 20250403 182700 261129739 503 503 503 503 0
118 20250403 182600 261129739 503 503 503 503 0
119 20250403 182500 261129739 503 503 503 503 0
120 20250403 182400 261129739 503 503 503 503 0
121 20250403 182300 261129739 503 503 503 503 0
122 20250403 182200 261129739 503 503 503 503 16415
123 20250403 182100 261129739 503 503 503 503 0
124 20250403 182000 261129739 503 503 503 503 0
125 20250403 181900 261129739 503 503 503 503 0
126 20250403 181800 261129739 503 503 503 503 0
127 20250403 181700 261129739 503 503 503 503 0
128 20250403 181600 261129739 503 503 503 503 0
129 20250403 181500 261129739 503 503 503 503 0
130 20250403 181400 261129739 503 503 503 503 0
131 20250403 181300 261129739 503 503 503 503 0
132 20250403 181200 261129739 503 503 503 503 0
133 20250403 181100 261129739 503 503 503 503 0
134 20250403 181000 261129739 503 503 503 503 0
135 20250403 180900 261129739 503 503 503 503 0
136 20250403 180800 261129739 503 503 503 503 0
137 20250403 180700 261129739 503 503 503 503 0
138 20250403 180600 261129739 503 503 503 503 0
139 20250403 180500 261129739 503 503 503 503 0
140 20250403 180400 261129739 503 503 503 503 0
141 20250403 180300 261129739 503 503 503 503 0
142 20250403 180200 261129739 503 503 503 503 0
143 20250403 180100 261129739 503 503 503 503 0
144 20250403 180000 261129739 503 503 503 503 0
145 20250403 175900 261129739 503 503 503 503 0
146 20250403 175800 261129739 503 503 503 503 0
147 20250403 175700 261129739 503 503 503 503 0
148 20250403 175600 261129739 503 503 503 503 0
149 20250403 175500 261129739 503 503 503 503 0
150 20250403 175400 261129739 503 503 503 503 0
151 20250403 175300 261129739 503 503 503 503 0
152 20250403 175200 261129739 503 503 503 503 16415
153 20250403 175100 261129739 503 503 503 503 0
154 20250403 175000 261129739 503 503 503 503 0
155 20250403 174900 261129739 503 503 503 503 0
156 20250403 174800 261129739 503 503 503 503 0
157 20250403 174700 261129739 503 503 503 503 0
158 20250403 174600 261129739 503 503 503 503 0
159 20250403 174500 261129739 503 503 503 503 0
160 20250403 174400 261129739 503 503 503 503 0
161 20250403 174300 261129739 503 503 503 503 0
162 20250403 174200 261129739 503 503 503 503 0
163 20250403 174100 261129739 503 503 503 503 0
164 20250403 174000 261129739 503 503 503 503 0
165 20250403 173900 261129739 503 503 503 503 0
166 20250403 173800 261129739 503 503 503 503 0
167 20250403 173700 261129739 503 503 503 503 0
168 20250403 173600 261129739 503 503 503 503 0
169 20250403 173500 261129739 503 503 503 503 0
170 20250403 173400 261129739 503 503 503 503 0
171 20250403 173300 261129739 503 503 503 503 0
172 20250403 173200 261129739 503 503 503 503 0
173 20250403 173100 261129739 503 503 503 503 0
174 20250403 173000 261129739 503 503 503 503 0
175 20250403 172900 261129739 503 503 503 503 0
176 20250403 172800 261129739 503 503 503 503 0
177 20250403 172700 261129739 503 503 503 503 0
178 20250403 172600 261129739 503 503 503 503 0
179 20250403 172500 261129739 503 503 503 503 0
180 20250403 172400 261129739 503 503 503 503 0
181 20250403 172300 261129739 503 503 503 503 0
182 20250403 172200 261129739 503 503 503 503 16415
183 20250403 172100 261129739 503 503 503 503 0
184 20250403 172000 261129739 503 503 503 503 0
185 20250403 171900 261129739 503 503 503 503 0
186 20250403 171800 261129739 503 503 503 503 0
187 20250403 171700 261129739 503 503 503 503 0
188 20250403 171600 261129739 503 503 503 503 0
