ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-11 21:34:11 +09:00
parent 3f8907ed0e
commit deef437382
2740 changed files with 1782279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
040350/min/candle-20250411.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,190800,80496977,496,496,496,496,5060
20250411,190700,80496977,496,496,496,496,0
20250411,190600,80496977,496,496,496,496,0
20250411,190500,80496977,496,496,496,496,0
20250411,190400,80496977,496,496,496,496,0
20250411,190300,80496977,496,496,496,496,0
20250411,190200,80496977,496,496,496,496,0
20250411,190100,80496977,496,496,496,496,0
20250411,190000,80496977,496,496,496,496,0
20250411,185900,80496977,496,496,496,496,0
20250411,185800,80496977,496,496,496,496,0
20250411,185700,80496977,496,496,496,496,0
20250411,185600,80496977,496,496,496,496,0
20250411,185500,80496977,496,496,496,496,0
20250411,185400,80496977,496,496,496,496,0
20250411,185300,80496977,496,496,496,496,0
20250411,185200,80496977,496,496,496,496,0
20250411,185100,80496977,496,496,496,496,0
20250411,185000,80496977,496,496,496,496,0
20250411,184900,80496977,496,496,496,496,0
20250411,184800,80496977,496,496,496,496,0
20250411,184700,80496977,496,496,496,496,0
20250411,184600,80496977,496,496,496,496,0
20250411,184500,80496977,496,496,496,496,0
20250411,184400,80496977,496,496,496,496,0
20250411,184300,80496977,496,496,496,496,0
20250411,184200,80496977,496,496,496,496,0
20250411,184100,80496977,496,496,496,496,0
20250411,184000,80496977,496,496,496,496,0
20250411,183900,80496977,496,496,496,496,0
20250411,183800,80496977,496,496,496,496,5060
20250411,183700,80496977,496,496,496,496,0
20250411,183600,80496977,496,496,496,496,0
20250411,183500,80496977,496,496,496,496,0
20250411,183400,80496977,496,496,496,496,0
20250411,183300,80496977,496,496,496,496,0
20250411,183200,80496977,496,496,496,496,0
20250411,183100,80496977,496,496,496,496,0
20250411,183000,80496977,496,496,496,496,0
20250411,182900,80496977,496,496,496,496,0
20250411,182800,80496977,496,496,496,496,0
20250411,182700,80496977,496,496,496,496,0
20250411,182600,80496977,496,496,496,496,0
20250411,182500,80496977,496,496,496,496,0
20250411,182400,80496977,496,496,496,496,0
20250411,182300,80496977,496,496,496,496,0
20250411,182200,80496977,496,496,496,496,0
20250411,182100,80496977,496,496,496,496,0
20250411,182000,80496977,496,496,496,496,0
20250411,181900,80496977,496,496,496,496,0
20250411,181800,80496977,496,496,496,496,0
20250411,181700,80496977,496,496,496,496,0
20250411,181600,80496977,496,496,496,496,0
20250411,181500,80496977,496,496,496,496,0
20250411,181400,80496977,496,496,496,496,0
20250411,181300,80496977,496,496,496,496,0
20250411,181200,80496977,496,496,496,496,0
20250411,181100,80496977,496,496,496,496,0
20250411,181000,80496977,496,496,496,496,0
20250411,180900,80496977,496,496,496,496,0
20250411,180800,80496977,496,496,496,496,5060
20250411,180700,80496977,496,496,496,496,0
20250411,180600,80496977,496,496,496,496,0
20250411,180500,80496977,496,496,496,496,0
20250411,180400,80496977,496,496,496,496,0
20250411,180300,80496977,496,496,496,496,0
20250411,180200,80496977,496,496,496,496,0
20250411,180100,80496977,496,496,496,496,0
20250411,180000,80496977,496,496,496,496,0
20250411,175900,80496977,496,496,496,496,0
20250411,175800,80496977,496,496,496,496,0
20250411,175700,80496977,496,496,496,496,0
20250411,175600,80496977,496,496,496,496,0
20250411,175500,80496977,496,496,496,496,0
20250411,175400,80496977,496,496,496,496,0
20250411,175300,80496977,496,496,496,496,0
20250411,175200,80496977,496,496,496,496,0
20250411,175100,80496977,496,496,496,496,0
20250411,175000,80496977,496,496,496,496,0
20250411,174900,80496977,496,496,496,496,0
20250411,174800,80496977,496,496,496,496,0
20250411,174700,80496977,496,496,496,496,0
20250411,174600,80496977,496,496,496,496,0
20250411,174500,80496977,496,496,496,496,0
20250411,174400,80496977,496,496,496,496,0
20250411,174300,80496977,496,496,496,496,0
20250411,174200,80496977,496,496,496,496,0
20250411,174100,80496977,496,496,496,496,0
20250411,174000,80496977,496,496,496,496,0
20250411,173900,80496977,496,496,496,496,0
20250411,173800,80496977,496,496,496,496,5060
20250411,173700,80496977,496,496,496,496,0
20250411,173600,80496977,496,496,496,496,0
20250411,173500,80496977,496,496,496,496,0
20250411,173400,80496977,496,496,496,496,0
20250411,173300,80496977,496,496,496,496,0
20250411,173200,80496977,496,496,496,496,0
20250411,173100,80496977,496,496,496,496,0
20250411,173000,80496977,496,496,496,496,0
20250411,172900,80496977,496,496,496,496,0
20250411,172800,80496977,496,496,496,496,0
20250411,172700,80496977,496,496,496,496,0
20250411,172600,80496977,496,496,496,496,0
20250411,172500,80496977,496,496,496,496,0
20250411,172400,80496977,496,496,496,496,0
20250411,172300,80496977,496,496,496,496,0
20250411,172200,80496977,496,496,496,496,0
20250411,172100,80496977,496,496,496,496,0
20250411,172000,80496977,496,496,496,496,0
20250411,171900,80496977,496,496,496,496,0
20250411,171800,80496977,496,496,496,496,0
20250411,171700,80496977,496,496,496,496,0
20250411,171600,80496977,496,496,496,496,0
20250411,171500,80496977,496,496,496,496,0
20250411,171400,80496977,496,496,496,496,0
20250411,171300,80496977,496,496,496,496,0
20250411,171200,80496977,496,496,496,496,0
20250411,171100,80496977,496,496,496,496,0
20250411,171000,80496977,496,496,496,496,0
20250411,170900,80496977,496,496,496,496,0
20250411,170800,80496977,496,496,496,496,5060
20250411,170700,80496977,496,496,496,496,0
20250411,170600,80496977,496,496,496,496,0
20250411,170500,80496977,496,496,496,496,0
20250411,170400,80496977,496,496,496,496,0
20250411,170300,80496977,496,496,496,496,0
20250411,170200,80496977,496,496,496,496,0
20250411,170100,80496977,496,496,496,496,0
20250411,170000,80496977,496,496,496,496,0
20250411,165900,80496977,496,496,496,496,0
20250411,165800,80496977,496,496,496,496,0
20250411,165700,80496977,496,496,496,496,0
20250411,165600,80496977,496,496,496,496,0
20250411,165500,80496977,496,496,496,496,0
20250411,165400,80496977,496,496,496,496,0
20250411,165300,80496977,496,496,496,496,0
20250411,165200,80496977,496,496,496,496,0
20250411,165100,80496977,496,496,496,496,0
20250411,165000,80496977,496,496,496,496,0
20250411,164900,80496977,496,496,496,496,0
20250411,164800,80496977,496,496,496,496,0
20250411,164700,80496977,496,496,496,496,0
20250411,164600,80496977,496,496,496,496,0
20250411,164500,80496977,496,496,496,496,0
20250411,164400,80496977,496,496,496,496,0
20250411,164300,80496977,496,496,496,496,0
20250411,164200,80496977,496,496,496,496,0
20250411,164100,80496977,496,496,496,496,0
20250411,164000,80496977,496,496,496,496,0
20250411,163900,80496977,496,496,496,496,0
20250411,163800,80496977,496,496,496,496,5060
20250411,163700,80496977,496,496,496,496,0
20250411,163600,80496977,496,496,496,496,0
20250411,163500,80496977,496,496,496,496,0
