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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
011330/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184000,718253552,1626,1626,1626,1626,1329
20250415,183900,718253552,1626,1626,1626,1626,0
20250415,183800,718253552,1626,1626,1626,1626,0
20250415,183700,718253552,1626,1626,1626,1626,0
20250415,183600,718253552,1626,1626,1626,1626,0
20250415,183500,718253552,1626,1626,1626,1626,0
20250415,183400,718253552,1626,1626,1626,1626,0
20250415,183300,718253552,1626,1626,1626,1626,0
20250415,183200,718253552,1626,1626,1626,1626,0
20250415,183100,718253552,1626,1626,1626,1626,0
20250415,183000,718253552,1626,1626,1626,1626,0
20250415,182900,718253552,1626,1626,1626,1626,0
20250415,182800,718253552,1626,1626,1626,1626,0
20250415,182700,718253552,1626,1626,1626,1626,0
20250415,182600,718253552,1626,1626,1626,1626,0
20250415,182500,718253552,1626,1626,1626,1626,0
20250415,182400,718253552,1626,1626,1626,1626,0
20250415,182300,718253552,1626,1626,1626,1626,0
20250415,182200,718253552,1626,1626,1626,1626,0
20250415,182100,718253552,1626,1626,1626,1626,0
20250415,182000,718253552,1626,1626,1626,1626,0
20250415,181900,718253552,1626,1626,1626,1626,0
20250415,181800,718253552,1626,1626,1626,1626,0
20250415,181700,718253552,1626,1626,1626,1626,0
20250415,181600,718253552,1626,1626,1626,1626,0
20250415,181500,718253552,1626,1626,1626,1626,0
20250415,181400,718253552,1626,1626,1626,1626,0
20250415,181300,718253552,1626,1626,1626,1626,0
20250415,181200,718253552,1626,1626,1626,1626,0
20250415,181100,718253552,1626,1626,1626,1626,0
20250415,181000,718253552,1626,1626,1626,1626,1329
20250415,180900,718253552,1626,1626,1626,1626,0
20250415,180800,718253552,1626,1626,1626,1626,0
20250415,180700,718253552,1626,1626,1626,1626,0
20250415,180600,718253552,1626,1626,1626,1626,0
20250415,180500,718253552,1626,1626,1626,1626,0
20250415,180400,718253552,1626,1626,1626,1626,0
20250415,180300,718253552,1626,1626,1626,1626,0
20250415,180200,718253552,1626,1626,1626,1626,0
20250415,180100,718253552,1626,1626,1626,1626,0
20250415,180000,718253552,1626,1626,1626,1626,0
20250415,175900,718253552,1626,1626,1626,1626,0
20250415,175800,718253552,1626,1626,1626,1626,0
20250415,175700,718253552,1626,1626,1626,1626,0
20250415,175600,718253552,1626,1626,1626,1626,0
20250415,175500,718253552,1626,1626,1626,1626,0
20250415,175400,718253552,1626,1626,1626,1626,0
20250415,175300,718253552,1626,1626,1626,1626,0
20250415,175200,718253552,1626,1626,1626,1626,0
20250415,175100,718253552,1626,1626,1626,1626,0
20250415,175000,718253552,1626,1626,1626,1626,0
20250415,174900,718253552,1626,1626,1626,1626,0
20250415,174800,718253552,1626,1626,1626,1626,0
20250415,174700,718253552,1626,1626,1626,1626,0
20250415,174600,718253552,1626,1626,1626,1626,0
20250415,174500,718253552,1626,1626,1626,1626,0
20250415,174400,718253552,1626,1626,1626,1626,0
20250415,174300,718253552,1626,1626,1626,1626,0
20250415,174200,718253552,1626,1626,1626,1626,0
20250415,174100,718253552,1626,1626,1626,1626,0
20250415,174000,718253552,1626,1626,1626,1626,1329
20250415,173900,718253552,1626,1626,1626,1626,0
20250415,173800,718253552,1626,1626,1626,1626,0
20250415,173700,718253552,1626,1626,1626,1626,0
20250415,173600,718253552,1626,1626,1626,1626,0
20250415,173500,718253552,1626,1626,1626,1626,0
20250415,173400,718253552,1626,1626,1626,1626,0
20250415,173300,718253552,1626,1626,1626,1626,0
20250415,173200,718253552,1626,1626,1626,1626,0
20250415,173100,718253552,1626,1626,1626,1626,0
20250415,173000,718253552,1626,1626,1626,1626,0
20250415,172900,718253552,1626,1626,1626,1626,0
20250415,172800,718253552,1626,1626,1626,1626,0
20250415,172700,718253552,1626,1626,1626,1626,0
20250415,172600,718253552,1626,1626,1626,1626,0
20250415,172500,718253552,1626,1626,1626,1626,0
20250415,172400,718253552,1626,1626,1626,1626,0
20250415,172300,718253552,1626,1626,1626,1626,0
20250415,172200,718253552,1626,1626,1626,1626,0
20250415,172100,718253552,1626,1626,1626,1626,0
20250415,172000,718253552,1626,1626,1626,1626,0
20250415,171900,718253552,1626,1626,1626,1626,0
20250415,171800,718253552,1626,1626,1626,1626,0
20250415,171700,718253552,1626,1626,1626,1626,0
20250415,171600,718253552,1626,1626,1626,1626,0
20250415,171500,718253552,1626,1626,1626,1626,0
20250415,171400,718253552,1626,1626,1626,1626,0
20250415,171300,718253552,1626,1626,1626,1626,0
20250415,171200,718253552,1626,1626,1626,1626,0
20250415,171100,718253552,1626,1626,1626,1626,0
20250415,171000,718253552,1626,1626,1626,1626,1329
20250415,170900,718253552,1626,1626,1626,1626,0
20250415,170800,718253552,1626,1626,1626,1626,0
20250415,170700,718253552,1626,1626,1626,1626,0
20250415,170600,718253552,1626,1626,1626,1626,0
20250415,170500,718253552,1626,1626,1626,1626,0
20250415,170400,718253552,1626,1626,1626,1626,0
20250415,170300,718253552,1626,1626,1626,1626,0
20250415,170200,718253552,1626,1626,1626,1626,0
20250415,170100,718253552,1626,1626,1626,1626,0
20250415,170000,718253552,1626,1626,1626,1626,0
20250415,165900,718253552,1626,1626,1626,1626,0
20250415,165800,718253552,1626,1626,1626,1626,0
20250415,165700,718253552,1626,1626,1626,1626,0
20250415,165600,718253552,1626,1626,1626,1626,0
20250415,165500,718253552,1626,1626,1626,1626,0
20250415,165400,718253552,1626,1626,1626,1626,0
20250415,165300,718253552,1626,1626,1626,1626,0
20250415,165200,718253552,1626,1626,1626,1626,0
20250415,165100,718253552,1626,1626,1626,1626,0
20250415,165000,718253552,1626,1626,1626,1626,0
20250415,164900,718253552,1626,1626,1626,1626,0
20250415,164800,718253552,1626,1626,1626,1626,0
20250415,164700,718253552,1626,1626,1626,1626,0
20250415,164600,718253552,1626,1626,1626,1626,0
20250415,164500,718253552,1626,1626,1626,1626,0
20250415,164400,718253552,1626,1626,1626,1626,0
20250415,164300,718253552,1626,1626,1626,1626,0
20250415,164200,718253552,1626,1626,1626,1626,0
20250415,164100,718253552,1626,1626,1626,1626,0
20250415,164000,718253552,1626,1626,1626,1626,1329
20250415,163900,718253552,1626,1626,1626,1626,0
20250415,163800,718253552,1626,1626,1626,1626,0
20250415,163700,718253552,1626,1626,1626,1626,0
20250415,163600,718253552,1626,1626,1626,1626,0
20250415,163500,718253552,1626,1626,1626,1626,0
20250415,163400,718253552,1626,1626,1626,1626,0
20250415,163300,718253552,1626,1626,1626,1626,0
20250415,163200,718253552,1626,1626,1626,1626,0
20250415,163100,718253552,1626,1626,1626,1626,0
20250415,163000,718253552,1626,1626,1626,1626,0
20250415,162900,718253552,1626,1626,1626,1626,0
20250415,162800,718253552,1626,1626,1626,1626,0
20250415,162700,718253552,1626,1626,1626,1626,0
20250415,162600,718253552,1626,1626,1626,1626,0
20250415,162500,718253552,1626,1626,1626,1626,0
20250415,162400,718253552,1626,1626,1626,1626,0
20250415,162300,718253552,1626,1626,1626,1626,0
20250415,162200,718253552,1626,1626,1626,1626,0
20250415,162100,718253552,1626,1626,1626,1626,0
20250415,162000,718253552,1626,1626,1626,1626,0
20250415,161900,718253552,1626,1626,1626,1626,0
20250415,161800,718253552,1626,1626,1626,1626,0
20250415,161700,718253552,1626,1626,1626,1626,0
20250415,161600,718253552,1626,1626,1626,1626,0
20250415,161500,718253552,1626,1626,1626,1626,0
20250415,161400,718253552,1626,1626,1626,1626,0
20250415,161300,718253552,1626,1626,1626,1626,0
20250415,161200,718253552,1626,1626,1626,1626,0
20250415,161100,718253552,1626,1626,1626,1626,0