189 20250403 171500 261129739 503 503 503 503 0
190 20250403 171400 261129739 503 503 503 503 0
191 20250403 171300 261129739 503 503 503 503 0
192 20250403 171200 261129739 503 503 503 503 0
193 20250403 171100 261129739 503 503 503 503 0
194 20250403 171000 261129739 503 503 503 503 0
195 20250403 170900 261129739 503 503 503 503 0
196 20250403 170800 261129739 503 503 503 503 0
197 20250403 170700 261129739 503 503 503 503 0
198 20250403 170600 261129739 503 503 503 503 0
199 20250403 170500 261129739 503 503 503 503 0
200 20250403 170400 261129739 503 503 503 503 0
201 20250403 170300 261129739 503 503 503 503 0
202 20250403 170200 261129739 503 503 503 503 0
203 20250403 170100 261129739 503 503 503 503 0
204 20250403 170000 261129739 503 503 503 503 0
205 20250403 165900 261129739 503 503 503 503 0
206 20250403 165800 261129739 503 503 503 503 0
207 20250403 165700 261129739 503 503 503 503 0
208 20250403 165600 261129739 503 503 503 503 0
209 20250403 165500 261129739 503 503 503 503 0
210 20250403 165400 261129739 503 503 503 503 0
211 20250403 165300 261129739 503 503 503 503 0
212 20250403 165200 261129739 503 503 503 503 16415
213 20250403 165100 261129739 503 503 503 503 0
214 20250403 165000 261129739 503 503 503 503 0
215 20250403 164900 261129739 503 503 503 503 0
216 20250403 164800 261129739 503 503 503 503 0
217 20250403 164700 261129739 503 503 503 503 0
218 20250403 164600 261129739 503 503 503 503 0
219 20250403 164500 261129739 503 503 503 503 0
220 20250403 164400 261129739 503 503 503 503 0
221 20250403 164300 261129739 503 503 503 503 0
222 20250403 164200 261129739 503 503 503 503 0
223 20250403 164100 261129739 503 503 503 503 0
224 20250403 164000 261129739 503 503 503 503 0
225 20250403 163900 261129739 503 503 503 503 0
226 20250403 163800 261129739 503 503 503 503 0
227 20250403 163700 261129739 503 503 503 503 0
228 20250403 163600 261129739 503 503 503 503 0
229 20250403 163500 261129739 503 503 503 503 0
230 20250403 163400 261129739 503 503 503 503 0
231 20250403 163300 261129739 503 503 503 503 0
232 20250403 163200 261129739 503 503 503 503 0
233 20250403 163100 261129739 503 503 503 503 0
234 20250403 163000 261129739 503 503 503 503 0
235 20250403 162900 261129739 503 503 503 503 0
236 20250403 162800 261129739 503 503 503 503 0
237 20250403 162700 261129739 503 503 503 503 0
238 20250403 162600 261129739 503 503 503 503 0
239 20250403 162500 261129739 503 503 503 503 0
240 20250403 162400 261129739 503 503 503 503 0
241 20250403 162300 261129739 503 503 503 503 0
242 20250403 162200 261129739 503 503 503 503 16415
243 20250403 162100 261129739 503 503 503 503 0
244 20250403 162000 261129739 503 503 503 503 0
245 20250403 161900 261129739 503 503 503 503 0
246 20250403 161800 261129739 503 503 503 503 0
247 20250403 161700 261129739 503 503 503 503 0
248 20250403 161600 261129739 503 503 503 503 0
249 20250403 161500 261129739 503 503 503 503 0
250 20250403 161400 261129739 503 503 503 503 0
251 20250403 161300 261129739 503 503 503 503 0
252 20250403 161200 261129739 503 503 503 503 0
253 20250403 161100 261129739 503 503 503 503 0
254 20250403 161000 261129739 503 503 503 503 0
255 20250403 160900 261129739 503 503 503 503 0
256 20250403 160800 261129739 503 503 503 503 0
257 20250403 160700 261129739 503 503 503 503 0
258 20250403 160600 261129739 503 503 503 503 0
259 20250403 160500 261129739 503 503 503 503 0