20250411,163400,80496977,496,496,496,496,0
20250411,163300,80496977,496,496,496,496,0
20250411,163200,80496977,496,496,496,496,0
20250411,163100,80496977,496,496,496,496,0
20250411,163000,80496977,496,496,496,496,0
20250411,162900,80496977,496,496,496,496,0
20250411,162800,80496977,496,496,496,496,0
20250411,162700,80496977,496,496,496,496,0
20250411,162600,80496977,496,496,496,496,0
20250411,162500,80496977,496,496,496,496,0
20250411,162400,80496977,496,496,496,496,0
20250411,162300,80496977,496,496,496,496,0
20250411,162200,80496977,496,496,496,496,0
20250411,162100,80496977,496,496,496,496,0
20250411,162000,80496977,496,496,496,496,0
20250411,161900,80496977,496,496,496,496,0
20250411,161800,80496977,496,496,496,496,0
20250411,161700,80496977,496,496,496,496,0
20250411,161600,80496977,496,496,496,496,0
20250411,161500,80496977,496,496,496,496,0
20250411,161400,80496977,496,496,496,496,0
20250411,161300,80496977,496,496,496,496,0
20250411,161200,80496977,496,496,496,496,0
20250411,161100,80496977,496,496,496,496,0
20250411,161000,80496977,496,496,496,496,0
20250411,160900,80496977,496,496,496,496,0
20250411,160800,80496977,496,496,496,496,5060
20250411,160700,80496977,496,496,496,496,0
20250411,160600,80496977,496,496,496,496,0
20250411,160500,80496977,496,496,496,496,0
20250411,160400,80496977,496,496,496,496,0
20250411,160300,80496977,496,496,496,496,0
20250411,160200,80496977,496,496,496,496,0
20250411,160100,80496977,496,496,496,496,0
20250411,160000,80496977,496,496,496,496,0
20250411,155900,80496977,496,496,496,496,0
20250411,155800,80496977,496,496,496,496,0
20250411,155700,80496977,496,496,496,496,0
20250411,155600,80496977,496,496,496,496,0
20250411,155500,80496977,496,496,496,496,0
20250411,155400,80496977,496,496,496,496,0
20250411,155300,80496977,496,496,496,496,0
20250411,155200,80496977,496,496,496,496,0
20250411,155100,80496977,496,496,496,496,0
20250411,155000,80496977,496,496,496,496,0
20250411,154900,80496977,496,496,496,496,0
20250411,154800,80496977,496,496,496,496,0
20250411,154700,80496977,496,496,496,496,0
20250411,154600,80496977,496,496,496,496,0
20250411,154500,80496977,496,496,496,496,0
20250411,154400,80496977,496,496,496,496,0
20250411,154300,80496977,496,496,496,496,0
20250411,154200,80496977,496,496,496,496,0
20250411,154100,80496977,496,496,496,496,0
20250411,154000,80496977,496,496,496,496,0
20250411,153900,80496977,496,496,496,496,0
20250411,153800,80496977,496,496,496,496,5060
20250411,153700,80496977,496,496,496,496,0
20250411,153600,80496977,496,496,496,496,0
20250411,153500,80496977,496,496,496,496,0
20250411,153400,80496977,496,496,496,496,0
20250411,153300,80496977,496,496,496,496,0
20250411,153200,80496977,496,496,496,496,0
20250411,153100,80496977,496,496,496,496,0
20250411,153000,80496977,496,496,496,496,5060
20250411,152900,77987217,498,498,498,498,0
20250411,152800,77987217,498,498,498,498,0
20250411,152700,77987217,498,498,498,498,0
20250411,152600,77987217,498,498,498,498,0
20250411,152500,77987217,498,498,498,498,0
20250411,152400,77987217,498,498,498,498,0
20250411,152300,77987217,498,498,498,498,0
20250411,152200,77987217,498,498,498,498,0
20250411,152100,77987217,498,498,498,498,0
20250411,152000,77987217,498,498,498,498,0
20250411,151900,77987217,498,498,498,498,0
20250411,151800,77987217,498,498,498,498,50
20250411,151700,77962317,498,498,498,497,144
20250411,151600,77890747,497,497,497,497,144
20250411,151500,77819179,499,499,499,499,1000
20250411,151400,77320179,499,499,499,499,0
20250411,151300,77320179,499,499,499,499,0
20250411,151200,77320179,499,499,499,499,1
20250411,151100,77319680,497,498,498,497,2490
20250411,151000,76080806,498,499,499,498,169
20250411,150900,75996620,499,499,499,499,0
20250411,150800,75996620,499,499,499,499,0
20250411,150700,75996620,499,499,499,499,0
20250411,150600,75996620,499,499,499,499,0
20250411,150500,75996620,499,499,499,499,0
20250411,150400,75996620,499,499,499,499,0
20250411,150300,75996620,499,499,499,499,0
20250411,150200,75996620,499,499,499,499,106
20250411,150100,75943726,499,499,499,499,0
20250411,150000,75943726,499,499,499,499,10
20250411,145900,75938736,499,499,499,499,1
20250411,145800,75938237,499,499,499,499,0
20250411,145700,75938237,499,499,499,499,0
20250411,145600,75938237,499,499,499,499,0
20250411,145500,75938237,499,499,499,499,0
20250411,145400,75938237,499,499,499,499,0
20250411,145300,75938237,499,499,499,499,0
20250411,145200,75938237,499,499,499,499,0
20250411,145100,75938237,499,499,499,499,0
20250411,145000,75938237,499,499,499,499,0
20250411,144900,75938237,499,499,499,499,0
20250411,144800,75938237,499,499,499,499,9
20250411,144700,75933746,499,499,499,499,24
20250411,144600,75921770,499,499,499,499,0
20250411,144500,75921770,499,499,499,499,1
20250411,144400,75921271,499,499,499,499,0
20250411,144300,75921271,499,499,499,499,0
20250411,144200,75921271,499,499,499,499,0
20250411,144100,75921271,499,499,499,499,0
20250411,144000,75921271,499,499,499,499,0
20250411,143900,75921271,499,499,499,499,0
20250411,143800,75921271,499,499,499,499,0
20250411,143700,75921271,499,499,499,499,0
20250411,143600,75921271,499,499,499,499,13
20250411,143500,75914784,499,499,499,499,66
20250411,143400,75881850,498,498,498,498,0
20250411,143300,75881850,498,498,498,498,0
20250411,143200,75881850,498,498,498,498,11
20250411,143100,75876372,499,499,499,499,0
20250411,143000,75876372,499,499,499,499,0
20250411,142900,75876372,499,499,499,499,0
20250411,142800,75876372,499,499,499,499,0
20250411,142700,75876372,499,499,499,499,0
20250411,142600,75876372,499,499,499,499,30
20250411,142500,75861402,498,498,498,498,0
20250411,142400,75861402,498,498,498,498,0
20250411,142300,75861402,498,498,498,498,0
20250411,142200,75861402,498,498,498,498,0
20250411,142100,75861402,498,498,498,498,0
20250411,142000,75861402,498,498,498,498,0
20250411,141900,75861402,498,498,498,498,0
20250411,141800,75861402,498,498,498,498,0
20250411,141700,75861402,498,498,498,498,0
20250411,141600,75861402,498,498,498,498,0
20250411,141500,75861402,498,498,498,498,0
20250411,141400,75861402,498,498,498,498,0
20250411,141300,75861402,498,498,498,498,0
20250411,141200,75861402,498,498,498,498,0
20250411,141100,75861402,498,498,498,498,0
20250411,141000,75861402,498,498,498,498,1113
20250411,140900,75307128,499,499,499,499,0
20250411,140800,75307128,499,499,499,499,0
20250411,140700,75307128,499,499,499,499,0
20250411,140600,75307128,499,499,499,499,2
20250411,140500,75306130,499,499,499,499,102
20250411,140400,75255232,498,498,498,498,0
20250411,140300,75255232,498,498,498,498,0
20250411,140200,75255232,498,498,498,498,0
20250411,140100,75255232,498,498,498,498,0
20250411,140000,75255232,498,498,498,498,387
20250411,135900,75062506,498,498,498,498,0
20250411,135800,75062506,498,498,498,498,0
20250411,135700,75062506,498,498,498,498,0
20250411,135600,75062506,498,498,498,498,0
20250411,135500,75062506,498,498,498,498,0