20250415,161000,718253552,1626,1626,1626,1626,1329
20250415,160900,718253552,1626,1626,1626,1626,0
20250415,160800,718253552,1626,1626,1626,1626,0
20250415,160700,718253552,1626,1626,1626,1626,0
20250415,160600,718253552,1626,1626,1626,1626,0
20250415,160500,718253552,1626,1626,1626,1626,0
20250415,160400,718253552,1626,1626,1626,1626,0
20250415,160300,718253552,1626,1626,1626,1626,0
20250415,160200,718253552,1626,1626,1626,1626,0
20250415,160100,718253552,1626,1626,1626,1626,0
20250415,160000,718253552,1626,1626,1626,1626,0
20250415,155900,718253552,1626,1626,1626,1626,0
20250415,155800,718253552,1626,1626,1626,1626,0
20250415,155700,718253552,1626,1626,1626,1626,0
20250415,155600,718253552,1626,1626,1626,1626,0
20250415,155500,718253552,1626,1626,1626,1626,0
20250415,155400,718253552,1626,1626,1626,1626,0
20250415,155300,718253552,1626,1626,1626,1626,0
20250415,155200,718253552,1626,1626,1626,1626,0
20250415,155100,718253552,1626,1626,1626,1626,0
20250415,155000,718253552,1626,1626,1626,1626,0
20250415,154900,718253552,1626,1626,1626,1626,0
20250415,154800,718253552,1626,1626,1626,1626,0
20250415,154700,718253552,1626,1626,1626,1626,0
20250415,154600,718253552,1626,1626,1626,1626,0
20250415,154500,718253552,1626,1626,1626,1626,0
20250415,154400,718253552,1626,1626,1626,1626,0
20250415,154300,718253552,1626,1626,1626,1626,0
20250415,154200,718253552,1626,1626,1626,1626,0
20250415,154100,718253552,1626,1626,1626,1626,0
20250415,154000,718253552,1626,1626,1626,1626,1329
20250415,153900,718253552,1626,1626,1626,1626,0
20250415,153800,718253552,1626,1626,1626,1626,0
20250415,153700,718253552,1626,1626,1626,1626,0
20250415,153600,718253552,1626,1626,1626,1626,0
20250415,153500,718253552,1626,1626,1626,1626,0
20250415,153400,718253552,1626,1626,1626,1626,0
20250415,153300,718253552,1626,1626,1626,1626,0
20250415,153200,718253552,1626,1626,1626,1626,0
20250415,153100,718253552,1626,1626,1626,1626,0
20250415,153000,718253552,1626,1626,1626,1626,1329
20250415,152900,716092598,1626,1626,1626,1626,0
20250415,152800,716092598,1626,1626,1626,1626,0
20250415,152700,716092598,1626,1626,1626,1626,0
20250415,152600,716092598,1626,1626,1626,1626,0
20250415,152500,716092598,1626,1626,1626,1626,0
20250415,152400,716092598,1626,1626,1626,1626,0
20250415,152300,716092598,1626,1626,1626,1626,0
20250415,152200,716092598,1626,1626,1626,1626,0
20250415,152100,716092598,1626,1626,1626,1626,0
20250415,152000,716092598,1626,1626,1626,1626,0
20250415,151900,716092598,1626,1626,1626,1622,195
20250415,151800,715775532,1626,1625,1626,1625,92
20250415,151700,715625990,1622,1622,1622,1622,699
20250415,151600,714492212,1622,1622,1622,1622,6
20250415,151500,714482480,1621,1623,1623,1621,2249
20250415,151400,710832949,1626,1626,1626,1626,0
20250415,151300,710832949,1626,1625,1626,1625,114
20250415,151200,710647686,1625,1625,1625,1625,50
20250415,151100,710566436,1626,1626,1626,1626,17
20250415,151000,710538794,1626,1626,1626,1626,19
20250415,150900,710507900,1626,1626,1626,1625,300
20250415,150800,710020200,1626,1626,1627,1626,2937
20250415,150700,705243582,1626,1626,1626,1626,0
20250415,150600,705243582,1626,1626,1626,1626,0
20250415,150500,705243582,1626,1626,1626,1626,0
20250415,150400,705243582,1626,1626,1626,1626,30
20250415,150300,705194802,1625,1626,1626,1625,94
20250415,150200,705041959,1626,1625,1626,1625,330
20250415,150100,704505679,1626,1626,1626,1626,269
20250415,150000,704068285,1626,1625,1626,1625,117
20250415,145900,703878143,1625,1625,1625,1625,7
20250415,145800,703866768,1626,1626,1626,1626,0
20250415,145700,703866768,1626,1626,1626,1626,16
20250415,145600,703840752,1626,1626,1626,1626,110
20250415,145500,703661892,1626,1626,1626,1626,7
20250415,145400,703650510,1626,1625,1626,1625,7
20250415,145300,703639130,1626,1626,1626,1625,97
20250415,145200,703481439,1626,1626,1626,1626,5454
20250415,145100,694613235,1625,1625,1625,1625,0
20250415,145000,694613235,1625,1625,1625,1625,1304
20250415,144900,692494235,1625,1625,1625,1625,38
20250415,144800,692432485,1625,1625,1625,1625,60
20250415,144700,692334985,1625,1625,1625,1625,2
20250415,144600,692331735,1625,1625,1625,1625,7
20250415,144500,692320360,1625,1625,1625,1623,15216
20250415,144400,667595082,1625,1625,1625,1625,0
20250415,144300,667595082,1625,1623,1625,1623,333
20250415,144200,667054611,1623,1625,1625,1623,51
20250415,144100,666971836,1625,1624,1625,1624,555
20250415,144000,666070510,1623,1623,1623,1623,310
20250415,143900,665567380,1623,1623,1623,1623,0
20250415,143800,665567380,1623,1623,1623,1623,0
20250415,143700,665567380,1623,1623,1623,1623,0
20250415,143600,665567380,1623,1623,1623,1623,0
20250415,143500,665567380,1623,1623,1623,1623,20
20250415,143400,665534920,1623,1623,1623,1623,0
20250415,143300,665534920,1623,1622,1623,1622,727
20250415,143200,664355600,1625,1625,1625,1625,19
20250415,143100,664324725,1625,1625,1625,1625,0
20250415,143000,664324725,1625,1625,1625,1625,0
20250415,142900,664324725,1625,1625,1625,1625,0
20250415,142800,664324725,1625,1624,1625,1624,106
20250415,142700,664152575,1625,1625,1625,1625,0
20250415,142600,664152575,1625,1625,1625,1625,0
20250415,142500,664152575,1625,1624,1625,1624,1065
20250415,142400,662423005,1625,1625,1625,1625,0
20250415,142300,662423005,1625,1625,1625,1625,4
20250415,142200,662416505,1624,1624,1624,1624,3
20250415,142100,662411633,1625,1625,1625,1625,6
20250415,142000,662401883,1624,1624,1624,1624,327
20250415,141900,661870835,1625,1625,1625,1625,0
20250415,141800,661870835,1625,1624,1625,1624,5744
20250415,141700,652537155,1625,1625,1625,1625,0
20250415,141600,652537155,1625,1625,1625,1625,0
20250415,141500,652537155,1625,1625,1625,1625,0
20250415,141400,652537155,1625,1625,1625,1625,0
20250415,141300,652537155,1625,1625,1625,1625,0
20250415,141200,652537155,1625,1625,1625,1625,100
20250415,141100,652374655,1624,1624,1624,1624,100
20250415,141000,652212255,1625,1625,1625,1625,3000
20250415,140900,647337255,1624,1624,1624,1624,195
20250415,140800,647020575,1624,1624,1624,1624,1
20250415,140700,647018951,1624,1623,1624,1623,1079
20250415,140600,645266734,1621,1621,1621,1621,1
20250415,140500,645265113,1624,1624,1624,1624,0
20250415,140400,645265113,1624,1624,1624,1624,73
20250415,140300,645146561,1622,1622,1622,1622,2149
20250415,140200,641660883,1622,1621,1622,1621,89
20250415,140100,641516590,1620,1620,1620,1620,1098
20250415,140000,639737830,1620,1620,1620,1620,0
20250415,135900,639737830,1620,1620,1620,1620,3
20250415,135800,639732970,1616,1620,1620,1616,169
20250415,135700,639459834,1620,1618,1620,1618,3000
20250415,135600,634603153,1618,1618,1618,1618,8
20250415,135500,634590209,1616,1616,1616,1616,60
20250415,135400,634493249,1618,1618,1618,1618,121
20250415,135300,634297471,1620,1620,1620,1620,0
20250415,135200,634297471,1620,1620,1620,1620,2
20250415,135100,634294231,1618,1618,1618,1618,1
20250415,135000,634292613,1620,1618,1620,1618,268
20250415,134900,633858987,1620,1622,1622,1620,135
20250415,134800,633640217,1622,1622,1622,1622,0
20250415,134700,633640217,1622,1622,1622,1622,0
20250415,134600,633640217,1622,1622,1622,1622,10
20250415,134500,633623997,1618,1622,1622,1618,2826
20250415,134400,629051182,1619,1622,1622,1619,3033
20250415,134300,624140656,1622,1619,1622,1619,626
20250415,134200,623127147,1620,1620,1620,1620,250
20250415,134100,622722147,1622,1623,1623,1622,1477
20250415,134000,620326378,1624,1624,1624,1624,0
20250415,133900,620326378,1624,1623,1624,1623,114