260 20250403 160400 261129739 503 503 503 503 0
261 20250403 160300 261129739 503 503 503 503 0
262 20250403 160200 261129739 503 503 503 503 0
263 20250403 160100 261129739 503 503 503 503 0
264 20250403 160000 261129739 503 503 503 503 0
265 20250403 155900 261129739 503 503 503 503 0
266 20250403 155800 261129739 503 503 503 503 0
267 20250403 155700 261129739 503 503 503 503 0
268 20250403 155600 261129739 503 503 503 503 0
269 20250403 155500 261129739 503 503 503 503 0
270 20250403 155400 261129739 503 503 503 503 0
271 20250403 155300 261129739 503 503 503 503 0
272 20250403 155200 261129739 503 503 503 503 16415
273 20250403 155100 261129739 503 503 503 503 0
274 20250403 155000 261129739 503 503 503 503 0
275 20250403 154900 261129739 503 503 503 503 0
276 20250403 154800 261129739 503 503 503 503 0
277 20250403 154700 261129739 503 503 503 503 0
278 20250403 154600 261129739 503 503 503 503 0
279 20250403 154500 261129739 503 503 503 503 0
280 20250403 154400 261129739 503 503 503 503 0
281 20250403 154300 261129739 503 503 503 503 0
282 20250403 154200 261129739 503 503 503 503 0
283 20250403 154100 261129739 503 503 503 503 0
284 20250403 154000 261129739 503 503 503 503 0
285 20250403 153900 261129739 503 503 503 503 0
286 20250403 153800 261129739 503 503 503 503 0
287 20250403 153700 261129739 503 503 503 503 0
288 20250403 153600 261129739 503 503 503 503 0
289 20250403 153500 261129739 503 503 503 503 0
290 20250403 153400 261129739 503 503 503 503 0
291 20250403 153300 261129739 503 503 503 503 0
292 20250403 153200 261129739 503 503 503 503 0
293 20250403 153100 261129739 503 503 503 503 0
294 20250403 153000 261129739 503 503 503 503 16415
295 20250403 152900 252872994 505 505 505 505 0
296 20250403 152800 252872994 505 505 505 505 0
297 20250403 152700 252872994 505 505 505 505 0
298 20250403 152600 252872994 505 505 505 505 0
299 20250403 152500 252872994 505 505 505 505 0
300 20250403 152400 252872994 505 505 505 505 0
301 20250403 152300 252872994 505 505 505 505 0
302 20250403 152200 252872994 505 505 505 505 0
303 20250403 152100 252872994 505 505 505 505 0
304 20250403 152000 252872994 505 505 505 505 0
305 20250403 151900 252872994 505 500 505 498 7324
306 20250403 151800 249191559 498 500 500 498 8086
307 20250403 151700 245158074 500 501 501 499 2206
308 20250403 151600 244055293 500 502 503 500 6519
309 20250403 151500 240794530 503 503 503 503 0
310 20250403 151400 240794530 503 503 503 503 4113
311 20250403 151300 238725691 503 503 503 503 6
312 20250403 151200 238722673 502 503 503 502 133
313 20250403 151100 238655804 503 502 503 501 5719
314 20250403 151000 235785553 502 502 503 502 1418
315 20250403 150900 235072817 502 502 502 502 4482
316 20250403 150800 232822853 502 502 502 502 324
317 20250403 150700 232660205 504 504 504 504 0
318 20250403 150600 232660205 504 503 504 503 741
319 20250403 150500 232286982 505 505 505 505 0
320 20250403 150400 232286982 505 503 505 503 2000
321 20250403 150300 231279111 503 503 503 503 1611
322 20250403 150200 230468778 503 501 503 501 12148
323 20250403 150100 224375480 501 500 501 500 12823
324 20250403 150000 217963971 502 502 502 502 8012
325 20250403 145900 213941947 502 503 503 502 5102
326 20250403 145800 211380643 503 503 503 503 137
327 20250403 145700 211311732 503 503 503 503 295
328 20250403 145600 211163347 503 503 503 503 116
329 20250403 145500 211104999 503 502 503 502 1897
330 20250403 145400 210151704 502 502 502 502 268