20250411,135400,75062506,498,498,498,498,0
20250411,135300,75062506,498,498,498,498,0
20250411,135200,75062506,498,498,498,498,23
20250411,135100,75051052,498,498,498,498,0
20250411,135000,75051052,498,498,498,498,0
20250411,134900,75051052,498,498,498,498,0
20250411,134800,75051052,498,498,498,498,1
20250411,134700,75050554,495,496,496,495,2500
20250411,134600,73810635,495,496,496,495,2500
20250411,134500,72570843,500,497,500,496,6000
20250411,134400,69589751,500,500,500,500,0
20250411,134300,69589751,500,500,500,500,0
20250411,134200,69589751,500,500,500,500,27
20250411,134100,69576251,498,498,498,498,0
20250411,134000,69576251,498,498,498,498,0
20250411,133900,69576251,498,498,498,497,3029
20250411,133800,68070763,498,498,498,498,0
20250411,133700,68070763,498,498,498,498,0
20250411,133600,68070763,498,498,498,498,0
20250411,133500,68070763,498,498,498,498,0
20250411,133400,68070763,498,498,498,498,6
20250411,133300,68067775,501,501,501,501,10
20250411,133200,68062765,501,501,501,501,0
20250411,133100,68062765,501,501,501,501,0
20250411,133000,68062765,501,501,501,501,0
20250411,132900,68062765,501,501,501,501,0
20250411,132800,68062765,501,501,501,501,0
20250411,132700,68062765,501,501,501,501,0
20250411,132600,68062765,501,501,501,501,0
20250411,132500,68062765,501,501,501,501,0
20250411,132400,68062765,501,501,501,501,0
20250411,132300,68062765,501,501,501,501,0
20250411,132200,68062765,501,501,501,501,0
20250411,132100,68062765,501,501,501,501,0
20250411,132000,68062765,501,501,501,501,0
20250411,131900,68062765,501,501,501,501,11
20250411,131800,68057254,501,501,501,501,0
20250411,131700,68057254,501,501,501,501,0
20250411,131600,68057254,501,501,501,501,0
20250411,131500,68057254,501,501,501,501,0
20250411,131400,68057254,501,501,501,501,0
20250411,131300,68057254,501,501,501,501,0
20250411,131200,68057254,501,501,501,501,32
20250411,131100,68041222,500,500,500,500,2129
20250411,131000,66976722,497,497,497,497,0
20250411,130900,66976722,497,497,497,497,0
20250411,130800,66976722,497,497,497,497,0
20250411,130700,66976722,497,497,497,497,0
20250411,130600,66976722,497,497,497,497,2
20250411,130500,66975728,497,497,497,497,1
20250411,130400,66975231,499,499,499,499,2
20250411,130300,66974233,500,500,500,500,0
20250411,130200,66974233,500,500,500,500,0
20250411,130100,66974233,500,500,500,500,0
20250411,130000,66974233,500,500,500,500,0
20250411,125900,66974233,500,500,500,500,0
20250411,125800,66974233,500,500,500,500,1
20250411,125700,66973733,497,497,497,497,0
20250411,125600,66973733,497,497,497,497,0
20250411,125500,66973733,497,497,497,497,0
20250411,125400,66973733,497,497,497,497,0
20250411,125300,66973733,497,497,497,497,0
20250411,125200,66973733,497,497,497,497,0
20250411,125100,66973733,497,497,497,497,2870
20250411,125000,65547343,501,501,501,501,0
20250411,124900,65547343,501,501,501,501,0
20250411,124800,65547343,501,501,501,501,0
20250411,124700,65547343,501,501,501,501,0
20250411,124600,65547343,501,501,501,501,0
20250411,124500,65547343,501,501,501,501,0
20250411,124400,65547343,501,501,501,501,0
20250411,124300,65547343,501,501,501,501,72
20250411,124200,65511271,500,500,500,500,0
20250411,124100,65511271,500,500,500,500,0
20250411,124000,65511271,500,500,500,500,0
20250411,123900,65511271,500,500,500,500,0
20250411,123800,65511271,500,500,500,500,0
20250411,123700,65511271,500,500,500,500,0
20250411,123600,65511271,500,500,500,500,1
20250411,123500,65510771,501,501,501,501,0
20250411,123400,65510771,501,501,501,501,0
20250411,123300,65510771,501,501,501,501,36
20250411,123200,65492735,502,502,502,502,0
20250411,123100,65492735,502,502,502,502,0
20250411,123000,65492735,502,502,502,502,0
20250411,122900,65492735,502,502,502,502,0
20250411,122800,65492735,502,502,502,502,0
20250411,122700,65492735,502,502,502,502,0
20250411,122600,65492735,502,502,502,502,0
20250411,122500,65492735,502,502,502,502,34
20250411,122400,65475667,500,500,500,500,0
20250411,122300,65475667,500,500,500,500,0
20250411,122200,65475667,500,496,500,496,57472
20250411,122100,36837804,496,496,496,496,0
20250411,122000,36837804,496,496,496,496,0
20250411,121900,36837804,496,496,496,496,0
20250411,121800,36837804,496,496,496,496,0
20250411,121700,36837804,496,496,496,496,0
20250411,121600,36837804,496,496,496,496,0
20250411,121500,36837804,496,496,496,496,0
20250411,121400,36837804,496,496,496,496,0
20250411,121300,36837804,496,496,496,496,0
20250411,121200,36837804,496,496,496,496,0
20250411,121100,36837804,496,496,496,496,0
20250411,121000,36837804,496,496,496,496,0
20250411,120900,36837804,496,496,496,496,1
20250411,120800,36837308,493,493,493,493,0
20250411,120700,36837308,493,493,493,493,0
20250411,120600,36837308,493,493,493,493,9
20250411,120500,36832871,496,496,496,496,0
20250411,120400,36832871,496,496,496,496,4
20250411,120300,36830887,496,496,496,496,0
20250411,120200,36830887,496,496,496,496,0
20250411,120100,36830887,496,496,496,496,0
20250411,120000,36830887,496,496,496,496,23
20250411,115900,36819479,496,496,496,496,0
20250411,115800,36819479,496,496,496,496,0
20250411,115700,36819479,496,496,496,496,0
20250411,115600,36819479,496,496,496,496,0
20250411,115500,36819479,496,496,496,496,1
20250411,115400,36818983,495,495,495,495,60
20250411,115300,36789283,495,495,495,495,0
20250411,115200,36789283,495,495,495,495,1
20250411,115100,36788788,495,495,495,495,0
20250411,115000,36788788,495,495,495,495,2
20250411,114900,36787798,495,495,495,495,0
20250411,114800,36787798,495,495,495,495,0
20250411,114700,36787798,495,495,495,495,0
20250411,114600,36787798,495,495,495,495,0
20250411,114500,36787798,495,495,495,495,1
20250411,114400,36787303,494,494,494,494,0
20250411,114300,36787303,494,494,494,494,0
20250411,114200,36787303,494,494,494,494,0
20250411,114100,36787303,494,494,494,494,2
20250411,114000,36786315,495,495,495,495,0
20250411,113900,36786315,495,495,495,495,2
20250411,113800,36785325,495,495,495,495,0
20250411,113700,36785325,495,495,495,495,23
20250411,113600,36773940,495,495,495,495,0
20250411,113500,36773940,495,495,495,495,0
20250411,113400,36773940,495,495,495,495,0
20250411,113300,36773940,495,495,495,495,0
20250411,113200,36773940,495,495,495,495,0
20250411,113100,36773940,495,495,495,495,0
20250411,113000,36773940,495,495,495,495,0
20250411,112900,36773940,495,495,495,495,10
20250411,112800,36768990,495,495,495,495,0
20250411,112700,36768990,495,495,495,495,0
20250411,112600,36768990,495,495,495,495,2
20250411,112500,36768000,495,495,495,495,0
20250411,112400,36768000,495,495,495,495,0
20250411,112300,36768000,495,495,495,495,1
20250411,112200,36767505,495,495,495,495,0
20250411,112100,36767505,495,495,495,495,0
20250411,112000,36767505,495,495,495,495,0
20250411,111900,36767505,495,495,495,495,0
20250411,111800,36767505,495,495,495,495,0
20250411,111700,36767505,495,495,495,495,0
20250411,111600,36767505,495,495,495,495,0
20250411,111500,36767505,495,495,495,495,0