20250415,133800,620141265,1624,1624,1624,1624,0
20250415,133700,620141265,1624,1624,1624,1624,10
20250415,133600,620125025,1625,1625,1625,1625,0
20250415,133500,620125025,1625,1625,1625,1625,0
20250415,133400,620125025,1625,1623,1625,1623,362
20250415,133300,619537479,1625,1624,1625,1624,1087
20250415,133200,617771736,1623,1623,1623,1623,0
20250415,133100,617771736,1623,1623,1625,1623,321
20250415,133000,617250749,1625,1618,1625,1618,521
20250415,132900,616406522,1618,1618,1618,1618,967
20250415,132800,614841916,1618,1618,1618,1618,1
20250415,132700,614840298,1618,1618,1618,1618,0
20250415,132600,614840298,1618,1617,1618,1617,2366
20250415,132500,611014473,1617,1622,1622,1617,18297
20250415,132400,581397791,1624,1626,1626,1623,2390
20250415,132300,577511800,1626,1626,1626,1626,0
20250415,132200,577511800,1626,1625,1626,1625,97
20250415,132100,577354165,1625,1626,1626,1625,2012
20250415,132000,574084663,1626,1626,1626,1626,2721
20250415,131900,569660317,1626,1626,1626,1626,99
20250415,131800,569499343,1626,1626,1626,1626,0
20250415,131700,569499343,1626,1625,1626,1625,2998
20250415,131600,564627591,1625,1625,1625,1625,3426
20250415,131500,559060341,1625,1620,1625,1620,2191
20250415,131400,555500041,1625,1625,1625,1625,0
20250415,131300,555500041,1625,1624,1625,1624,8277
20250415,131200,542053714,1624,1624,1624,1624,0
20250415,131100,542053714,1624,1624,1625,1624,2823
20250415,131000,537467240,1624,1621,1624,1621,4206
20250415,130900,530643553,1621,1621,1621,1621,0
20250415,130800,530643553,1621,1621,1621,1621,0
20250415,130700,530643553,1621,1621,1621,1621,25
20250415,130600,530603028,1620,1620,1620,1620,0
20250415,130500,530603028,1620,1620,1620,1620,0
20250415,130400,530603028,1620,1620,1620,1620,0
20250415,130300,530603028,1620,1621,1621,1620,613
20250415,130200,529609426,1622,1622,1622,1622,2
20250415,130100,529606182,1622,1622,1622,1622,0
20250415,130000,529606182,1622,1621,1622,1621,2492
20250415,125900,525564645,1620,1618,1620,1618,1510
20250415,125800,523119406,1618,1618,1618,1618,0
20250415,125700,523119406,1618,1618,1618,1618,0
20250415,125600,523119406,1618,1618,1618,1618,128
20250415,125500,522912302,1618,1618,1618,1618,0
20250415,125400,522912302,1618,1618,1618,1618,33
20250415,125300,522858908,1618,1618,1618,1617,374
20250415,125200,522253792,1618,1618,1618,1618,0
20250415,125100,522253792,1618,1618,1618,1618,0
20250415,125000,522253792,1618,1620,1620,1618,238
20250415,124900,521868404,1620,1621,1621,1620,345
20250415,124800,521309194,1622,1622,1622,1622,0
20250415,124700,521309194,1622,1622,1622,1622,1028
20250415,124600,519641778,1621,1616,1621,1616,2037
20250415,124500,516344679,1616,1616,1616,1616,0
20250415,124400,516344679,1616,1617,1617,1613,3588
20250415,124300,510549371,1619,1619,1619,1619,385
20250415,124200,509926056,1622,1622,1622,1622,0
20250415,124100,509926056,1622,1622,1622,1622,0
20250415,124000,509926056,1622,1622,1622,1622,0
20250415,123900,509926056,1622,1622,1622,1622,0
20250415,123800,509926056,1622,1622,1622,1622,0
20250415,123700,509926056,1622,1622,1622,1622,0
20250415,123600,509926056,1622,1622,1622,1622,0
20250415,123500,509926056,1622,1622,1622,1622,0
20250415,123400,509926056,1622,1621,1622,1621,1031
20250415,123300,508254795,1622,1620,1622,1620,1731
20250415,123200,505448040,1619,1618,1620,1618,330
20250415,123100,504913695,1618,1615,1618,1615,102
20250415,123000,504748895,1612,1608,1612,1608,1462
20250415,122900,502393830,1608,1608,1608,1608,129
20250415,122800,502186398,1608,1608,1608,1608,0
20250415,122700,502186398,1608,1608,1608,1608,0
20250415,122600,502186398,1608,1607,1608,1607,385
20250415,122500,501567575,1607,1607,1607,1607,0
20250415,122400,501567575,1607,1607,1607,1605,204
20250415,122300,501239859,1607,1607,1607,1607,2
20250415,122200,501236645,1607,1607,1607,1607,0
20250415,122100,501236645,1607,1607,1607,1607,34
20250415,122000,501182007,1607,1606,1607,1606,116
20250415,121900,500995705,1611,1611,1611,1611,5
20250415,121800,500987650,1612,1612,1612,1612,816
20250415,121700,499672258,1612,1612,1612,1612,0
20250415,121600,499672258,1612,1616,1616,1612,1491
20250415,121500,497263850,1617,1618,1618,1617,8
20250415,121400,497250912,1618,1618,1618,1618,126
20250415,121300,497047044,1618,1618,1618,1618,0
20250415,121200,497047044,1618,1618,1618,1618,0
20250415,121100,497047044,1618,1618,1618,1618,128
20250415,121000,496839940,1619,1619,1619,1619,0
20250415,120900,496839940,1619,1619,1619,1619,0
20250415,120800,496839940,1619,1618,1619,1618,272
20250415,120700,496399782,1619,1619,1619,1619,0
20250415,120600,496399782,1619,1619,1619,1619,0
20250415,120500,496399782,1619,1618,1619,1618,252
20250415,120400,495991847,1617,1617,1617,1617,0
20250415,120300,495991847,1617,1617,1618,1617,431
20250415,120200,495294914,1617,1618,1618,1617,1146
20250415,120100,493440703,1617,1617,1617,1617,50
20250415,120000,493359853,1617,1617,1617,1617,61
20250415,115900,493261216,1620,1620,1620,1620,0
20250415,115800,493261216,1620,1620,1620,1620,391
20250415,115700,492627796,1620,1622,1622,1620,807
20250415,115600,491320454,1622,1622,1622,1622,330
20250415,115500,490785194,1621,1622,1622,1620,706
20250415,115400,489641465,1622,1622,1622,1622,0
20250415,115300,489641465,1622,1622,1622,1622,289
20250415,115200,489172707,1622,1622,1622,1622,0
20250415,115100,489172707,1622,1622,1622,1622,0
20250415,115000,489172707,1622,1622,1622,1622,100
20250415,114900,489010507,1622,1622,1622,1622,1459
20250415,114800,486644009,1622,1621,1622,1620,1258
20250415,114700,484604988,1620,1619,1621,1619,986
20250415,114600,483007225,1619,1619,1619,1619,0
20250415,114500,483007225,1619,1616,1619,1616,5
20250415,114400,482999133,1618,1620,1620,1618,414
20250415,114300,482329025,1620,1620,1620,1620,1
20250415,114200,482327405,1620,1619,1621,1619,3356
20250415,114100,476890862,1619,1619,1619,1619,290
20250415,114000,476421352,1617,1617,1618,1617,284
20250415,113900,475961866,1615,1615,1615,1615,0
20250415,113800,475961866,1615,1613,1615,1613,133
20250415,113700,475747208,1612,1612,1612,1612,0
20250415,113600,475747208,1612,1613,1613,1612,8
20250415,113500,475734306,1612,1612,1612,1612,62
20250415,113400,475634362,1612,1612,1612,1612,544
20250415,113300,474757434,1617,1617,1617,1617,1
20250415,113200,474755817,1612,1612,1612,1612,61
20250415,113100,474657485,1614,1614,1614,1614,0
20250415,113000,474657485,1614,1614,1614,1614,413
20250415,112900,473990903,1614,1618,1620,1614,1514
20250415,112800,471539445,1618,1617,1618,1617,2904
20250415,112700,466841186,1617,1609,1617,1609,41098
20250415,112600,400635766,1609,1607,1609,1607,16017
20250415,112500,374890653,1607,1605,1607,1605,5849
20250415,112400,365502014,1605,1605,1605,1605,0
20250415,112300,365502014,1605,1605,1605,1605,0
20250415,112200,365502014,1605,1606,1606,1605,433
20250415,112100,364806657,1607,1607,1607,1607,98
20250415,112000,364649171,1607,1607,1607,1607,0
20250415,111900,364649171,1607,1606,1607,1606,41
20250415,111800,364583324,1605,1605,1605,1605,113
20250415,111700,364401959,1605,1605,1605,1605,0
20250415,111600,364401959,1605,1600,1605,1600,5566
20250415,111500,355481222,1600,1600,1600,1600,8542
20250415,111400,341814022,1600,1595,1600,1595,3374
20250415,111300,336417118,1594,1594,1594,1594,22
20250415,111200,336382050,1593,1593,1593,1593,0
20250415,111100,336382050,1593,1593,1593,1593,0
20250415,111000,336382050,1593,1593,1593,1593,190
20250415,110900,336079380,1592,1592,1592,1592,0