331 20250403 145300 210017168 502 502 502 502 150
332 20250403 145200 209941868 504 504 504 504 200
333 20250403 145100 209841068 505 505 505 505 0
334 20250403 145000 209841068 505 505 505 499 52485
335 20250403 144900 183542567 503 507 507 503 7829
336 20250403 144800 179600517 507 507 507 507 0
337 20250403 144700 179600517 507 507 507 507 500
338 20250403 144600 179347017 507 507 507 507 8965
339 20250403 144500 174801762 511 509 511 509 12000
340 20250403 144400 168683057 509 509 509 509 200
341 20250403 144300 168581257 508 508 508 508 0
342 20250403 144200 168581257 508 508 508 508 0
343 20250403 144100 168581257 508 508 508 508 1900
344 20250403 144000 167616057 508 508 508 508 0
345 20250403 143900 167616057 508 508 508 508 300
346 20250403 143800 167463657 507 507 507 507 0
347 20250403 143700 167463657 507 507 507 507 0
348 20250403 143600 167463657 507 507 507 507 0
349 20250403 143500 167463657 507 507 507 507 857
350 20250403 143400 167029158 507 507 507 507 0
351 20250403 143300 167029158 507 504 507 504 144
352 20250403 143200 166956306 503 503 503 503 0
353 20250403 143100 166956306 503 503 503 503 2075
354 20250403 143000 165912581 503 502 503 502 1000
355 20250403 142900 165410181 502 503 503 502 8021
356 20250403 142800 161381003 504 504 504 504 10568
357 20250403 142700 156054731 505 506 506 505 1176
358 20250403 142600 155460381 506 506 506 506 101
359 20250403 142500 155409275 506 506 506 506 300
360 20250403 142400 155257475 506 506 506 506 51
361 20250403 142300 155231669 505 506 506 505 6038
362 20250403 142200 152181228 508 508 508 508 0
363 20250403 142100 152181228 508 508 508 508 3
364 20250403 142000 152179704 508 508 508 508 0
365 20250403 141900 152179704 508 508 508 508 1
366 20250403 141800 152179196 507 507 507 507 0
367 20250403 141700 152179196 507 507 507 507 793
368 20250403 141600 151777145 508 508 508 508 207
369 20250403 141500 151671989 507 507 507 507 0
370 20250403 141400 151671989 507 507 507 507 0
371 20250403 141300 151671989 507 506 507 506 3993
372 20250403 141200 149650531 507 507 507 507 700
373 20250403 141100 149295631 507 507 507 507 95
374 20250403 141000 149247466 507 507 507 507 0
375 20250403 140900 149247466 507 507 507 507 1500
376 20250403 140800 148486966 506 506 506 506 4000
377 20250403 140700 146462966 506 506 506 506 8104
378 20250403 140600 142362342 507 507 507 507 186
379 20250403 140500 142268040 508 508 508 508 11
380 20250403 140400 142262452 507 507 507 507 4
381 20250403 140300 142260424 508 508 508 508 0
382 20250403 140200 142260424 508 508 508 508 0
383 20250403 140100 142260424 508 507 508 507 323
384 20250403 140000 142096540 507 508 508 507 449
385 20250403 135900 141868893 508 508 508 508 160
386 20250403 135800 141787613 508 508 508 508 318
387 20250403 135700 141626069 508 508 508 508 1
388 20250403 135600 141625561 507 508 508 507 4942
389 20250403 135500 139119456 508 508 508 508 1500
390 20250403 135400 138357456 508 508 508 508 2000
391 20250403 135300 137341456 509 509 509 509 100
392 20250403 135200 137290556 509 509 509 508 1150
393 20250403 135100 136705306 509 509 509 509 300
394 20250403 135000 136552606 509 509 509 509 0
395 20250403 134900 136552606 509 509 509 509 1
396 20250403 134800 136552097 509 509 509 509 0
397 20250403 134700 136552097 509 509 509 509 1
398 20250403 134600 136551588 509 509 509 509 2
399 20250403 134500 136550570 508 508 508 508 0
400 20250403 134400 136550570 508 508 508 508 2208