20250411,111400,36767505,495,495,495,495,2000
20250411,111300,35777505,495,495,495,495,0
20250411,111200,35777505,495,495,495,495,0
20250411,111100,35777505,495,495,495,495,0
20250411,111000,35777505,495,495,495,495,0
20250411,110900,35777505,495,495,495,495,0
20250411,110800,35777505,495,495,495,495,0
20250411,110700,35777505,495,495,495,495,22
20250411,110600,35766615,495,495,495,495,0
20250411,110500,35766615,495,495,495,495,0
20250411,110400,35766615,495,495,495,495,0
20250411,110300,35766615,495,495,495,495,9
20250411,110200,35762160,495,495,495,495,1
20250411,110100,35761665,491,495,495,491,501
20250411,110000,35515670,495,495,495,495,0
20250411,105900,35515670,495,495,495,495,0
20250411,105800,35515670,495,495,495,495,0
20250411,105700,35515670,495,495,495,495,0
20250411,105600,35515670,495,495,495,495,0
20250411,105500,35515670,495,495,495,495,0
20250411,105400,35515670,495,495,495,495,9
20250411,105300,35511215,495,495,495,495,0
20250411,105200,35511215,495,495,495,495,42
20250411,105100,35490425,495,495,495,495,0
20250411,105000,35490425,495,495,495,495,0
20250411,104900,35490425,495,492,495,492,59
20250411,104800,35461394,495,495,495,495,0
20250411,104700,35461394,495,495,495,495,0
20250411,104600,35461394,495,495,495,495,0
20250411,104500,35461394,495,495,495,495,0
20250411,104400,35461394,495,495,495,495,0
20250411,104300,35461394,495,495,495,495,1
20250411,104200,35460899,493,492,493,492,2295
20250411,104100,34330810,492,492,492,492,0
20250411,104000,34330810,492,492,492,492,0
20250411,103900,34330810,492,492,492,492,0
20250411,103800,34330810,492,492,492,492,0
20250411,103700,34330810,492,492,492,492,0
20250411,103600,34330810,492,492,492,492,1282
20250411,103500,33700066,491,491,491,491,42
20250411,103400,33679444,492,492,492,492,1
20250411,103300,33678952,492,492,492,492,0
20250411,103200,33678952,492,492,492,492,0
20250411,103100,33678952,492,492,492,492,0
20250411,103000,33678952,492,492,492,492,19
20250411,102900,33669604,492,492,492,492,0
20250411,102800,33669604,492,491,492,491,401
20250411,102700,33472712,493,493,493,493,0
20250411,102600,33472712,493,493,493,493,0
20250411,102500,33472712,493,493,493,493,0
20250411,102400,33472712,493,493,493,493,1
20250411,102300,33472219,493,493,493,493,0
20250411,102200,33472219,493,493,493,493,0
20250411,102100,33472219,493,493,493,493,0
20250411,102000,33472219,493,493,493,493,0
20250411,101900,33472219,493,493,493,493,0
20250411,101800,33472219,493,493,493,493,0
20250411,101700,33472219,493,493,493,493,0
20250411,101600,33472219,493,493,493,493,0
20250411,101500,33472219,493,493,493,493,0
20250411,101400,33472219,493,493,493,493,1
20250411,101300,33471726,493,493,493,493,0
20250411,101200,33471726,493,493,493,493,0
20250411,101100,33471726,493,493,493,493,2
20250411,101000,33470740,490,490,490,490,2000
20250411,100900,32490740,491,491,491,491,0
20250411,100800,32490740,491,491,491,491,71
20250411,100700,32455879,491,491,491,491,0
20250411,100600,32455879,491,491,491,491,0
20250411,100500,32455879,491,491,491,491,0
20250411,100400,32455879,491,491,491,491,0
20250411,100300,32455879,491,491,491,491,10
20250411,100200,32450969,491,491,491,491,9
20250411,100100,32446550,491,492,492,490,2044
20250411,100000,31442833,492,492,492,492,0
20250411,095900,31442833,492,492,492,492,0
20250411,095800,31442833,492,492,492,492,0
20250411,095700,31442833,492,492,492,492,200
20250411,095600,31344433,493,493,493,493,0
20250411,095500,31344433,493,493,493,493,0
20250411,095400,31344433,493,493,493,493,0
20250411,095300,31344433,493,493,493,493,1
20250411,095200,31343940,492,492,492,492,98
20250411,095100,31295724,492,492,492,492,1612
20250411,095000,30502620,492,492,492,492,2975
20250411,094900,29038920,492,492,492,492,0
20250411,094800,29038920,492,492,493,492,474
20250411,094700,28805610,493,495,496,493,2506
20250411,094600,27569973,494,495,495,494,67
20250411,094500,27536873,495,495,495,495,12
20250411,094400,27530933,495,495,495,495,1
20250411,094300,27530438,495,495,495,495,0
20250411,094200,27530438,495,495,495,495,96
20250411,094100,27482918,494,494,494,494,158
20250411,094000,27404866,497,497,497,497,0
20250411,093900,27404866,497,497,497,497,0
20250411,093800,27404866,497,497,497,497,0
20250411,093700,27404866,497,497,497,497,0
20250411,093600,27404866,497,497,497,497,8
20250411,093500,27400890,497,493,497,493,815
20250411,093400,26999068,497,497,497,497,1
20250411,093300,26998571,498,495,498,495,1155
20250411,093200,26426401,495,495,495,495,0
20250411,093100,26426401,495,492,495,492,1570
20250411,093000,25653952,492,492,492,492,0
20250411,092900,25653952,492,492,492,492,0
20250411,092800,25653952,492,492,492,492,0
20250411,092700,25653952,492,492,492,492,0
20250411,092600,25653952,492,492,492,492,273
20250411,092500,25519636,494,494,494,494,0
20250411,092400,25519636,494,494,494,494,11
20250411,092300,25514202,494,494,494,494,0
20250411,092200,25514202,494,495,495,494,133
20250411,092100,25448499,492,492,492,492,0
20250411,092000,25448499,492,493,493,492,500
20250411,091900,25202443,496,496,496,496,2
20250411,091800,25201451,492,492,492,492,27
20250411,091700,25188167,497,497,497,497,0
20250411,091600,25188167,497,497,497,497,0
20250411,091500,25188167,497,497,497,497,100
20250411,091400,25138467,497,497,497,497,200
20250411,091300,25039067,497,494,497,493,252
20250411,091200,24914615,499,499,499,499,0
20250411,091100,24914615,499,499,499,499,0
20250411,091000,24914615,499,499,499,499,0
20250411,090900,24914615,499,499,499,499,1
20250411,090800,24914116,493,493,493,493,0
20250411,090700,24914116,493,500,500,491,40071
20250411,090600,5200547,501,501,501,501,863
20250411,090500,4768184,501,499,501,499,1149
20250411,090400,4193275,499,497,499,497,4617
20250411,090300,1895533,497,496,497,496,844
20250411,090200,1476467,489,489,489,489,20
20250411,090100,1466687,489,489,489,489,0
20250411,090000,1466687,489,497,497,489,2774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250411 190800 80496977 496 496 496 496 5060
3 20250411 190700 80496977 496 496 496 496 0
4 20250411 190600 80496977 496 496 496 496 0
5 20250411 190500 80496977 496 496 496 496 0
6 20250411 190400 80496977 496 496 496 496 0
7 20250411 190300 80496977 496 496 496 496 0
8 20250411 190200 80496977 496 496 496 496 0
9 20250411 190100 80496977 496 496 496 496 0
10 20250411 190000 80496977 496 496 496 496 0
11 20250411 185900 80496977 496 496 496 496 0
12 20250411 185800 80496977 496 496 496 496 0
13 20250411 185700 80496977 496 496 496 496 0
14 20250411 185600 80496977 496 496 496 496 0
15 20250411 185500 80496977 496 496 496 496 0
16 20250411 185400 80496977 496 496 496 496 0
17 20250411 185300 80496977 496 496 496 496 0
18 20250411 185200 80496977 496 496 496 496 0
19 20250411 185100 80496977 496 496 496 496 0
20 20250411 185000 80496977 496 496 496 496 0
21 20250411 184900 80496977 496 496 496 496 0
22 20250411 184800 80496977 496 496 496 496 0
23 20250411 184700 80496977 496 496 496 496 0