20250415,110800,336079380,1592,1592,1592,1592,0
20250415,110700,336079380,1592,1595,1595,1592,334
20250415,110600,335546653,1597,1597,1597,1597,1
20250415,110500,335545056,1593,1593,1593,1593,17
20250415,110400,335517975,1593,1592,1593,1592,95
20250415,110300,335366655,1600,1600,1600,1600,0
20250415,110200,335366655,1600,1600,1600,1600,0
20250415,110100,335366655,1600,1600,1600,1600,12
20250415,110000,335347455,1600,1600,1600,1600,1368
20250415,105900,333158655,1600,1589,1600,1589,23001
20250415,105800,296496510,1589,1589,1589,1589,128
20250415,105700,296293118,1588,1588,1588,1588,300
20250415,105600,295816718,1589,1589,1589,1589,238
20250415,105500,295438536,1589,1589,1589,1589,0
20250415,105400,295438536,1589,1589,1589,1589,0
20250415,105300,295438536,1589,1589,1589,1589,0
20250415,105200,295438536,1589,1588,1589,1588,628
20250415,105100,294441144,1588,1588,1588,1588,10
20250415,105000,294425264,1588,1588,1588,1588,1
20250415,104900,294423676,1589,1589,1589,1589,0
20250415,104800,294423676,1589,1589,1589,1589,1
20250415,104700,294422087,1589,1587,1589,1587,1509
20250415,104600,292027128,1587,1587,1587,1587,0
20250415,104500,292027128,1587,1587,1587,1587,4131
20250415,104400,285471231,1586,1586,1586,1586,1000
20250415,104300,283885231,1586,1586,1586,1586,0
20250415,104200,283885231,1586,1586,1586,1586,0
20250415,104100,283885231,1586,1582,1586,1582,3
20250415,104000,283880481,1583,1583,1584,1582,936
20250415,103900,282398042,1587,1587,1587,1587,0
20250415,103800,282398042,1587,1587,1587,1587,0
20250415,103700,282398042,1587,1587,1588,1587,5015
20250415,103600,274439108,1587,1587,1587,1587,0
20250415,103500,274439108,1587,1587,1587,1587,66
20250415,103400,274334366,1587,1588,1588,1587,206
20250415,103300,274007316,1587,1587,1587,1587,10
20250415,103200,273991446,1588,1588,1588,1588,50
20250415,103100,273912046,1588,1588,1588,1588,128
20250415,103000,273708782,1587,1587,1587,1587,1
20250415,102900,273707195,1587,1590,1590,1587,7820
20250415,102800,261277886,1590,1595,1595,1590,16638
20250415,102700,234802174,1596,1599,1599,1596,2613
20250415,102600,230628314,1600,1600,1600,1600,0
20250415,102500,230628314,1600,1600,1600,1600,129
20250415,102400,230421914,1600,1600,1600,1600,0
20250415,102300,230421914,1600,1600,1600,1600,0
20250415,102200,230421914,1600,1600,1600,1600,128
20250415,102100,230217114,1600,1600,1600,1600,180
20250415,102000,229929114,1599,1599,1599,1599,84
20250415,101900,229794798,1599,1599,1599,1599,40
20250415,101800,229730838,1599,1601,1601,1599,5923
20250415,101700,220255599,1601,1601,1601,1601,0
20250415,101600,220255599,1601,1604,1604,1601,1453
20250415,101500,217927575,1607,1607,1607,1607,10
20250415,101400,217911505,1607,1607,1607,1607,0
20250415,101300,217911505,1607,1607,1607,1607,1
20250415,101200,217909898,1606,1607,1607,1606,2863
20250415,101100,213311883,1607,1607,1607,1607,153
20250415,101000,213066012,1608,1608,1608,1608,678
20250415,100900,211975788,1608,1608,1608,1608,100
20250415,100800,211814988,1606,1606,1606,1606,1
20250415,100700,211813382,1606,1609,1609,1606,237
20250415,100600,211432342,1609,1608,1609,1608,174
20250415,100500,211152416,1608,1607,1608,1607,3897
20250415,100400,204886615,1607,1607,1607,1607,0
20250415,100300,204886615,1607,1606,1607,1606,442
20250415,100200,204176635,1606,1606,1606,1606,99
20250415,100100,204017641,1606,1606,1606,1606,9
20250415,100000,204003187,1605,1604,1605,1604,566
20250415,095900,203095086,1604,1604,1604,1604,0
20250415,095800,203095086,1604,1606,1606,1603,178
20250415,095700,202809683,1603,1602,1603,1602,14
20250415,095600,202787249,1608,1608,1608,1608,0
20250415,095500,202787249,1608,1608,1608,1608,100
20250415,095400,202626449,1608,1608,1608,1608,0
20250415,095300,202626449,1608,1601,1608,1601,158
20250415,095200,202373351,1599,1605,1605,1598,3726
20250415,095100,196404512,1604,1607,1607,1603,2479
20250415,095000,192424998,1606,1609,1610,1606,55
20250415,094900,192336504,1609,1608,1609,1608,1011
20250415,094800,190709815,1609,1609,1609,1609,773
20250415,094700,189466058,1608,1607,1608,1607,3000
20250415,094600,184642467,1607,1605,1607,1605,1722
20250415,094500,181876393,1605,1604,1607,1604,15097
20250415,094400,157646100,1604,1604,1604,1604,640
20250415,094300,156619540,1604,1603,1604,1603,90
20250415,094200,156475266,1602,1602,1603,1602,30
20250415,094100,156427189,1603,1603,1603,1603,4
20250415,094000,156420777,1602,1601,1602,1601,1491
20250415,093900,154032519,1602,1591,1602,1591,16
20250415,093800,154007052,1600,1590,1600,1590,1791
20250415,093700,151146236,1590,1595,1596,1590,881
20250415,093600,149740971,1595,1595,1595,1595,23
20250415,093500,149704286,1595,1589,1595,1589,11
20250415,093400,149686801,1589,1596,1596,1589,3306
20250415,093300,144410775,1596,1596,1596,1596,32
20250415,093200,144359703,1596,1596,1596,1596,0
20250415,093100,144359703,1596,1593,1596,1593,739
20250415,093000,143180725,1596,1587,1596,1587,1547
20250415,092900,140711785,1587,1597,1597,1587,5345
20250415,092800,132222237,1597,1597,1597,1597,2349
20250415,092700,128470884,1597,1605,1610,1597,1250
20250415,092600,126464031,1605,1600,1605,1600,4599
20250415,092500,119096726,1600,1582,1600,1582,28729
20250415,092400,73333515,1581,1578,1581,1578,14055
20250415,092300,51131602,1577,1577,1577,1577,0
20250415,092200,51131602,1577,1579,1579,1577,960
20250415,092100,49616082,1579,1579,1579,1579,0
20250415,092000,49616082,1579,1579,1579,1579,100
20250415,091900,49458182,1579,1580,1580,1579,1210
20250415,091800,47546484,1580,1577,1580,1577,7921
20250415,091700,35040087,1576,1576,1576,1576,433
20250415,091600,34357679,1576,1576,1576,1576,24
20250415,091500,34319855,1577,1577,1577,1577,0
20250415,091400,34319855,1577,1577,1577,1577,0
20250415,091300,34319855,1577,1577,1577,1577,0
20250415,091200,34319855,1577,1576,1577,1576,4006
20250415,091100,28004893,1573,1573,1573,1573,0
20250415,091000,28004893,1573,1573,1573,1573,607
20250415,090900,27050082,1566,1566,1566,1566,1436
20250415,090800,24801306,1565,1565,1565,1565,69
20250415,090700,24693321,1565,1573,1573,1565,9900
20250415,090600,9149286,1573,1573,1573,1573,1
20250415,090500,9147713,1572,1572,1572,1572,3
20250415,090400,9142997,1572,1572,1572,1572,500
20250415,090300,8356997,1577,1577,1577,1577,603
20250415,090200,7406066,1576,1571,1576,1571,2767
20250415,090100,3054949,1576,1576,1576,1576,301
20250415,090000,2580573,1577,1575,1577,1571,1641
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184000 718253552 1626 1626 1626 1626 1329
3 20250415 183900 718253552 1626 1626 1626 1626 0
4 20250415 183800 718253552 1626 1626 1626 1626 0
5 20250415 183700 718253552 1626 1626 1626 1626 0
6 20250415 183600 718253552 1626 1626 1626 1626 0
7 20250415 183500 718253552 1626 1626 1626 1626 0
8 20250415 183400 718253552 1626 1626 1626 1626 0
9 20250415 183300 718253552 1626 1626 1626 1626 0
10 20250415 183200 718253552 1626 1626 1626 1626 0
11 20250415 183100 718253552 1626 1626 1626 1626 0
12 20250415 183000 718253552 1626 1626 1626 1626 0
13 20250415 182900 718253552 1626 1626 1626 1626 0
14 20250415 182800 718253552 1626 1626 1626 1626 0
15 20250415 182700 718253552 1626 1626 1626 1626 0
16 20250415 182600 718253552 1626 1626 1626 1626 0
17 20250415 182500 718253552 1626 1626 1626 1626 0
18 20250415 182400 718253552 1626 1626 1626 1626 0
19 20250415 182300 718253552 1626 1626 1626 1626 0
20 20250415 182200 718253552 1626 1626 1626 1626 0
21 20250415 182100 718253552 1626 1626 1626 1626 0