401 20250403 134300 135428906 509 509 509 509 47
402 20250403 134200 135404983 509 509 509 509 114
403 20250403 134100 135346957 510 510 510 510 0
404 20250403 134000 135346957 510 510 510 510 0
405 20250403 133900 135346957 510 510 510 510 0
406 20250403 133800 135346957 510 510 510 510 0
407 20250403 133700 135346957 510 510 510 510 8
408 20250403 133600 135342877 509 509 509 509 1
409 20250403 133500 135342368 509 509 509 509 109
410 20250403 133400 135286887 509 509 509 509 0
411 20250403 133300 135286887 509 509 509 509 395
412 20250403 133200 135085832 510 510 510 510 1
413 20250403 133100 135085322 510 510 510 510 0
414 20250403 133000 135085322 510 510 510 510 105
415 20250403 132900 135031772 510 510 510 510 0
416 20250403 132800 135031772 510 510 510 510 0
417 20250403 132700 135031772 510 510 510 510 0
418 20250403 132600 135031772 510 510 510 510 1
419 20250403 132500 135031262 509 509 509 509 0
420 20250403 132400 135031262 509 509 509 509 0
421 20250403 132300 135031262 509 509 510 509 1701
422 20250403 132200 134165352 509 509 509 509 1228
423 20250403 132100 133540300 510 510 510 510 0
424 20250403 132000 133540300 510 510 510 510 101
425 20250403 131900 133488790 510 510 510 510 0
426 20250403 131800 133488790 510 510 510 510 53
427 20250403 131700 133461760 510 510 510 510 0
428 20250403 131600 133461760 510 510 510 510 0
429 20250403 131500 133461760 510 510 510 510 1330
430 20250403 131400 132783460 510 510 510 510 1000
431 20250403 131300 132273460 510 510 510 510 0
432 20250403 131200 132273460 510 510 510 509 198
433 20250403 131100 132172676 509 509 509 509 379
434 20250403 131000 131979765 509 509 509 509 0
435 20250403 130900 131979765 509 508 509 508 28
436 20250403 130800 131965540 508 508 508 508 0
437 20250403 130700 131965540 508 508 508 508 0
438 20250403 130600 131965540 508 508 508 508 0
439 20250403 130500 131965540 508 508 508 508 0
440 20250403 130400 131965540 508 508 508 508 2
441 20250403 130300 131964524 506 506 506 506 0
442 20250403 130200 131964524 506 506 506 506 0
443 20250403 130100 131964524 506 506 506 506 0
444 20250403 130000 131964524 506 506 506 506 0
445 20250403 125900 131964524 506 506 506 506 0
446 20250403 125800 131964524 506 509 509 506 69
447 20250403 125700 131929607 508 508 508 508 34
448 20250403 125600 131912335 508 507 508 507 1585
449 20250403 125500 131108739 507 507 507 507 2
450 20250403 125400 131107725 506 508 508 506 5191
451 20250403 125300 128479912 508 508 508 508 34
452 20250403 125200 128462640 508 508 508 508 14
453 20250403 125100 128455528 509 508 509 508 249
454 20250403 125000 128328968 508 508 508 508 0
455 20250403 124900 128328968 508 508 508 508 0
456 20250403 124800 128328968 508 508 508 508 1696
457 20250403 124700 127467400 508 508 508 508 300
458 20250403 124600 127315000 506 506 506 506 0
459 20250403 124500 127315000 506 508 508 506 60
460 20250403 124400 127284626 507 507 507 507 5695
461 20250403 124300 124397261 508 508 508 508 0
462 20250403 124200 124397261 508 508 508 508 501
463 20250403 124100 124142753 508 509 509 508 112
464 20250403 124000 124085847 510 510 510 510 0
465 20250403 123900 124085847 510 507 510 507 5646
466 20250403 123800 121222694 507 507 507 507 2496
467 20250403 123700 119957222 507 507 507 507 15
468 20250403 123600 119949617 506 507 508 506 6078
469 20250403 123500 116873797 508 507 508 507 38
470 20250403 123400 116854530 506 507 508 505 13201