24 20250411 184600 80496977 496 496 496 496 0
25 20250411 184500 80496977 496 496 496 496 0
26 20250411 184400 80496977 496 496 496 496 0
27 20250411 184300 80496977 496 496 496 496 0
28 20250411 184200 80496977 496 496 496 496 0
29 20250411 184100 80496977 496 496 496 496 0
30 20250411 184000 80496977 496 496 496 496 0
31 20250411 183900 80496977 496 496 496 496 0
32 20250411 183800 80496977 496 496 496 496 5060
33 20250411 183700 80496977 496 496 496 496 0
34 20250411 183600 80496977 496 496 496 496 0
35 20250411 183500 80496977 496 496 496 496 0
36 20250411 183400 80496977 496 496 496 496 0
37 20250411 183300 80496977 496 496 496 496 0
38 20250411 183200 80496977 496 496 496 496 0
39 20250411 183100 80496977 496 496 496 496 0
40 20250411 183000 80496977 496 496 496 496 0
41 20250411 182900 80496977 496 496 496 496 0
42 20250411 182800 80496977 496 496 496 496 0
43 20250411 182700 80496977 496 496 496 496 0
44 20250411 182600 80496977 496 496 496 496 0
45 20250411 182500 80496977 496 496 496 496 0
46 20250411 182400 80496977 496 496 496 496 0
47 20250411 182300 80496977 496 496 496 496 0
48 20250411 182200 80496977 496 496 496 496 0
49 20250411 182100 80496977 496 496 496 496 0
50 20250411 182000 80496977 496 496 496 496 0
51 20250411 181900 80496977 496 496 496 496 0
52 20250411 181800 80496977 496 496 496 496 0
53 20250411 181700 80496977 496 496 496 496 0
54 20250411 181600 80496977 496 496 496 496 0
55 20250411 181500 80496977 496 496 496 496 0
56 20250411 181400 80496977 496 496 496 496 0
57 20250411 181300 80496977 496 496 496 496 0
58 20250411 181200 80496977 496 496 496 496 0
59 20250411 181100 80496977 496 496 496 496 0
60 20250411 181000 80496977 496 496 496 496 0
61 20250411 180900 80496977 496 496 496 496 0
62 20250411 180800 80496977 496 496 496 496 5060
63 20250411 180700 80496977 496 496 496 496 0
64 20250411 180600 80496977 496 496 496 496 0
65 20250411 180500 80496977 496 496 496 496 0
66 20250411 180400 80496977 496 496 496 496 0
67 20250411 180300 80496977 496 496 496 496 0
68 20250411 180200 80496977 496 496 496 496 0
69 20250411 180100 80496977 496 496 496 496 0
70 20250411 180000 80496977 496 496 496 496 0
71 20250411 175900 80496977 496 496 496 496 0
72 20250411 175800 80496977 496 496 496 496 0
73 20250411 175700 80496977 496 496 496 496 0
74 20250411 175600 80496977 496 496 496 496 0
75 20250411 175500 80496977 496 496 496 496 0
76 20250411 175400 80496977 496 496 496 496 0
77 20250411 175300 80496977 496 496 496 496 0
78 20250411 175200 80496977 496 496 496 496 0
79 20250411 175100 80496977 496 496 496 496 0
80 20250411 175000 80496977 496 496 496 496 0
81 20250411 174900 80496977 496 496 496 496 0
82 20250411 174800 80496977 496 496 496 496 0
83 20250411 174700 80496977 496 496 496 496 0
84 20250411 174600 80496977 496 496 496 496 0
85 20250411 174500 80496977 496 496 496 496 0
86 20250411 174400 80496977 496 496 496 496 0
87 20250411 174300 80496977 496 496 496 496 0
88 20250411 174200 80496977 496 496 496 496 0
89 20250411 174100 80496977 496 496 496 496 0
90 20250411 174000 80496977 496 496 496 496 0
91 20250411 173900 80496977 496 496 496 496 0
92 20250411 173800 80496977 496 496 496 496 5060
93 20250411 173700 80496977 496 496 496 496 0
94 20250411 173600 80496977 496 496 496 496 0
95 20250411 173500 80496977 496 496 496 496 0
96 20250411 173400 80496977 496 496 496 496 0
97 20250411 173300 80496977 496 496 496 496 0
98 20250411 173200 80496977 496 496 496 496 0
99 20250411 173100 80496977 496 496 496 496 0
100 20250411 173000 80496977 496 496 496 496 0
101 20250411 172900 80496977 496 496 496 496 0
102 20250411 172800 80496977 496 496 496 496 0
103 20250411 172700 80496977 496 496 496 496 0
104 20250411 172600 80496977 496 496 496 496 0
105 20250411 172500 80496977 496 496 496 496 0
106 20250411 172400 80496977 496 496 496 496 0
107 20250411 172300 80496977 496 496 496 496 0
108 20250411 172200 80496977 496 496 496 496 0
109 20250411 172100 80496977 496 496 496 496 0
110 20250411 172000 80496977 496 496 496 496 0
111 20250411 171900 80496977 496 496 496 496 0
112 20250411 171800 80496977 496 496 496 496 0
113 20250411 171700 80496977 496 496 496 496 0
114 20250411 171600 80496977 496 496 496 496 0
115 20250411 171500 80496977 496 496 496 496 0
116 20250411 171400 80496977 496 496 496 496 0
117 20250411 171300 80496977 496 496 496 496 0
118 20250411 171200 80496977 496 496 496 496 0
119 20250411 171100 80496977 496 496 496 496 0
120 20250411 171000 80496977 496 496 496 496 0
121 20250411 170900 80496977 496 496 496 496 0
122 20250411 170800 80496977 496 496 496 496 5060
123 20250411 170700 80496977 496 496 496 496 0
124 20250411 170600 80496977 496 496 496 496 0
125 20250411 170500 80496977 496 496 496 496 0
126 20250411 170400 80496977 496 496 496 496 0
127 20250411 170300 80496977 496 496 496 496 0
128 20250411 170200 80496977 496 496 496 496 0
129 20250411 170100 80496977 496 496 496 496 0
130 20250411 170000 80496977 496 496 496 496 0
131 20250411 165900 80496977 496 496 496 496 0
132 20250411 165800 80496977 496 496 496 496 0
133 20250411 165700 80496977 496 496 496 496 0
134 20250411 165600 80496977 496 496 496 496 0
135 20250411 165500 80496977 496 496 496 496 0
136 20250411 165400 80496977 496 496 496 496 0
137 20250411 165300 80496977 496 496 496 496 0
138 20250411 165200 80496977 496 496 496 496 0
139 20250411 165100 80496977 496 496 496 496 0
140 20250411 165000 80496977 496 496 496 496 0
141 20250411 164900 80496977 496 496 496 496 0
142 20250411 164800 80496977 496 496 496 496 0
143 20250411 164700 80496977 496 496 496 496 0
144 20250411 164600 80496977 496 496 496 496 0
145 20250411 164500 80496977 496 496 496 496 0
146 20250411 164400 80496977 496 496 496 496 0
147 20250411 164300 80496977 496 496 496 496 0
148 20250411 164200 80496977 496 496 496 496 0
149 20250411 164100 80496977 496 496 496 496 0
150 20250411 164000 80496977 496 496 496 496 0
151 20250411 163900 80496977 496 496 496 496 0
152 20250411 163800 80496977 496 496 496 496 5060
153 20250411 163700 80496977 496 496 496 496 0
154 20250411 163600 80496977 496 496 496 496 0
155 20250411 163500 80496977 496 496 496 496 0
156 20250411 163400 80496977 496 496 496 496 0
157 20250411 163300 80496977 496 496 496 496 0
158 20250411 163200 80496977 496 496 496 496 0
159 20250411 163100 80496977 496 496 496 496 0
160 20250411 163000 80496977 496 496 496 496 0
161 20250411 162900 80496977 496 496 496 496 0
162 20250411 162800 80496977 496 496 496 496 0
163 20250411 162700 80496977 496 496 496 496 0
164 20250411 162600 80496977 496 496 496 496 0
165 20250411 162500 80496977 496 496 496 496 0
166 20250411 162400 80496977 496 496 496 496 0
167 20250411 162300 80496977 496 496 496 496 0
168 20250411 162200 80496977 496 496 496 496 0
169 20250411 162100 80496977 496 496 496 496 0
170 20250411 162000 80496977 496 496 496 496 0
171 20250411 161900 80496977 496 496 496 496 0
172 20250411 161800 80496977 496 496 496 496 0