22 20250415 182000 718253552 1626 1626 1626 1626 0
23 20250415 181900 718253552 1626 1626 1626 1626 0
24 20250415 181800 718253552 1626 1626 1626 1626 0
25 20250415 181700 718253552 1626 1626 1626 1626 0
26 20250415 181600 718253552 1626 1626 1626 1626 0
27 20250415 181500 718253552 1626 1626 1626 1626 0
28 20250415 181400 718253552 1626 1626 1626 1626 0
29 20250415 181300 718253552 1626 1626 1626 1626 0
30 20250415 181200 718253552 1626 1626 1626 1626 0
31 20250415 181100 718253552 1626 1626 1626 1626 0
32 20250415 181000 718253552 1626 1626 1626 1626 1329
33 20250415 180900 718253552 1626 1626 1626 1626 0
34 20250415 180800 718253552 1626 1626 1626 1626 0
35 20250415 180700 718253552 1626 1626 1626 1626 0
36 20250415 180600 718253552 1626 1626 1626 1626 0
37 20250415 180500 718253552 1626 1626 1626 1626 0
38 20250415 180400 718253552 1626 1626 1626 1626 0
39 20250415 180300 718253552 1626 1626 1626 1626 0
40 20250415 180200 718253552 1626 1626 1626 1626 0
41 20250415 180100 718253552 1626 1626 1626 1626 0
42 20250415 180000 718253552 1626 1626 1626 1626 0
43 20250415 175900 718253552 1626 1626 1626 1626 0
44 20250415 175800 718253552 1626 1626 1626 1626 0
45 20250415 175700 718253552 1626 1626 1626 1626 0
46 20250415 175600 718253552 1626 1626 1626 1626 0
47 20250415 175500 718253552 1626 1626 1626 1626 0
48 20250415 175400 718253552 1626 1626 1626 1626 0
49 20250415 175300 718253552 1626 1626 1626 1626 0
50 20250415 175200 718253552 1626 1626 1626 1626 0
51 20250415 175100 718253552 1626 1626 1626 1626 0
52 20250415 175000 718253552 1626 1626 1626 1626 0
53 20250415 174900 718253552 1626 1626 1626 1626 0
54 20250415 174800 718253552 1626 1626 1626 1626 0
55 20250415 174700 718253552 1626 1626 1626 1626 0
56 20250415 174600 718253552 1626 1626 1626 1626 0
57 20250415 174500 718253552 1626 1626 1626 1626 0
58 20250415 174400 718253552 1626 1626 1626 1626 0
59 20250415 174300 718253552 1626 1626 1626 1626 0
60 20250415 174200 718253552 1626 1626 1626 1626 0
61 20250415 174100 718253552 1626 1626 1626 1626 0
62 20250415 174000 718253552 1626 1626 1626 1626 1329
63 20250415 173900 718253552 1626 1626 1626 1626 0
64 20250415 173800 718253552 1626 1626 1626 1626 0
65 20250415 173700 718253552 1626 1626 1626 1626 0
66 20250415 173600 718253552 1626 1626 1626 1626 0
67 20250415 173500 718253552 1626 1626 1626 1626 0
68 20250415 173400 718253552 1626 1626 1626 1626 0
69 20250415 173300 718253552 1626 1626 1626 1626 0
70 20250415 173200 718253552 1626 1626 1626 1626 0
71 20250415 173100 718253552 1626 1626 1626 1626 0
72 20250415 173000 718253552 1626 1626 1626 1626 0
73 20250415 172900 718253552 1626 1626 1626 1626 0
74 20250415 172800 718253552 1626 1626 1626 1626 0
75 20250415 172700 718253552 1626 1626 1626 1626 0
76 20250415 172600 718253552 1626 1626 1626 1626 0
77 20250415 172500 718253552 1626 1626 1626 1626 0
78 20250415 172400 718253552 1626 1626 1626 1626 0
79 20250415 172300 718253552 1626 1626 1626 1626 0
80 20250415 172200 718253552 1626 1626 1626 1626 0
81 20250415 172100 718253552 1626 1626 1626 1626 0
82 20250415 172000 718253552 1626 1626 1626 1626 0
83 20250415 171900 718253552 1626 1626 1626 1626 0
84 20250415 171800 718253552 1626 1626 1626 1626 0
85 20250415 171700 718253552 1626 1626 1626 1626 0
86 20250415 171600 718253552 1626 1626 1626 1626 0
87 20250415 171500 718253552 1626 1626 1626 1626 0
88 20250415 171400 718253552 1626 1626 1626 1626 0
89 20250415 171300 718253552 1626 1626 1626 1626 0
90 20250415 171200 718253552 1626 1626 1626 1626 0
91 20250415 171100 718253552 1626 1626 1626 1626 0
92 20250415 171000 718253552 1626 1626 1626 1626 1329
93 20250415 170900 718253552 1626 1626 1626 1626 0
94 20250415 170800 718253552 1626 1626 1626 1626 0
95 20250415 170700 718253552 1626 1626 1626 1626 0
96 20250415 170600 718253552 1626 1626 1626 1626 0
97 20250415 170500 718253552 1626 1626 1626 1626 0
98 20250415 170400 718253552 1626 1626 1626 1626 0
99 20250415 170300 718253552 1626 1626 1626 1626 0
100 20250415 170200 718253552 1626 1626 1626 1626 0
101 20250415 170100 718253552 1626 1626 1626 1626 0
102 20250415 170000 718253552 1626 1626 1626 1626 0
103 20250415 165900 718253552 1626 1626 1626 1626 0
104 20250415 165800 718253552 1626 1626 1626 1626 0
105 20250415 165700 718253552 1626 1626 1626 1626 0
106 20250415 165600 718253552 1626 1626 1626 1626 0
107 20250415 165500 718253552 1626 1626 1626 1626 0
108 20250415 165400 718253552 1626 1626 1626 1626 0
109 20250415 165300 718253552 1626 1626 1626 1626 0
110 20250415 165200 718253552 1626 1626 1626 1626 0
111 20250415 165100 718253552 1626 1626 1626 1626 0
112 20250415 165000 718253552 1626 1626 1626 1626 0
113 20250415 164900 718253552 1626 1626 1626 1626 0
114 20250415 164800 718253552 1626 1626 1626 1626 0
115 20250415 164700 718253552 1626 1626 1626 1626 0
116 20250415 164600 718253552 1626 1626 1626 1626 0
117 20250415 164500 718253552 1626 1626 1626 1626 0
118 20250415 164400 718253552 1626 1626 1626 1626 0
119 20250415 164300 718253552 1626 1626 1626 1626 0
120 20250415 164200 718253552 1626 1626 1626 1626 0
121 20250415 164100 718253552 1626 1626 1626 1626 0
122 20250415 164000 718253552 1626 1626 1626 1626 1329
123 20250415 163900 718253552 1626 1626 1626 1626 0
124 20250415 163800 718253552 1626 1626 1626 1626 0
125 20250415 163700 718253552 1626 1626 1626 1626 0
126 20250415 163600 718253552 1626 1626 1626 1626 0
127 20250415 163500 718253552 1626 1626 1626 1626 0
128 20250415 163400 718253552 1626 1626 1626 1626 0
129 20250415 163300 718253552 1626 1626 1626 1626 0
130 20250415 163200 718253552 1626 1626 1626 1626 0
131 20250415 163100 718253552 1626 1626 1626 1626 0
132 20250415 163000 718253552 1626 1626 1626 1626 0
133 20250415 162900 718253552 1626 1626 1626 1626 0
134 20250415 162800 718253552 1626 1626 1626 1626 0
135 20250415 162700 718253552 1626 1626 1626 1626 0
136 20250415 162600 718253552 1626 1626 1626 1626 0
137 20250415 162500 718253552 1626 1626 1626 1626 0
138 20250415 162400 718253552 1626 1626 1626 1626 0
139 20250415 162300 718253552 1626 1626 1626 1626 0
140 20250415 162200 718253552 1626 1626 1626 1626 0
141 20250415 162100 718253552 1626 1626 1626 1626 0
142 20250415 162000 718253552 1626 1626 1626 1626 0
143 20250415 161900 718253552 1626 1626 1626 1626 0
144 20250415 161800 718253552 1626 1626 1626 1626 0
145 20250415 161700 718253552 1626 1626 1626 1626 0
146 20250415 161600 718253552 1626 1626 1626 1626 0
147 20250415 161500 718253552 1626 1626 1626 1626 0
148 20250415 161400 718253552 1626 1626 1626 1626 0
149 20250415 161300 718253552 1626 1626 1626 1626 0
150 20250415 161200 718253552 1626 1626 1626 1626 0
151 20250415 161100 718253552 1626 1626 1626 1626 0
152 20250415 161000 718253552 1626 1626 1626 1626 1329
153 20250415 160900 718253552 1626 1626 1626 1626 0
154 20250415 160800 718253552 1626 1626 1626 1626 0
155 20250415 160700 718253552 1626 1626 1626 1626 0
156 20250415 160600 718253552 1626 1626 1626 1626 0
157 20250415 160500 718253552 1626 1626 1626 1626 0
158 20250415 160400 718253552 1626 1626 1626 1626 0
159 20250415 160300 718253552 1626 1626 1626 1626 0
160 20250415 160200 718253552 1626 1626 1626 1626 0
161 20250415 160100 718253552 1626 1626 1626 1626 0
162 20250415 160000 718253552 1626 1626 1626 1626 0
163 20250415 155900 718253552 1626 1626 1626 1626 0
164 20250415 155800 718253552 1626 1626 1626 1626 0
