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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

679
096630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201700,103954330,584,584,584,584,1028
20250401,201600,103954330,584,584,584,584,0
20250401,201500,103954330,584,584,584,584,0
20250401,201400,103954330,584,584,584,584,0
20250401,201300,103954330,584,584,584,584,0
20250401,201200,103954330,584,584,584,584,0
20250401,201100,103954330,584,584,584,584,0
20250401,201000,103954330,584,584,584,584,0
20250401,200900,103954330,584,584,584,584,0
20250401,200800,103954330,584,584,584,584,0
20250401,200700,103954330,584,584,584,584,0
20250401,200600,103954330,584,584,584,584,0
20250401,200500,103954330,584,584,584,584,0
20250401,200400,103954330,584,584,584,584,0
20250401,200300,103954330,584,584,584,584,0
20250401,200200,103954330,584,584,584,584,0
20250401,200100,103954330,584,584,584,584,0
20250401,200000,103954330,584,584,584,584,0
20250401,195900,103954330,584,584,584,584,0
20250401,195800,103954330,584,584,584,584,0
20250401,195700,103954330,584,584,584,584,0
20250401,195600,103954330,584,584,584,584,0
20250401,195500,103954330,584,584,584,584,0
20250401,195400,103954330,584,584,584,584,0
20250401,195300,103954330,584,584,584,584,0
20250401,195200,103954330,584,584,584,584,0
20250401,195100,103954330,584,584,584,584,0
20250401,195000,103954330,584,584,584,584,0
20250401,194900,103954330,584,584,584,584,0
20250401,194800,103954330,584,584,584,584,0
20250401,194700,103954330,584,584,584,584,1028
20250401,194600,103954330,584,584,584,584,0
20250401,194500,103954330,584,584,584,584,0
20250401,194400,103954330,584,584,584,584,0
20250401,194300,103954330,584,584,584,584,0
20250401,194200,103954330,584,584,584,584,0
20250401,194100,103954330,584,584,584,584,0
20250401,194000,103954330,584,584,584,584,0
20250401,193900,103954330,584,584,584,584,0
20250401,193800,103954330,584,584,584,584,0
20250401,193700,103954330,584,584,584,584,0
20250401,193600,103954330,584,584,584,584,0
20250401,193500,103954330,584,584,584,584,0
20250401,193400,103954330,584,584,584,584,0
20250401,193300,103954330,584,584,584,584,0
20250401,193200,103954330,584,584,584,584,0
20250401,193100,103954330,584,584,584,584,0
20250401,193000,103954330,584,584,584,584,0
20250401,192900,103954330,584,584,584,584,0
20250401,192800,103954330,584,584,584,584,0
20250401,192700,103954330,584,584,584,584,0
20250401,192600,103954330,584,584,584,584,0
20250401,192500,103954330,584,584,584,584,0
20250401,192400,103954330,584,584,584,584,0
20250401,192300,103954330,584,584,584,584,0
20250401,192200,103954330,584,584,584,584,0
20250401,192100,103954330,584,584,584,584,0
20250401,192000,103954330,584,584,584,584,0
20250401,191900,103954330,584,584,584,584,0
20250401,191800,103954330,584,584,584,584,0
20250401,191700,103954330,584,584,584,584,1028
20250401,191600,103954330,584,584,584,584,0
20250401,191500,103954330,584,584,584,584,0
20250401,191400,103954330,584,584,584,584,0
20250401,191300,103954330,584,584,584,584,0
20250401,191200,103954330,584,584,584,584,0
20250401,191100,103954330,584,584,584,584,0
20250401,191000,103954330,584,584,584,584,0
20250401,190900,103954330,584,584,584,584,0
20250401,190800,103954330,584,584,584,584,0
20250401,190700,103954330,584,584,584,584,0
20250401,190600,103954330,584,584,584,584,0
20250401,190500,103954330,584,584,584,584,0
20250401,190400,103954330,584,584,584,584,0
20250401,190300,103954330,584,584,584,584,0
20250401,190200,103954330,584,584,584,584,0