173 20250411 161700 80496977 496 496 496 496 0
174 20250411 161600 80496977 496 496 496 496 0
175 20250411 161500 80496977 496 496 496 496 0
176 20250411 161400 80496977 496 496 496 496 0
177 20250411 161300 80496977 496 496 496 496 0
178 20250411 161200 80496977 496 496 496 496 0
179 20250411 161100 80496977 496 496 496 496 0
180 20250411 161000 80496977 496 496 496 496 0
181 20250411 160900 80496977 496 496 496 496 0
182 20250411 160800 80496977 496 496 496 496 5060
183 20250411 160700 80496977 496 496 496 496 0
184 20250411 160600 80496977 496 496 496 496 0
185 20250411 160500 80496977 496 496 496 496 0
186 20250411 160400 80496977 496 496 496 496 0
187 20250411 160300 80496977 496 496 496 496 0
188 20250411 160200 80496977 496 496 496 496 0
189 20250411 160100 80496977 496 496 496 496 0
190 20250411 160000 80496977 496 496 496 496 0
191 20250411 155900 80496977 496 496 496 496 0
192 20250411 155800 80496977 496 496 496 496 0
193 20250411 155700 80496977 496 496 496 496 0
194 20250411 155600 80496977 496 496 496 496 0
195 20250411 155500 80496977 496 496 496 496 0
196 20250411 155400 80496977 496 496 496 496 0
197 20250411 155300 80496977 496 496 496 496 0
198 20250411 155200 80496977 496 496 496 496 0
199 20250411 155100 80496977 496 496 496 496 0
200 20250411 155000 80496977 496 496 496 496 0
201 20250411 154900 80496977 496 496 496 496 0
202 20250411 154800 80496977 496 496 496 496 0
203 20250411 154700 80496977 496 496 496 496 0
204 20250411 154600 80496977 496 496 496 496 0
205 20250411 154500 80496977 496 496 496 496 0
206 20250411 154400 80496977 496 496 496 496 0
207 20250411 154300 80496977 496 496 496 496 0
208 20250411 154200 80496977 496 496 496 496 0
209 20250411 154100 80496977 496 496 496 496 0
210 20250411 154000 80496977 496 496 496 496 0
211 20250411 153900 80496977 496 496 496 496 0
212 20250411 153800 80496977 496 496 496 496 5060
213 20250411 153700 80496977 496 496 496 496 0
214 20250411 153600 80496977 496 496 496 496 0
215 20250411 153500 80496977 496 496 496 496 0
216 20250411 153400 80496977 496 496 496 496 0
217 20250411 153300 80496977 496 496 496 496 0
218 20250411 153200 80496977 496 496 496 496 0
219 20250411 153100 80496977 496 496 496 496 0
220 20250411 153000 80496977 496 496 496 496 5060
221 20250411 152900 77987217 498 498 498 498 0
222 20250411 152800 77987217 498 498 498 498 0
223 20250411 152700 77987217 498 498 498 498 0
224 20250411 152600 77987217 498 498 498 498 0
225 20250411 152500 77987217 498 498 498 498 0
226 20250411 152400 77987217 498 498 498 498 0
227 20250411 152300 77987217 498 498 498 498 0
228 20250411 152200 77987217 498 498 498 498 0
229 20250411 152100 77987217 498 498 498 498 0
230 20250411 152000 77987217 498 498 498 498 0
231 20250411 151900 77987217 498 498 498 498 0
232 20250411 151800 77987217 498 498 498 498 50
233 20250411 151700 77962317 498 498 498 497 144
234 20250411 151600 77890747 497 497 497 497 144
235 20250411 151500 77819179 499 499 499 499 1000
236 20250411 151400 77320179 499 499 499 499 0
237 20250411 151300 77320179 499 499 499 499 0
238 20250411 151200 77320179 499 499 499 499 1
239 20250411 151100 77319680 497 498 498 497 2490
240 20250411 151000 76080806 498 499 499 498 169
241 20250411 150900 75996620 499 499 499 499 0
242 20250411 150800 75996620 499 499 499 499 0
243 20250411 150700 75996620 499 499 499 499 0
244 20250411 150600 75996620 499 499 499 499 0
245 20250411 150500 75996620 499 499 499 499 0
246 20250411 150400 75996620 499 499 499 499 0
247 20250411 150300 75996620 499 499 499 499 0
248 20250411 150200 75996620 499 499 499 499 106
249 20250411 150100 75943726 499 499 499 499 0
250 20250411 150000 75943726 499 499 499 499 10
251 20250411 145900 75938736 499 499 499 499 1
252 20250411 145800 75938237 499 499 499 499 0
253 20250411 145700 75938237 499 499 499 499 0
254 20250411 145600 75938237 499 499 499 499 0
255 20250411 145500 75938237 499 499 499 499 0
256 20250411 145400 75938237 499 499 499 499 0
257 20250411 145300 75938237 499 499 499 499 0
258 20250411 145200 75938237 499 499 499 499 0
259 20250411 145100 75938237 499 499 499 499 0
260 20250411 145000 75938237 499 499 499 499 0
261 20250411 144900 75938237 499 499 499 499 0
262 20250411 144800 75938237 499 499 499 499 9
263 20250411 144700 75933746 499 499 499 499 24
264 20250411 144600 75921770 499 499 499 499 0
265 20250411 144500 75921770 499 499 499 499 1
266 20250411 144400 75921271 499 499 499 499 0
267 20250411 144300 75921271 499 499 499 499 0
268 20250411 144200 75921271 499 499 499 499 0
269 20250411 144100 75921271 499 499 499 499 0
270 20250411 144000 75921271 499 499 499 499 0
271 20250411 143900 75921271 499 499 499 499 0
272 20250411 143800 75921271 499 499 499 499 0
273 20250411 143700 75921271 499 499 499 499 0
274 20250411 143600 75921271 499 499 499 499 13
275 20250411 143500 75914784 499 499 499 499 66
276 20250411 143400 75881850 498 498 498 498 0
277 20250411 143300 75881850 498 498 498 498 0
278 20250411 143200 75881850 498 498 498 498 11
279 20250411 143100 75876372 499 499 499 499 0
280 20250411 143000 75876372 499 499 499 499 0
281 20250411 142900 75876372 499 499 499 499 0
282 20250411 142800 75876372 499 499 499 499 0
283 20250411 142700 75876372 499 499 499 499 0
284 20250411 142600 75876372 499 499 499 499 30
285 20250411 142500 75861402 498 498 498 498 0
286 20250411 142400 75861402 498 498 498 498 0
287 20250411 142300 75861402 498 498 498 498 0
288 20250411 142200 75861402 498 498 498 498 0
289 20250411 142100 75861402 498 498 498 498 0
290 20250411 142000 75861402 498 498 498 498 0
291 20250411 141900 75861402 498 498 498 498 0
292 20250411 141800 75861402 498 498 498 498 0
293 20250411 141700 75861402 498 498 498 498 0
294 20250411 141600 75861402 498 498 498 498 0
295 20250411 141500 75861402 498 498 498 498 0
296 20250411 141400 75861402 498 498 498 498 0
297 20250411 141300 75861402 498 498 498 498 0
298 20250411 141200 75861402 498 498 498 498 0
299 20250411 141100 75861402 498 498 498 498 0
300 20250411 141000 75861402 498 498 498 498 1113
301 20250411 140900 75307128 499 499 499 499 0
302 20250411 140800 75307128 499 499 499 499 0
303 20250411 140700 75307128 499 499 499 499 0
304 20250411 140600 75307128 499 499 499 499 2
305 20250411 140500 75306130 499 499 499 499 102
306 20250411 140400 75255232 498 498 498 498 0
307 20250411 140300 75255232 498 498 498 498 0
308 20250411 140200 75255232 498 498 498 498 0
309 20250411 140100 75255232 498 498 498 498 0
310 20250411 140000 75255232 498 498 498 498 387
311 20250411 135900 75062506 498 498 498 498 0
312 20250411 135800 75062506 498 498 498 498 0
313 20250411 135700 75062506 498 498 498 498 0
314 20250411 135600 75062506 498 498 498 498 0
315 20250411 135500 75062506 498 498 498 498 0
316 20250411 135400 75062506 498 498 498 498 0
317 20250411 135300 75062506 498 498 498 498 0
318 20250411 135200 75062506 498 498 498 498 23