165 20250415 155700 718253552 1626 1626 1626 1626 0
166 20250415 155600 718253552 1626 1626 1626 1626 0
167 20250415 155500 718253552 1626 1626 1626 1626 0
168 20250415 155400 718253552 1626 1626 1626 1626 0
169 20250415 155300 718253552 1626 1626 1626 1626 0
170 20250415 155200 718253552 1626 1626 1626 1626 0
171 20250415 155100 718253552 1626 1626 1626 1626 0
172 20250415 155000 718253552 1626 1626 1626 1626 0
173 20250415 154900 718253552 1626 1626 1626 1626 0
174 20250415 154800 718253552 1626 1626 1626 1626 0
175 20250415 154700 718253552 1626 1626 1626 1626 0
176 20250415 154600 718253552 1626 1626 1626 1626 0
177 20250415 154500 718253552 1626 1626 1626 1626 0
178 20250415 154400 718253552 1626 1626 1626 1626 0
179 20250415 154300 718253552 1626 1626 1626 1626 0
180 20250415 154200 718253552 1626 1626 1626 1626 0
181 20250415 154100 718253552 1626 1626 1626 1626 0
182 20250415 154000 718253552 1626 1626 1626 1626 1329
183 20250415 153900 718253552 1626 1626 1626 1626 0
184 20250415 153800 718253552 1626 1626 1626 1626 0
185 20250415 153700 718253552 1626 1626 1626 1626 0
186 20250415 153600 718253552 1626 1626 1626 1626 0
187 20250415 153500 718253552 1626 1626 1626 1626 0
188 20250415 153400 718253552 1626 1626 1626 1626 0
189 20250415 153300 718253552 1626 1626 1626 1626 0
190 20250415 153200 718253552 1626 1626 1626 1626 0
191 20250415 153100 718253552 1626 1626 1626 1626 0
192 20250415 153000 718253552 1626 1626 1626 1626 1329
193 20250415 152900 716092598 1626 1626 1626 1626 0
194 20250415 152800 716092598 1626 1626 1626 1626 0
195 20250415 152700 716092598 1626 1626 1626 1626 0
196 20250415 152600 716092598 1626 1626 1626 1626 0
197 20250415 152500 716092598 1626 1626 1626 1626 0
198 20250415 152400 716092598 1626 1626 1626 1626 0
199 20250415 152300 716092598 1626 1626 1626 1626 0
200 20250415 152200 716092598 1626 1626 1626 1626 0
201 20250415 152100 716092598 1626 1626 1626 1626 0
202 20250415 152000 716092598 1626 1626 1626 1626 0
203 20250415 151900 716092598 1626 1626 1626 1622 195
204 20250415 151800 715775532 1626 1625 1626 1625 92
205 20250415 151700 715625990 1622 1622 1622 1622 699
206 20250415 151600 714492212 1622 1622 1622 1622 6
207 20250415 151500 714482480 1621 1623 1623 1621 2249
208 20250415 151400 710832949 1626 1626 1626 1626 0
209 20250415 151300 710832949 1626 1625 1626 1625 114
210 20250415 151200 710647686 1625 1625 1625 1625 50
211 20250415 151100 710566436 1626 1626 1626 1626 17
212 20250415 151000 710538794 1626 1626 1626 1626 19
213 20250415 150900 710507900 1626 1626 1626 1625 300
214 20250415 150800 710020200 1626 1626 1627 1626 2937
215 20250415 150700 705243582 1626 1626 1626 1626 0
216 20250415 150600 705243582 1626 1626 1626 1626 0
217 20250415 150500 705243582 1626 1626 1626 1626 0
218 20250415 150400 705243582 1626 1626 1626 1626 30
219 20250415 150300 705194802 1625 1626 1626 1625 94
220 20250415 150200 705041959 1626 1625 1626 1625 330
221 20250415 150100 704505679 1626 1626 1626 1626 269
222 20250415 150000 704068285 1626 1625 1626 1625 117
223 20250415 145900 703878143 1625 1625 1625 1625 7
224 20250415 145800 703866768 1626 1626 1626 1626 0
225 20250415 145700 703866768 1626 1626 1626 1626 16
226 20250415 145600 703840752 1626 1626 1626 1626 110
227 20250415 145500 703661892 1626 1626 1626 1626 7
228 20250415 145400 703650510 1626 1625 1626 1625 7
229 20250415 145300 703639130 1626 1626 1626 1625 97
230 20250415 145200 703481439 1626 1626 1626 1626 5454
231 20250415 145100 694613235 1625 1625 1625 1625 0
232 20250415 145000 694613235 1625 1625 1625 1625 1304
233 20250415 144900 692494235 1625 1625 1625 1625 38
234 20250415 144800 692432485 1625 1625 1625 1625 60
235 20250415 144700 692334985 1625 1625 1625 1625 2
236 20250415 144600 692331735 1625 1625 1625 1625 7
237 20250415 144500 692320360 1625 1625 1625 1623 15216
238 20250415 144400 667595082 1625 1625 1625 1625 0
239 20250415 144300 667595082 1625 1623 1625 1623 333
240 20250415 144200 667054611 1623 1625 1625 1623 51
241 20250415 144100 666971836 1625 1624 1625 1624 555
242 20250415 144000 666070510 1623 1623 1623 1623 310
243 20250415 143900 665567380 1623 1623 1623 1623 0
244 20250415 143800 665567380 1623 1623 1623 1623 0
245 20250415 143700 665567380 1623 1623 1623 1623 0
246 20250415 143600 665567380 1623 1623 1623 1623 0
247 20250415 143500 665567380 1623 1623 1623 1623 20
248 20250415 143400 665534920 1623 1623 1623 1623 0
249 20250415 143300 665534920 1623 1622 1623 1622 727
250 20250415 143200 664355600 1625 1625 1625 1625 19
251 20250415 143100 664324725 1625 1625 1625 1625 0
252 20250415 143000 664324725 1625 1625 1625 1625 0
253 20250415 142900 664324725 1625 1625 1625 1625 0
254 20250415 142800 664324725 1625 1624 1625 1624 106
255 20250415 142700 664152575 1625 1625 1625 1625 0
256 20250415 142600 664152575 1625 1625 1625 1625 0
257 20250415 142500 664152575 1625 1624 1625 1624 1065
258 20250415 142400 662423005 1625 1625 1625 1625 0
259 20250415 142300 662423005 1625 1625 1625 1625 4
260 20250415 142200 662416505 1624 1624 1624 1624 3
261 20250415 142100 662411633 1625 1625 1625 1625 6
262 20250415 142000 662401883 1624 1624 1624 1624 327
263 20250415 141900 661870835 1625 1625 1625 1625 0
264 20250415 141800 661870835 1625 1624 1625 1624 5744
265 20250415 141700 652537155 1625 1625 1625 1625 0
266 20250415 141600 652537155 1625 1625 1625 1625 0
267 20250415 141500 652537155 1625 1625 1625 1625 0
268 20250415 141400 652537155 1625 1625 1625 1625 0
269 20250415 141300 652537155 1625 1625 1625 1625 0
270 20250415 141200 652537155 1625 1625 1625 1625 100
271 20250415 141100 652374655 1624 1624 1624 1624 100
272 20250415 141000 652212255 1625 1625 1625 1625 3000
273 20250415 140900 647337255 1624 1624 1624 1624 195
274 20250415 140800 647020575 1624 1624 1624 1624 1
275 20250415 140700 647018951 1624 1623 1624 1623 1079
276 20250415 140600 645266734 1621 1621 1621 1621 1
277 20250415 140500 645265113 1624 1624 1624 1624 0
278 20250415 140400 645265113 1624 1624 1624 1624 73
279 20250415 140300 645146561 1622 1622 1622 1622 2149
280 20250415 140200 641660883 1622 1621 1622 1621 89
281 20250415 140100 641516590 1620 1620 1620 1620 1098
282 20250415 140000 639737830 1620 1620 1620 1620 0
283 20250415 135900 639737830 1620 1620 1620 1620 3
284 20250415 135800 639732970 1616 1620 1620 1616 169
285 20250415 135700 639459834 1620 1618 1620 1618 3000
286 20250415 135600 634603153 1618 1618 1618 1618 8
287 20250415 135500 634590209 1616 1616 1616 1616 60
288 20250415 135400 634493249 1618 1618 1618 1618 121
289 20250415 135300 634297471 1620 1620 1620 1620 0
290 20250415 135200 634297471 1620 1620 1620 1620 2
291 20250415 135100 634294231 1618 1618 1618 1618 1
292 20250415 135000 634292613 1620 1618 1620 1618 268
293 20250415 134900 633858987 1620 1622 1622 1620 135
294 20250415 134800 633640217 1622 1622 1622 1622 0
295 20250415 134700 633640217 1622 1622 1622 1622 0
296 20250415 134600 633640217 1622 1622 1622 1622 10
297 20250415 134500 633623997 1618 1622 1622 1618 2826
298 20250415 134400 629051182 1619 1622 1622 1619 3033
299 20250415 134300 624140656 1622 1619 1622 1619 626
300 20250415 134200 623127147 1620 1620 1620 1620 250
301 20250415 134100 622722147 1622 1623 1623 1622 1477
302 20250415 134000 620326378 1624 1624 1624 1624 0
303 20250415 133900 620326378 1624 1623 1624 1623 114
304 20250415 133800 620141265 1624 1624 1624 1624 0