471 20250403 123300 110179723 508 508 508 507 297
472 20250403 123200 110028944 509 509 509 509 0
473 20250403 123100 110028944 509 509 509 509 2
474 20250403 123000 110027926 506 506 506 506 99
475 20250403 122900 109977832 509 509 509 509 100
476 20250403 122800 109926932 510 510 510 510 0
477 20250403 122700 109926932 510 509 510 509 196
478 20250403 122600 109827013 508 507 508 507 303
479 20250403 122500 109673192 507 508 508 506 2183
480 20250403 122400 108567008 507 507 507 507 0
481 20250403 122300 108567008 507 507 507 507 98
482 20250403 122200 108517322 510 510 510 510 0
483 20250403 122100 108517322 510 510 510 508 1437
484 20250403 122000 107787322 509 509 509 509 1523
485 20250403 121900 107012115 511 511 511 511 0
486 20250403 121800 107012115 511 511 511 511 1
487 20250403 121700 107011604 511 511 511 511 1
488 20250403 121600 107011093 510 510 510 510 2000
489 20250403 121500 105991093 510 510 510 510 0
490 20250403 121400 105991093 510 509 510 509 28
491 20250403 121300 105976840 509 511 511 508 3169
492 20250403 121200 104364314 511 511 511 511 0
493 20250403 121100 104364314 511 511 511 511 986
494 20250403 121000 103860468 510 510 510 510 0
495 20250403 120900 103860468 510 510 510 510 0
496 20250403 120800 103860468 510 510 510 510 0
497 20250403 120700 103860468 510 510 510 510 0
498 20250403 120600 103860468 510 510 510 510 0
499 20250403 120500 103860468 510 510 510 510 0
500 20250403 120400 103860468 510 510 510 510 1019
501 20250403 120300 103340778 510 510 510 510 1
502 20250403 120200 103340268 511 511 511 511 0
503 20250403 120100 103340268 511 511 511 511 15
504 20250403 120000 103332603 511 511 511 511 0
505 20250403 115900 103332603 511 511 511 511 0
506 20250403 115800 103332603 511 511 511 511 5
507 20250403 115700 103330048 511 511 511 511 108
508 20250403 115600 103274860 511 511 511 511 0
509 20250403 115500 103274860 511 511 511 511 0
510 20250403 115400 103274860 511 511 511 511 0
511 20250403 115300 103274860 511 511 511 511 0
512 20250403 115200 103274860 511 511 511 511 0
513 20250403 115100 103274860 511 511 511 511 0
514 20250403 115000 103274860 511 511 511 511 1500
515 20250403 114900 102508360 515 515 515 515 1936
516 20250403 114800 101511320 515 512 515 512 3600
517 20250403 114700 99660071 512 512 512 512 337
518 20250403 114600 99487527 511 511 511 511 0
519 20250403 114500 99487527 511 511 511 511 160
520 20250403 114400 99405767 511 511 511 511 0
521 20250403 114300 99405767 511 511 511 511 0
522 20250403 114200 99405767 511 511 511 511 462
523 20250403 114100 99169685 511 511 511 511 4
524 20250403 114000 99167641 510 510 510 510 2565
525 20250403 113900 97859491 513 513 513 513 0
526 20250403 113800 97859491 513 513 513 513 0
527 20250403 113700 97859491 513 513 513 513 1000
528 20250403 113600 97346491 513 513 513 513 1
529 20250403 113500 97345978 514 514 514 514 0
530 20250403 113400 97345978 514 514 514 514 0
531 20250403 113300 97345978 514 509 514 509 4000
532 20250403 113200 95303951 509 509 509 509 100
533 20250403 113100 95253051 509 509 509 509 500
534 20250403 113000 94998551 509 511 511 507 7133
535 20250403 112900 91373569 512 512 512 512 0
536 20250403 112800 91373569 512 512 512 512 0
537 20250403 112700 91373569 512 512 512 512 1
538 20250403 112600 91373057 512 512 512 512 147
539 20250403 112500 91297793 512 512 512 512 2
540 20250403 112400 91296769 512 512 512 512 26
541 20250403 112300 91283457 512 512 512 512 0