319 20250411 135100 75051052 498 498 498 498 0
320 20250411 135000 75051052 498 498 498 498 0
321 20250411 134900 75051052 498 498 498 498 0
322 20250411 134800 75051052 498 498 498 498 1
323 20250411 134700 75050554 495 496 496 495 2500
324 20250411 134600 73810635 495 496 496 495 2500
325 20250411 134500 72570843 500 497 500 496 6000
326 20250411 134400 69589751 500 500 500 500 0
327 20250411 134300 69589751 500 500 500 500 0
328 20250411 134200 69589751 500 500 500 500 27
329 20250411 134100 69576251 498 498 498 498 0
330 20250411 134000 69576251 498 498 498 498 0
331 20250411 133900 69576251 498 498 498 497 3029
332 20250411 133800 68070763 498 498 498 498 0
333 20250411 133700 68070763 498 498 498 498 0
334 20250411 133600 68070763 498 498 498 498 0
335 20250411 133500 68070763 498 498 498 498 0
336 20250411 133400 68070763 498 498 498 498 6
337 20250411 133300 68067775 501 501 501 501 10
338 20250411 133200 68062765 501 501 501 501 0
339 20250411 133100 68062765 501 501 501 501 0
340 20250411 133000 68062765 501 501 501 501 0
341 20250411 132900 68062765 501 501 501 501 0
342 20250411 132800 68062765 501 501 501 501 0
343 20250411 132700 68062765 501 501 501 501 0
344 20250411 132600 68062765 501 501 501 501 0
345 20250411 132500 68062765 501 501 501 501 0
346 20250411 132400 68062765 501 501 501 501 0
347 20250411 132300 68062765 501 501 501 501 0
348 20250411 132200 68062765 501 501 501 501 0
349 20250411 132100 68062765 501 501 501 501 0
350 20250411 132000 68062765 501 501 501 501 0
351 20250411 131900 68062765 501 501 501 501 11
352 20250411 131800 68057254 501 501 501 501 0
353 20250411 131700 68057254 501 501 501 501 0
354 20250411 131600 68057254 501 501 501 501 0
355 20250411 131500 68057254 501 501 501 501 0
356 20250411 131400 68057254 501 501 501 501 0
357 20250411 131300 68057254 501 501 501 501 0
358 20250411 131200 68057254 501 501 501 501 32
359 20250411 131100 68041222 500 500 500 500 2129
360 20250411 131000 66976722 497 497 497 497 0
361 20250411 130900 66976722 497 497 497 497 0
362 20250411 130800 66976722 497 497 497 497 0
363 20250411 130700 66976722 497 497 497 497 0
364 20250411 130600 66976722 497 497 497 497 2
365 20250411 130500 66975728 497 497 497 497 1
366 20250411 130400 66975231 499 499 499 499 2
367 20250411 130300 66974233 500 500 500 500 0
368 20250411 130200 66974233 500 500 500 500 0
369 20250411 130100 66974233 500 500 500 500 0
370 20250411 130000 66974233 500 500 500 500 0
371 20250411 125900 66974233 500 500 500 500 0
372 20250411 125800 66974233 500 500 500 500 1
373 20250411 125700 66973733 497 497 497 497 0
374 20250411 125600 66973733 497 497 497 497 0
375 20250411 125500 66973733 497 497 497 497 0
376 20250411 125400 66973733 497 497 497 497 0
377 20250411 125300 66973733 497 497 497 497 0
378 20250411 125200 66973733 497 497 497 497 0
379 20250411 125100 66973733 497 497 497 497 2870
380 20250411 125000 65547343 501 501 501 501 0
381 20250411 124900 65547343 501 501 501 501 0
382 20250411 124800 65547343 501 501 501 501 0
383 20250411 124700 65547343 501 501 501 501 0
384 20250411 124600 65547343 501 501 501 501 0
385 20250411 124500 65547343 501 501 501 501 0
386 20250411 124400 65547343 501 501 501 501 0
387 20250411 124300 65547343 501 501 501 501 72
388 20250411 124200 65511271 500 500 500 500 0
389 20250411 124100 65511271 500 500 500 500 0
390 20250411 124000 65511271 500 500 500 500 0
391 20250411 123900 65511271 500 500 500 500 0
392 20250411 123800 65511271 500 500 500 500 0
393 20250411 123700 65511271 500 500 500 500 0
394 20250411 123600 65511271 500 500 500 500 1
395 20250411 123500 65510771 501 501 501 501 0
396 20250411 123400 65510771 501 501 501 501 0
397 20250411 123300 65510771 501 501 501 501 36
398 20250411 123200 65492735 502 502 502 502 0
399 20250411 123100 65492735 502 502 502 502 0
400 20250411 123000 65492735 502 502 502 502 0
401 20250411 122900 65492735 502 502 502 502 0
402 20250411 122800 65492735 502 502 502 502 0
403 20250411 122700 65492735 502 502 502 502 0
404 20250411 122600 65492735 502 502 502 502 0
405 20250411 122500 65492735 502 502 502 502 34
406 20250411 122400 65475667 500 500 500 500 0
407 20250411 122300 65475667 500 500 500 500 0
408 20250411 122200 65475667 500 496 500 496 57472
409 20250411 122100 36837804 496 496 496 496 0
410 20250411 122000 36837804 496 496 496 496 0
411 20250411 121900 36837804 496 496 496 496 0
412 20250411 121800 36837804 496 496 496 496 0
413 20250411 121700 36837804 496 496 496 496 0
414 20250411 121600 36837804 496 496 496 496 0
415 20250411 121500 36837804 496 496 496 496 0
416 20250411 121400 36837804 496 496 496 496 0
417 20250411 121300 36837804 496 496 496 496 0
418 20250411 121200 36837804 496 496 496 496 0
419 20250411 121100 36837804 496 496 496 496 0
420 20250411 121000 36837804 496 496 496 496 0
421 20250411 120900 36837804 496 496 496 496 1
422 20250411 120800 36837308 493 493 493 493 0
423 20250411 120700 36837308 493 493 493 493 0
424 20250411 120600 36837308 493 493 493 493 9
425 20250411 120500 36832871 496 496 496 496 0
426 20250411 120400 36832871 496 496 496 496 4
427 20250411 120300 36830887 496 496 496 496 0
428 20250411 120200 36830887 496 496 496 496 0
429 20250411 120100 36830887 496 496 496 496 0
430 20250411 120000 36830887 496 496 496 496 23
431 20250411 115900 36819479 496 496 496 496 0
432 20250411 115800 36819479 496 496 496 496 0
433 20250411 115700 36819479 496 496 496 496 0
434 20250411 115600 36819479 496 496 496 496 0
435 20250411 115500 36819479 496 496 496 496 1
436 20250411 115400 36818983 495 495 495 495 60
437 20250411 115300 36789283 495 495 495 495 0
438 20250411 115200 36789283 495 495 495 495 1
439 20250411 115100 36788788 495 495 495 495 0
440 20250411 115000 36788788 495 495 495 495 2
441 20250411 114900 36787798 495 495 495 495 0
442 20250411 114800 36787798 495 495 495 495 0
443 20250411 114700 36787798 495 495 495 495 0
444 20250411 114600 36787798 495 495 495 495 0
445 20250411 114500 36787798 495 495 495 495 1
446 20250411 114400 36787303 494 494 494 494 0
447 20250411 114300 36787303 494 494 494 494 0
448 20250411 114200 36787303 494 494 494 494 0
449 20250411 114100 36787303 494 494 494 494 2
450 20250411 114000 36786315 495 495 495 495 0
451 20250411 113900 36786315 495 495 495 495 2
452 20250411 113800 36785325 495 495 495 495 0
453 20250411 113700 36785325 495 495 495 495 23
454 20250411 113600 36773940 495 495 495 495 0
455 20250411 113500 36773940 495 495 495 495 0
456 20250411 113400 36773940 495 495 495 495 0
457 20250411 113300 36773940 495 495 495 495 0
458 20250411 113200 36773940 495 495 495 495 0
459 20250411 113100 36773940 495 495 495 495 0
460 20250411 113000 36773940 495 495 495 495 0
461 20250411 112900 36773940 495 495 495 495 10
462 20250411 112800 36768990 495 495 495 495 0
463 20250411 112700 36768990 495 495 495 495 0
464 20250411 112600 36768990 495 495 495 495 2