20250401,190100,103954330,584,584,584,584,0
20250401,190000,103954330,584,584,584,584,0
20250401,185900,103954330,584,584,584,584,0
20250401,185800,103954330,584,584,584,584,0
20250401,185700,103954330,584,584,584,584,0
20250401,185600,103954330,584,584,584,584,0
20250401,185500,103954330,584,584,584,584,0
20250401,185400,103954330,584,584,584,584,0
20250401,185300,103954330,584,584,584,584,0
20250401,185200,103954330,584,584,584,584,0
20250401,185100,103954330,584,584,584,584,0
20250401,185000,103954330,584,584,584,584,0
20250401,184900,103954330,584,584,584,584,0
20250401,184800,103954330,584,584,584,584,0
20250401,184700,103954330,584,584,584,584,1028
20250401,184600,103954330,584,584,584,584,0
20250401,184500,103954330,584,584,584,584,0
20250401,184400,103954330,584,584,584,584,0
20250401,184300,103954330,584,584,584,584,0
20250401,184200,103954330,584,584,584,584,0
20250401,184100,103954330,584,584,584,584,0
20250401,184000,103954330,584,584,584,584,0
20250401,183900,103954330,584,584,584,584,0
20250401,183800,103954330,584,584,584,584,0
20250401,183700,103954330,584,584,584,584,0
20250401,183600,103954330,584,584,584,584,0
20250401,183500,103954330,584,584,584,584,0
20250401,183400,103954330,584,584,584,584,0
20250401,183300,103954330,584,584,584,584,0
20250401,183200,103954330,584,584,584,584,0
20250401,183100,103954330,584,584,584,584,0
20250401,183000,103954330,584,584,584,584,0
20250401,182900,103954330,584,584,584,584,0
20250401,182800,103954330,584,584,584,584,0
20250401,182700,103954330,584,584,584,584,0
20250401,182600,103954330,584,584,584,584,0
20250401,182500,103954330,584,584,584,584,0
20250401,182400,103954330,584,584,584,584,0
20250401,182300,103954330,584,584,584,584,0
20250401,182200,103954330,584,584,584,584,0
20250401,182100,103954330,584,584,584,584,0
20250401,182000,103954330,584,584,584,584,0
20250401,181900,103954330,584,584,584,584,0
20250401,181800,103954330,584,584,584,584,0
20250401,181700,103954330,584,584,584,584,1028
20250401,181600,103954330,584,584,584,584,0
20250401,181500,103954330,584,584,584,584,0
20250401,181400,103954330,584,584,584,584,0
20250401,181300,103954330,584,584,584,584,0
20250401,181200,103954330,584,584,584,584,0
20250401,181100,103954330,584,584,584,584,0
20250401,181000,103954330,584,584,584,584,0
20250401,180900,103954330,584,584,584,584,0
20250401,180800,103954330,584,584,584,584,0
20250401,180700,103954330,584,584,584,584,0
20250401,180600,103954330,584,584,584,584,0
20250401,180500,103954330,584,584,584,584,0
20250401,180400,103954330,584,584,584,584,0
20250401,180300,103954330,584,584,584,584,0
20250401,180200,103954330,584,584,584,584,0
20250401,180100,103954330,584,584,584,584,0
20250401,180000,103954330,584,584,584,584,0
20250401,175900,103954330,584,584,584,584,0
20250401,175800,103954330,584,584,584,584,0
20250401,175700,103954330,584,584,584,584,0
20250401,175600,103954330,584,584,584,584,0
20250401,175500,103954330,584,584,584,584,0
20250401,175400,103954330,584,584,584,584,0
20250401,175300,103954330,584,584,584,584,0
20250401,175200,103954330,584,584,584,584,0
20250401,175100,103954330,584,584,584,584,0
20250401,175000,103954330,584,584,584,584,0
20250401,174900,103954330,584,584,584,584,0
20250401,174800,103954330,584,584,584,584,0
20250401,174700,103954330,584,584,584,584,1028
20250401,174600,103954330,584,584,584,584,0
20250401,174500,103954330,584,584,584,584,0
20250401,174400,103954330,584,584,584,584,0
20250401,174300,103954330,584,584,584,584,0
20250401,174200,103954330,584,584,584,584,0
20250401,174100,103954330,584,584,584,584,0