305 20250415 133700 620141265 1624 1624 1624 1624 10
306 20250415 133600 620125025 1625 1625 1625 1625 0
307 20250415 133500 620125025 1625 1625 1625 1625 0
308 20250415 133400 620125025 1625 1623 1625 1623 362
309 20250415 133300 619537479 1625 1624 1625 1624 1087
310 20250415 133200 617771736 1623 1623 1623 1623 0
311 20250415 133100 617771736 1623 1623 1625 1623 321
312 20250415 133000 617250749 1625 1618 1625 1618 521
313 20250415 132900 616406522 1618 1618 1618 1618 967
314 20250415 132800 614841916 1618 1618 1618 1618 1
315 20250415 132700 614840298 1618 1618 1618 1618 0
316 20250415 132600 614840298 1618 1617 1618 1617 2366
317 20250415 132500 611014473 1617 1622 1622 1617 18297
318 20250415 132400 581397791 1624 1626 1626 1623 2390
319 20250415 132300 577511800 1626 1626 1626 1626 0
320 20250415 132200 577511800 1626 1625 1626 1625 97
321 20250415 132100 577354165 1625 1626 1626 1625 2012
322 20250415 132000 574084663 1626 1626 1626 1626 2721
323 20250415 131900 569660317 1626 1626 1626 1626 99
324 20250415 131800 569499343 1626 1626 1626 1626 0
325 20250415 131700 569499343 1626 1625 1626 1625 2998
326 20250415 131600 564627591 1625 1625 1625 1625 3426
327 20250415 131500 559060341 1625 1620 1625 1620 2191
328 20250415 131400 555500041 1625 1625 1625 1625 0
329 20250415 131300 555500041 1625 1624 1625 1624 8277
330 20250415 131200 542053714 1624 1624 1624 1624 0
331 20250415 131100 542053714 1624 1624 1625 1624 2823
332 20250415 131000 537467240 1624 1621 1624 1621 4206
333 20250415 130900 530643553 1621 1621 1621 1621 0
334 20250415 130800 530643553 1621 1621 1621 1621 0
335 20250415 130700 530643553 1621 1621 1621 1621 25
336 20250415 130600 530603028 1620 1620 1620 1620 0
337 20250415 130500 530603028 1620 1620 1620 1620 0
338 20250415 130400 530603028 1620 1620 1620 1620 0
339 20250415 130300 530603028 1620 1621 1621 1620 613
340 20250415 130200 529609426 1622 1622 1622 1622 2
341 20250415 130100 529606182 1622 1622 1622 1622 0
342 20250415 130000 529606182 1622 1621 1622 1621 2492
343 20250415 125900 525564645 1620 1618 1620 1618 1510
344 20250415 125800 523119406 1618 1618 1618 1618 0
345 20250415 125700 523119406 1618 1618 1618 1618 0
346 20250415 125600 523119406 1618 1618 1618 1618 128
347 20250415 125500 522912302 1618 1618 1618 1618 0
348 20250415 125400 522912302 1618 1618 1618 1618 33
349 20250415 125300 522858908 1618 1618 1618 1617 374
350 20250415 125200 522253792 1618 1618 1618 1618 0
351 20250415 125100 522253792 1618 1618 1618 1618 0
352 20250415 125000 522253792 1618 1620 1620 1618 238
353 20250415 124900 521868404 1620 1621 1621 1620 345
354 20250415 124800 521309194 1622 1622 1622 1622 0
355 20250415 124700 521309194 1622 1622 1622 1622 1028
356 20250415 124600 519641778 1621 1616 1621 1616 2037
357 20250415 124500 516344679 1616 1616 1616 1616 0
358 20250415 124400 516344679 1616 1617 1617 1613 3588
359 20250415 124300 510549371 1619 1619 1619 1619 385
360 20250415 124200 509926056 1622 1622 1622 1622 0
361 20250415 124100 509926056 1622 1622 1622 1622 0
362 20250415 124000 509926056 1622 1622 1622 1622 0
363 20250415 123900 509926056 1622 1622 1622 1622 0
364 20250415 123800 509926056 1622 1622 1622 1622 0
365 20250415 123700 509926056 1622 1622 1622 1622 0
366 20250415 123600 509926056 1622 1622 1622 1622 0
367 20250415 123500 509926056 1622 1622 1622 1622 0
368 20250415 123400 509926056 1622 1621 1622 1621 1031
369 20250415 123300 508254795 1622 1620 1622 1620 1731
370 20250415 123200 505448040 1619 1618 1620 1618 330
371 20250415 123100 504913695 1618 1615 1618 1615 102
372 20250415 123000 504748895 1612 1608 1612 1608 1462
373 20250415 122900 502393830 1608 1608 1608 1608 129
374 20250415 122800 502186398 1608 1608 1608 1608 0
375 20250415 122700 502186398 1608 1608 1608 1608 0
376 20250415 122600 502186398 1608 1607 1608 1607 385
377 20250415 122500 501567575 1607 1607 1607 1607 0
378 20250415 122400 501567575 1607 1607 1607 1605 204
379 20250415 122300 501239859 1607 1607 1607 1607 2
380 20250415 122200 501236645 1607 1607 1607 1607 0
381 20250415 122100 501236645 1607 1607 1607 1607 34
382 20250415 122000 501182007 1607 1606 1607 1606 116
383 20250415 121900 500995705 1611 1611 1611 1611 5
384 20250415 121800 500987650 1612 1612 1612 1612 816
385 20250415 121700 499672258 1612 1612 1612 1612 0
386 20250415 121600 499672258 1612 1616 1616 1612 1491
387 20250415 121500 497263850 1617 1618 1618 1617 8
388 20250415 121400 497250912 1618 1618 1618 1618 126
389 20250415 121300 497047044 1618 1618 1618 1618 0
390 20250415 121200 497047044 1618 1618 1618 1618 0
391 20250415 121100 497047044 1618 1618 1618 1618 128
392 20250415 121000 496839940 1619 1619 1619 1619 0
393 20250415 120900 496839940 1619 1619 1619 1619 0
394 20250415 120800 496839940 1619 1618 1619 1618 272
395 20250415 120700 496399782 1619 1619 1619 1619 0
396 20250415 120600 496399782 1619 1619 1619 1619 0
397 20250415 120500 496399782 1619 1618 1619 1618 252
398 20250415 120400 495991847 1617 1617 1617 1617 0
399 20250415 120300 495991847 1617 1617 1618 1617 431
400 20250415 120200 495294914 1617 1618 1618 1617 1146
401 20250415 120100 493440703 1617 1617 1617 1617 50
402 20250415 120000 493359853 1617 1617 1617 1617 61
403 20250415 115900 493261216 1620 1620 1620 1620 0
404 20250415 115800 493261216 1620 1620 1620 1620 391
405 20250415 115700 492627796 1620 1622 1622 1620 807
406 20250415 115600 491320454 1622 1622 1622 1622 330
407 20250415 115500 490785194 1621 1622 1622 1620 706
408 20250415 115400 489641465 1622 1622 1622 1622 0
409 20250415 115300 489641465 1622 1622 1622 1622 289
410 20250415 115200 489172707 1622 1622 1622 1622 0
411 20250415 115100 489172707 1622 1622 1622 1622 0
412 20250415 115000 489172707 1622 1622 1622 1622 100
413 20250415 114900 489010507 1622 1622 1622 1622 1459
414 20250415 114800 486644009 1622 1621 1622 1620 1258
415 20250415 114700 484604988 1620 1619 1621 1619 986
416 20250415 114600 483007225 1619 1619 1619 1619 0
417 20250415 114500 483007225 1619 1616 1619 1616 5
418 20250415 114400 482999133 1618 1620 1620 1618 414
419 20250415 114300 482329025 1620 1620 1620 1620 1
420 20250415 114200 482327405 1620 1619 1621 1619 3356
421 20250415 114100 476890862 1619 1619 1619 1619 290
422 20250415 114000 476421352 1617 1617 1618 1617 284
423 20250415 113900 475961866 1615 1615 1615 1615 0
424 20250415 113800 475961866 1615 1613 1615 1613 133
425 20250415 113700 475747208 1612 1612 1612 1612 0
426 20250415 113600 475747208 1612 1613 1613 1612 8
427 20250415 113500 475734306 1612 1612 1612 1612 62
428 20250415 113400 475634362 1612 1612 1612 1612 544
429 20250415 113300 474757434 1617 1617 1617 1617 1
430 20250415 113200 474755817 1612 1612 1612 1612 61
431 20250415 113100 474657485 1614 1614 1614 1614 0
432 20250415 113000 474657485 1614 1614 1614 1614 413
433 20250415 112900 473990903 1614 1618 1620 1614 1514
434 20250415 112800 471539445 1618 1617 1618 1617 2904
435 20250415 112700 466841186 1617 1609 1617 1609 41098
436 20250415 112600 400635766 1609 1607 1609 1607 16017
437 20250415 112500 374890653 1607 1605 1607 1605 5849
438 20250415 112400 365502014 1605 1605 1605 1605 0
439 20250415 112300 365502014 1605 1605 1605 1605 0
440 20250415 112200 365502014 1605 1606 1606 1605 433
441 20250415 112100 364806657 1607 1607 1607 1607 98
442 20250415 112000 364649171 1607 1607 1607 1607 0
443 20250415 111900 364649171 1607 1606 1607 1606 41