542 20250403 112200 91283457 512 512 512 512 125
543 20250403 112100 91219457 512 512 512 512 300
544 20250403 112000 91065857 512 512 512 512 200
545 20250403 111900 90963457 512 512 512 512 500
546 20250403 111800 90707457 511 511 511 511 0
547 20250403 111700 90707457 511 511 511 511 270
548 20250403 111600 90569487 511 511 511 511 100
549 20250403 111500 90518387 511 510 511 510 198
550 20250403 111400 90417307 510 510 510 510 405
551 20250403 111300 90210757 511 511 511 511 1270
552 20250403 111200 89561787 511 511 511 511 0
553 20250403 111100 89561787 511 511 511 511 4
554 20250403 111000 89559743 511 511 511 511 0
555 20250403 110900 89559743 511 511 511 511 0
556 20250403 110800 89559743 511 511 511 511 5
557 20250403 110700 89557188 511 511 511 511 0
558 20250403 110600 89557188 511 511 511 511 31
559 20250403 110500 89541347 512 512 512 512 0
560 20250403 110400 89541347 512 512 512 512 2
561 20250403 110300 89540323 511 511 511 511 0
562 20250403 110200 89540323 511 511 511 511 0
563 20250403 110100 89540323 511 512 512 511 114
564 20250403 110000 89482029 513 513 513 513 0
565 20250403 105900 89482029 513 513 513 513 300
566 20250403 105800 89328129 513 513 513 512 56
567 20250403 105700 89299415 512 512 512 512 346
568 20250403 105600 89122263 512 512 512 512 0
569 20250403 105500 89122263 512 512 512 512 0
570 20250403 105400 89122263 512 512 512 512 2
571 20250403 105300 89121239 515 509 515 509 1200
572 20250403 105200 88507293 509 509 509 509 200
573 20250403 105100 88405493 509 509 509 509 33
574 20250403 105000 88388696 509 509 509 509 18
575 20250403 104900 88379534 509 510 510 509 154
576 20250403 104800 88301076 510 510 510 510 4
577 20250403 104700 88299036 509 509 509 509 0
578 20250403 104600 88299036 509 509 509 509 2
579 20250403 104500 88298018 509 509 509 508 3026
580 20250403 104400 86760584 513 513 513 513 0
581 20250403 104300 86760584 513 513 513 513 1
582 20250403 104200 86760071 514 514 514 514 3
583 20250403 104100 86758529 514 507 515 507 250
584 20250403 104000 86630282 507 510 510 506 3557
585 20250403 103900 84828350 510 510 510 510 0
586 20250403 103800 84828350 510 510 510 510 3
587 20250403 103700 84826820 510 510 510 510 40
588 20250403 103600 84806420 510 510 510 510 4
589 20250403 103500 84804380 510 510 510 510 7
590 20250403 103400 84800810 511 511 511 511 0
591 20250403 103300 84800810 511 511 511 511 1004
592 20250403 103200 84287766 511 511 511 511 1
593 20250403 103100 84287255 511 511 511 511 0
594 20250403 103000 84287255 511 511 511 511 0
595 20250403 102900 84287255 511 511 511 511 0
596 20250403 102800 84287255 511 510 511 510 65
597 20250403 102700 84254100 511 511 511 511 0
598 20250403 102600 84254100 511 511 511 511 0
599 20250403 102500 84254100 511 511 511 511 149
600 20250403 102400 84177961 511 512 512 511 85
601 20250403 102300 84134519 512 512 512 512 481
602 20250403 102200 83888247 512 512 512 512 0
603 20250403 102100 83888247 512 512 512 512 733
604 20250403 102000 83512951 511 513 513 511 674
605 20250403 101900 83167191 511 512 518 511 1488
606 20250403 101800 82403812 512 512 512 512 1
607 20250403 101700 82403300 513 512 513 512 1100
608 20250403 101600 81840091 512 512 512 512 12
609 20250403 101500 81833947 512 512 512 512 100
610 20250403 101400 81782747 512 512 512 512 4
611 20250403 101300 81780699 513 513 513 513 1
612 20250403 101200 81780186 512 512 512 512 30
613 20250403 101100 81764826 512 514 514 512 11