20250401,174000,103954330,584,584,584,584,0
20250401,173900,103954330,584,584,584,584,0
20250401,173800,103954330,584,584,584,584,0
20250401,173700,103954330,584,584,584,584,0
20250401,173600,103954330,584,584,584,584,0
20250401,173500,103954330,584,584,584,584,0
20250401,173400,103954330,584,584,584,584,0
20250401,173300,103954330,584,584,584,584,0
20250401,173200,103954330,584,584,584,584,0
20250401,173100,103954330,584,584,584,584,0
20250401,173000,103954330,584,584,584,584,0
20250401,172900,103954330,584,584,584,584,0
20250401,172800,103954330,584,584,584,584,0
20250401,172700,103954330,584,584,584,584,0
20250401,172600,103954330,584,584,584,584,0
20250401,172500,103954330,584,584,584,584,0
20250401,172400,103954330,584,584,584,584,0
20250401,172300,103954330,584,584,584,584,0
20250401,172200,103954330,584,584,584,584,0
20250401,172100,103954330,584,584,584,584,0
20250401,172000,103954330,584,584,584,584,0
20250401,171900,103954330,584,584,584,584,0
20250401,171800,103954330,584,584,584,584,0
20250401,171700,103954330,584,584,584,584,1028
20250401,171600,103954330,584,584,584,584,0
20250401,171500,103954330,584,584,584,584,0
20250401,171400,103954330,584,584,584,584,0
20250401,171300,103954330,584,584,584,584,0
20250401,171200,103954330,584,584,584,584,0
20250401,171100,103954330,584,584,584,584,0
20250401,171000,103954330,584,584,584,584,0
20250401,170900,103954330,584,584,584,584,0
20250401,170800,103954330,584,584,584,584,0
20250401,170700,103954330,584,584,584,584,0
20250401,170600,103954330,584,584,584,584,0
20250401,170500,103954330,584,584,584,584,0
20250401,170400,103954330,584,584,584,584,0
20250401,170300,103954330,584,584,584,584,0
20250401,170200,103954330,584,584,584,584,0
20250401,170100,103954330,584,584,584,584,0
20250401,170000,103954330,584,584,584,584,0
20250401,165900,103954330,584,584,584,584,0
20250401,165800,103954330,584,584,584,584,0
20250401,165700,103954330,584,584,584,584,0
20250401,165600,103954330,584,584,584,584,0
20250401,165500,103954330,584,584,584,584,0
20250401,165400,103954330,584,584,584,584,0
20250401,165300,103954330,584,584,584,584,0
20250401,165200,103954330,584,584,584,584,0
20250401,165100,103954330,584,584,584,584,0
20250401,165000,103954330,584,584,584,584,0
20250401,164900,103954330,584,584,584,584,0
20250401,164800,103954330,584,584,584,584,0
20250401,164700,103954330,584,584,584,584,1028
20250401,164600,103954330,584,584,584,584,0
20250401,164500,103954330,584,584,584,584,0
20250401,164400,103954330,584,584,584,584,0
20250401,164300,103954330,584,584,584,584,0
20250401,164200,103954330,584,584,584,584,0
20250401,164100,103954330,584,584,584,584,0
20250401,164000,103954330,584,584,584,584,0
20250401,163900,103954330,584,584,584,584,0
20250401,163800,103954330,584,584,584,584,0
20250401,163700,103954330,584,584,584,584,0
20250401,163600,103954330,584,584,584,584,0
20250401,163500,103954330,584,584,584,584,0
20250401,163400,103954330,584,584,584,584,0
20250401,163300,103954330,584,584,584,584,0
20250401,163200,103954330,584,584,584,584,0
20250401,163100,103954330,584,584,584,584,0
20250401,163000,103954330,584,584,584,584,0
20250401,162900,103954330,584,584,584,584,0
20250401,162800,103954330,584,584,584,584,0
20250401,162700,103954330,584,584,584,584,0
20250401,162600,103954330,584,584,584,584,0
20250401,162500,103954330,584,584,584,584,0
20250401,162400,103954330,584,584,584,584,0
20250401,162300,103954330,584,584,584,584,0
20250401,162200,103954330,584,584,584,584,0
20250401,162100,103954330,584,584,584,584,0