465 20250411 112500 36768000 495 495 495 495 0
466 20250411 112400 36768000 495 495 495 495 0
467 20250411 112300 36768000 495 495 495 495 1
468 20250411 112200 36767505 495 495 495 495 0
469 20250411 112100 36767505 495 495 495 495 0
470 20250411 112000 36767505 495 495 495 495 0
471 20250411 111900 36767505 495 495 495 495 0
472 20250411 111800 36767505 495 495 495 495 0
473 20250411 111700 36767505 495 495 495 495 0
474 20250411 111600 36767505 495 495 495 495 0
475 20250411 111500 36767505 495 495 495 495 0
476 20250411 111400 36767505 495 495 495 495 2000
477 20250411 111300 35777505 495 495 495 495 0
478 20250411 111200 35777505 495 495 495 495 0
479 20250411 111100 35777505 495 495 495 495 0
480 20250411 111000 35777505 495 495 495 495 0
481 20250411 110900 35777505 495 495 495 495 0
482 20250411 110800 35777505 495 495 495 495 0
483 20250411 110700 35777505 495 495 495 495 22
484 20250411 110600 35766615 495 495 495 495 0
485 20250411 110500 35766615 495 495 495 495 0
486 20250411 110400 35766615 495 495 495 495 0
487 20250411 110300 35766615 495 495 495 495 9
488 20250411 110200 35762160 495 495 495 495 1
489 20250411 110100 35761665 491 495 495 491 501
490 20250411 110000 35515670 495 495 495 495 0
491 20250411 105900 35515670 495 495 495 495 0
492 20250411 105800 35515670 495 495 495 495 0
493 20250411 105700 35515670 495 495 495 495 0
494 20250411 105600 35515670 495 495 495 495 0
495 20250411 105500 35515670 495 495 495 495 0
496 20250411 105400 35515670 495 495 495 495 9
497 20250411 105300 35511215 495 495 495 495 0
498 20250411 105200 35511215 495 495 495 495 42
499 20250411 105100 35490425 495 495 495 495 0
500 20250411 105000 35490425 495 495 495 495 0
501 20250411 104900 35490425 495 492 495 492 59
502 20250411 104800 35461394 495 495 495 495 0
503 20250411 104700 35461394 495 495 495 495 0
504 20250411 104600 35461394 495 495 495 495 0
505 20250411 104500 35461394 495 495 495 495 0
506 20250411 104400 35461394 495 495 495 495 0
507 20250411 104300 35461394 495 495 495 495 1
508 20250411 104200 35460899 493 492 493 492 2295
509 20250411 104100 34330810 492 492 492 492 0
510 20250411 104000 34330810 492 492 492 492 0
511 20250411 103900 34330810 492 492 492 492 0
512 20250411 103800 34330810 492 492 492 492 0
513 20250411 103700 34330810 492 492 492 492 0
514 20250411 103600 34330810 492 492 492 492 1282
515 20250411 103500 33700066 491 491 491 491 42
516 20250411 103400 33679444 492 492 492 492 1
517 20250411 103300 33678952 492 492 492 492 0
518 20250411 103200 33678952 492 492 492 492 0
519 20250411 103100 33678952 492 492 492 492 0
520 20250411 103000 33678952 492 492 492 492 19
521 20250411 102900 33669604 492 492 492 492 0
522 20250411 102800 33669604 492 491 492 491 401
523 20250411 102700 33472712 493 493 493 493 0
524 20250411 102600 33472712 493 493 493 493 0
525 20250411 102500 33472712 493 493 493 493 0
526 20250411 102400 33472712 493 493 493 493 1
527 20250411 102300 33472219 493 493 493 493 0
528 20250411 102200 33472219 493 493 493 493 0
529 20250411 102100 33472219 493 493 493 493 0
530 20250411 102000 33472219 493 493 493 493 0
531 20250411 101900 33472219 493 493 493 493 0
532 20250411 101800 33472219 493 493 493 493 0
533 20250411 101700 33472219 493 493 493 493 0
534 20250411 101600 33472219 493 493 493 493 0
535 20250411 101500 33472219 493 493 493 493 0
536 20250411 101400 33472219 493 493 493 493 1
537 20250411 101300 33471726 493 493 493 493 0
538 20250411 101200 33471726 493 493 493 493 0
539 20250411 101100 33471726 493 493 493 493 2
540 20250411 101000 33470740 490 490 490 490 2000
541 20250411 100900 32490740 491 491 491 491 0
542 20250411 100800 32490740 491 491 491 491 71
543 20250411 100700 32455879 491 491 491 491 0
544 20250411 100600 32455879 491 491 491 491 0
545 20250411 100500 32455879 491 491 491 491 0
546 20250411 100400 32455879 491 491 491 491 0
547 20250411 100300 32455879 491 491 491 491 10
548 20250411 100200 32450969 491 491 491 491 9
549 20250411 100100 32446550 491 492 492 490 2044
550 20250411 100000 31442833 492 492 492 492 0
551 20250411 095900 31442833 492 492 492 492 0
552 20250411 095800 31442833 492 492 492 492 0
553 20250411 095700 31442833 492 492 492 492 200
554 20250411 095600 31344433 493 493 493 493 0
555 20250411 095500 31344433 493 493 493 493 0
556 20250411 095400 31344433 493 493 493 493 0
557 20250411 095300 31344433 493 493 493 493 1
558 20250411 095200 31343940 492 492 492 492 98
559 20250411 095100 31295724 492 492 492 492 1612
560 20250411 095000 30502620 492 492 492 492 2975
561 20250411 094900 29038920 492 492 492 492 0
562 20250411 094800 29038920 492 492 493 492 474
563 20250411 094700 28805610 493 495 496 493 2506
564 20250411 094600 27569973 494 495 495 494 67
565 20250411 094500 27536873 495 495 495 495 12
566 20250411 094400 27530933 495 495 495 495 1
567 20250411 094300 27530438 495 495 495 495 0
568 20250411 094200 27530438 495 495 495 495 96
569 20250411 094100 27482918 494 494 494 494 158
570 20250411 094000 27404866 497 497 497 497 0
571 20250411 093900 27404866 497 497 497 497 0
572 20250411 093800 27404866 497 497 497 497 0
573 20250411 093700 27404866 497 497 497 497 0
574 20250411 093600 27404866 497 497 497 497 8
575 20250411 093500 27400890 497 493 497 493 815
576 20250411 093400 26999068 497 497 497 497 1
577 20250411 093300 26998571 498 495 498 495 1155
578 20250411 093200 26426401 495 495 495 495 0
579 20250411 093100 26426401 495 492 495 492 1570
580 20250411 093000 25653952 492 492 492 492 0
581 20250411 092900 25653952 492 492 492 492 0
582 20250411 092800 25653952 492 492 492 492 0
583 20250411 092700 25653952 492 492 492 492 0
584 20250411 092600 25653952 492 492 492 492 273
585 20250411 092500 25519636 494 494 494 494 0
586 20250411 092400 25519636 494 494 494 494 11
587 20250411 092300 25514202 494 494 494 494 0
588 20250411 092200 25514202 494 495 495 494 133
589 20250411 092100 25448499 492 492 492 492 0
590 20250411 092000 25448499 492 493 493 492 500
591 20250411 091900 25202443 496 496 496 496 2
592 20250411 091800 25201451 492 492 492 492 27
593 20250411 091700 25188167 497 497 497 497 0
594 20250411 091600 25188167 497 497 497 497 0
595 20250411 091500 25188167 497 497 497 497 100
596 20250411 091400 25138467 497 497 497 497 200
597 20250411 091300 25039067 497 494 497 493 252
598 20250411 091200 24914615 499 499 499 499 0
599 20250411 091100 24914615 499 499 499 499 0
600 20250411 091000 24914615 499 499 499 499 0
601 20250411 090900 24914615 499 499 499 499 1
602 20250411 090800 24914116 493 493 493 493 0
603 20250411 090700 24914116 493 500 500 491 40071
604 20250411 090600 5200547 501 501 501 501 863
605 20250411 090500 4768184 501 499 501 499 1149
606 20250411 090400 4193275 499 497 499 497 4617
607 20250411 090300 1895533 497 496 497 496 844
608 20250411 090200 1476467 489 489 489 489 20
609 20250411 090100 1466687 489 489 489 489 0
610 20250411 090000 1466687 489 497 497 489 2774