444 20250415 111800 364583324 1605 1605 1605 1605 113
445 20250415 111700 364401959 1605 1605 1605 1605 0
446 20250415 111600 364401959 1605 1600 1605 1600 5566
447 20250415 111500 355481222 1600 1600 1600 1600 8542
448 20250415 111400 341814022 1600 1595 1600 1595 3374
449 20250415 111300 336417118 1594 1594 1594 1594 22
450 20250415 111200 336382050 1593 1593 1593 1593 0
451 20250415 111100 336382050 1593 1593 1593 1593 0
452 20250415 111000 336382050 1593 1593 1593 1593 190
453 20250415 110900 336079380 1592 1592 1592 1592 0
454 20250415 110800 336079380 1592 1592 1592 1592 0
455 20250415 110700 336079380 1592 1595 1595 1592 334
456 20250415 110600 335546653 1597 1597 1597 1597 1
457 20250415 110500 335545056 1593 1593 1593 1593 17
458 20250415 110400 335517975 1593 1592 1593 1592 95
459 20250415 110300 335366655 1600 1600 1600 1600 0
460 20250415 110200 335366655 1600 1600 1600 1600 0
461 20250415 110100 335366655 1600 1600 1600 1600 12
462 20250415 110000 335347455 1600 1600 1600 1600 1368
463 20250415 105900 333158655 1600 1589 1600 1589 23001
464 20250415 105800 296496510 1589 1589 1589 1589 128
465 20250415 105700 296293118 1588 1588 1588 1588 300
466 20250415 105600 295816718 1589 1589 1589 1589 238
467 20250415 105500 295438536 1589 1589 1589 1589 0
468 20250415 105400 295438536 1589 1589 1589 1589 0
469 20250415 105300 295438536 1589 1589 1589 1589 0
470 20250415 105200 295438536 1589 1588 1589 1588 628
471 20250415 105100 294441144 1588 1588 1588 1588 10
472 20250415 105000 294425264 1588 1588 1588 1588 1
473 20250415 104900 294423676 1589 1589 1589 1589 0
474 20250415 104800 294423676 1589 1589 1589 1589 1
475 20250415 104700 294422087 1589 1587 1589 1587 1509
476 20250415 104600 292027128 1587 1587 1587 1587 0
477 20250415 104500 292027128 1587 1587 1587 1587 4131
478 20250415 104400 285471231 1586 1586 1586 1586 1000
479 20250415 104300 283885231 1586 1586 1586 1586 0
480 20250415 104200 283885231 1586 1586 1586 1586 0
481 20250415 104100 283885231 1586 1582 1586 1582 3
482 20250415 104000 283880481 1583 1583 1584 1582 936
483 20250415 103900 282398042 1587 1587 1587 1587 0
484 20250415 103800 282398042 1587 1587 1587 1587 0
485 20250415 103700 282398042 1587 1587 1588 1587 5015
486 20250415 103600 274439108 1587 1587 1587 1587 0
487 20250415 103500 274439108 1587 1587 1587 1587 66
488 20250415 103400 274334366 1587 1588 1588 1587 206
489 20250415 103300 274007316 1587 1587 1587 1587 10
490 20250415 103200 273991446 1588 1588 1588 1588 50
491 20250415 103100 273912046 1588 1588 1588 1588 128
492 20250415 103000 273708782 1587 1587 1587 1587 1
493 20250415 102900 273707195 1587 1590 1590 1587 7820
494 20250415 102800 261277886 1590 1595 1595 1590 16638
495 20250415 102700 234802174 1596 1599 1599 1596 2613
496 20250415 102600 230628314 1600 1600 1600 1600 0
497 20250415 102500 230628314 1600 1600 1600 1600 129
498 20250415 102400 230421914 1600 1600 1600 1600 0
499 20250415 102300 230421914 1600 1600 1600 1600 0
500 20250415 102200 230421914 1600 1600 1600 1600 128
501 20250415 102100 230217114 1600 1600 1600 1600 180
502 20250415 102000 229929114 1599 1599 1599 1599 84
503 20250415 101900 229794798 1599 1599 1599 1599 40
504 20250415 101800 229730838 1599 1601 1601 1599 5923
505 20250415 101700 220255599 1601 1601 1601 1601 0
506 20250415 101600 220255599 1601 1604 1604 1601 1453
507 20250415 101500 217927575 1607 1607 1607 1607 10
508 20250415 101400 217911505 1607 1607 1607 1607 0
509 20250415 101300 217911505 1607 1607 1607 1607 1
510 20250415 101200 217909898 1606 1607 1607 1606 2863
511 20250415 101100 213311883 1607 1607 1607 1607 153
512 20250415 101000 213066012 1608 1608 1608 1608 678
513 20250415 100900 211975788 1608 1608 1608 1608 100
514 20250415 100800 211814988 1606 1606 1606 1606 1
515 20250415 100700 211813382 1606 1609 1609 1606 237
516 20250415 100600 211432342 1609 1608 1609 1608 174
517 20250415 100500 211152416 1608 1607 1608 1607 3897
518 20250415 100400 204886615 1607 1607 1607 1607 0
519 20250415 100300 204886615 1607 1606 1607 1606 442
520 20250415 100200 204176635 1606 1606 1606 1606 99
521 20250415 100100 204017641 1606 1606 1606 1606 9
522 20250415 100000 204003187 1605 1604 1605 1604 566
523 20250415 095900 203095086 1604 1604 1604 1604 0
524 20250415 095800 203095086 1604 1606 1606 1603 178
525 20250415 095700 202809683 1603 1602 1603 1602 14
526 20250415 095600 202787249 1608 1608 1608 1608 0
527 20250415 095500 202787249 1608 1608 1608 1608 100
528 20250415 095400 202626449 1608 1608 1608 1608 0
529 20250415 095300 202626449 1608 1601 1608 1601 158
530 20250415 095200 202373351 1599 1605 1605 1598 3726
531 20250415 095100 196404512 1604 1607 1607 1603 2479
532 20250415 095000 192424998 1606 1609 1610 1606 55
533 20250415 094900 192336504 1609 1608 1609 1608 1011
534 20250415 094800 190709815 1609 1609 1609 1609 773
535 20250415 094700 189466058 1608 1607 1608 1607 3000
536 20250415 094600 184642467 1607 1605 1607 1605 1722
537 20250415 094500 181876393 1605 1604 1607 1604 15097
538 20250415 094400 157646100 1604 1604 1604 1604 640
539 20250415 094300 156619540 1604 1603 1604 1603 90
540 20250415 094200 156475266 1602 1602 1603 1602 30
541 20250415 094100 156427189 1603 1603 1603 1603 4
542 20250415 094000 156420777 1602 1601 1602 1601 1491
543 20250415 093900 154032519 1602 1591 1602 1591 16
544 20250415 093800 154007052 1600 1590 1600 1590 1791
545 20250415 093700 151146236 1590 1595 1596 1590 881
546 20250415 093600 149740971 1595 1595 1595 1595 23
547 20250415 093500 149704286 1595 1589 1595 1589 11
548 20250415 093400 149686801 1589 1596 1596 1589 3306
549 20250415 093300 144410775 1596 1596 1596 1596 32
550 20250415 093200 144359703 1596 1596 1596 1596 0
551 20250415 093100 144359703 1596 1593 1596 1593 739
552 20250415 093000 143180725 1596 1587 1596 1587 1547
553 20250415 092900 140711785 1587 1597 1597 1587 5345
554 20250415 092800 132222237 1597 1597 1597 1597 2349
555 20250415 092700 128470884 1597 1605 1610 1597 1250
556 20250415 092600 126464031 1605 1600 1605 1600 4599
557 20250415 092500 119096726 1600 1582 1600 1582 28729
558 20250415 092400 73333515 1581 1578 1581 1578 14055
559 20250415 092300 51131602 1577 1577 1577 1577 0
560 20250415 092200 51131602 1577 1579 1579 1577 960
561 20250415 092100 49616082 1579 1579 1579 1579 0
562 20250415 092000 49616082 1579 1579 1579 1579 100
563 20250415 091900 49458182 1579 1580 1580 1579 1210
564 20250415 091800 47546484 1580 1577 1580 1577 7921
565 20250415 091700 35040087 1576 1576 1576 1576 433
566 20250415 091600 34357679 1576 1576 1576 1576 24
567 20250415 091500 34319855 1577 1577 1577 1577 0
568 20250415 091400 34319855 1577 1577 1577 1577 0
569 20250415 091300 34319855 1577 1577 1577 1577 0
570 20250415 091200 34319855 1577 1576 1577 1576 4006
571 20250415 091100 28004893 1573 1573 1573 1573 0
572 20250415 091000 28004893 1573 1573 1573 1573 607
573 20250415 090900 27050082 1566 1566 1566 1566 1436
574 20250415 090800 24801306 1565 1565 1565 1565 69
575 20250415 090700 24693321 1565 1573 1573 1565 9900
576 20250415 090600 9149286 1573 1573 1573 1573 1
577 20250415 090500 9147713 1572 1572 1572 1572 3
578 20250415 090400 9142997 1572 1572 1572 1572 500
579 20250415 090300 8356997 1577 1577 1577 1577 603
580 20250415 090200 7406066 1576 1571 1576 1571 2767
581 20250415 090100 3054949 1576 1576 1576 1576 301
582 20250415 090000 2580573 1577 1575 1577 1571 1641