614 20250403 101000 81759182 513 513 513 513 533
615 20250403 100900 81485753 513 513 513 513 134
616 20250403 100800 81417011 513 513 513 513 560
617 20250403 100700 81129731 513 513 513 513 0
618 20250403 100600 81129731 513 519 520 512 946
619 20250403 100500 80642824 512 512 519 511 2820
620 20250403 100400 79194755 521 508 521 506 6236
621 20250403 100300 76015890 508 508 508 507 2361
622 20250403 100200 74818755 508 508 508 508 451
623 20250403 100100 74589647 508 508 508 508 877
624 20250403 100000 74144131 508 508 508 508 5236
625 20250403 095900 71484243 508 508 508 508 200
626 20250403 095800 71382643 509 509 509 509 89
627 20250403 095700 71337342 509 509 509 509 100
628 20250403 095600 71286442 509 509 509 509 31
629 20250403 095500 71270663 508 508 508 508 0
630 20250403 095400 71270663 508 508 508 508 1122
631 20250403 095300 70700687 508 508 508 508 0
632 20250403 095200 70700687 508 508 508 508 535
633 20250403 095100 70428907 508 508 508 508 300
634 20250403 095000 70276507 507 507 507 507 93
635 20250403 094900 70229356 508 508 508 508 2000
636 20250403 094800 69213356 507 509 509 507 3671
637 20250403 094700 67352057 508 509 509 508 278
638 20250403 094600 67210825 509 509 509 509 1919
639 20250403 094500 66234054 509 509 509 509 692
640 20250403 094400 65881826 510 510 510 510 1
641 20250403 094300 65881316 510 510 510 508 47
642 20250403 094200 65857412 509 509 509 509 0
643 20250403 094100 65857412 509 510 510 508 42
644 20250403 094000 65836062 511 511 511 511 500
645 20250403 093900 65580562 511 513 513 505 30156
646 20250403 093800 50241253 513 513 513 511 5961
647 20250403 093700 47190944 513 513 513 513 990
648 20250403 093600 46683074 513 513 513 513 48
649 20250403 093500 46658450 513 515 515 513 7816
650 20250403 093400 42641830 516 517 518 516 17402
651 20250403 093300 33656729 517 517 517 517 7849
652 20250403 093200 29598796 517 517 517 517 0
653 20250403 093100 29598796 517 517 517 517 0
654 20250403 093000 29598796 517 517 517 517 18
655 20250403 092900 29589490 515 516 516 515 48
656 20250403 092800 29564739 515 515 515 515 10
657 20250403 092700 29559589 517 516 517 516 87
658 20250403 092600 29514637 516 514 516 514 5115
659 20250403 092500 26885523 514 514 514 514 606
660 20250403 092400 26574039 513 515 515 513 329
661 20250403 092300 26404618 514 514 514 513 257
662 20250403 092200 26272704 514 514 515 513 7617
663 20250403 092100 22358104 514 514 514 514 2000
664 20250403 092000 21330104 517 516 517 516 40
665 20250403 091900 21309426 516 516 516 516 30
666 20250403 091800 21293946 516 516 516 516 0
667 20250403 091700 21293946 516 515 516 515 334
668 20250403 091600 21121606 514 514 514 514 25
669 20250403 091500 21108756 514 513 514 513 1132
670 20250403 091400 20527076 517 522 522 517 8443
671 20250403 091300 16161896 517 517 517 517 1589
672 20250403 091200 15340383 516 514 516 514 1889
673 20250403 091100 14367570 513 513 513 511 11287
674 20250403 091000 8586834 512 513 514 512 2353
675 20250403 090900 7380597 513 513 513 513 3190
676 20250403 090800 5744127 513 513 513 513 0
677 20250403 090700 5744127 513 513 513 513 37
678 20250403 090600 5725146 513 515 515 513 1002
679 20250403 090500 5211116 515 513 515 513 983
680 20250403 090400 4704890 512 513 513 512 1253
681 20250403 090300 4062462 515 515 515 515 0
682 20250403 090200 4062462 515 516 516 515 3106
683 20250403 090100 2462793 520 515 520 515 283
684 20250403 090000 2316887 521 521 521 521 4447