20250401,162000,103954330,584,584,584,584,0
20250401,161900,103954330,584,584,584,584,0
20250401,161800,103954330,584,584,584,584,0
20250401,161700,103954330,584,584,584,584,1028
20250401,161600,103954330,584,584,584,584,0
20250401,161500,103954330,584,584,584,584,0
20250401,161400,103954330,584,584,584,584,0
20250401,161300,103954330,584,584,584,584,0
20250401,161200,103954330,584,584,584,584,0
20250401,161100,103954330,584,584,584,584,0
20250401,161000,103954330,584,584,584,584,0
20250401,160900,103954330,584,584,584,584,0
20250401,160800,103954330,584,584,584,584,0
20250401,160700,103954330,584,584,584,584,0
20250401,160600,103954330,584,584,584,584,0
20250401,160500,103954330,584,584,584,584,0
20250401,160400,103954330,584,584,584,584,0
20250401,160300,103954330,584,584,584,584,0
20250401,160200,103954330,584,584,584,584,0
20250401,160100,103954330,584,584,584,584,0
20250401,160000,103954330,584,584,584,584,0
20250401,155900,103954330,584,584,584,584,0
20250401,155800,103954330,584,584,584,584,0
20250401,155700,103954330,584,584,584,584,0
20250401,155600,103954330,584,584,584,584,0
20250401,155500,103954330,584,584,584,584,0
20250401,155400,103954330,584,584,584,584,0
20250401,155300,103954330,584,584,584,584,0
20250401,155200,103954330,584,584,584,584,0
20250401,155100,103954330,584,584,584,584,0
20250401,155000,103954330,584,584,584,584,0
20250401,154900,103954330,584,584,584,584,0
20250401,154800,103954330,584,584,584,584,0
20250401,154700,103954330,584,584,584,584,1028
20250401,154600,103954330,584,584,584,584,0
20250401,154500,103954330,584,584,584,584,0
20250401,154400,103954330,584,584,584,584,0
20250401,154300,103954330,584,584,584,584,0
20250401,154200,103954330,584,584,584,584,0
20250401,154100,103954330,584,584,584,584,0
20250401,154000,103954330,584,584,584,584,0
20250401,153900,103954330,584,584,584,584,0
20250401,153800,103954330,584,584,584,584,0
20250401,153700,103954330,584,584,584,584,0
20250401,153600,103954330,584,584,584,584,0
20250401,153500,103954330,584,584,584,584,0
20250401,153400,103954330,584,584,584,584,0
20250401,153300,103954330,584,584,584,584,0
20250401,153200,103954330,584,584,584,584,0
20250401,153100,103954330,584,584,584,584,0
20250401,153000,103954330,584,584,584,584,1028
20250401,152900,103353978,586,586,586,586,0
20250401,152800,103353978,586,586,586,586,0
20250401,152700,103353978,586,586,586,586,0
20250401,152600,103353978,586,586,586,586,0
20250401,152500,103353978,586,586,586,586,0
20250401,152400,103353978,586,586,586,586,0
20250401,152300,103353978,586,586,586,586,0
20250401,152200,103353978,586,586,586,586,0
20250401,152100,103353978,586,586,586,586,0
20250401,152000,103353978,586,586,586,586,0
20250401,151900,103353978,586,586,586,585,1209
20250401,151800,102645520,586,586,586,586,0
20250401,151700,102645520,586,586,586,586,1
20250401,151600,102644934,583,583,583,583,118
20250401,151500,102576140,583,583,583,583,81
20250401,151400,102528917,583,583,583,583,118
20250401,151300,102460123,586,583,586,583,80
20250401,151200,102413477,586,583,586,580,1160
20250401,151100,101739581,583,586,586,583,4
20250401,151000,101737243,581,581,581,581,78
20250401,150900,101691925,581,582,582,581,281
20250401,150800,101528497,583,583,583,583,7
20250401,150700,101524416,583,583,583,583,112
20250401,150600,101459120,583,583,583,583,85
20250401,150500,101409565,583,583,583,583,0
20250401,150400,101409565,583,583,583,583,99
20250401,150300,101351848,584,584,584,584,5
20250401,150200,101348928,586,583,586,583,124
20250401,150100,101276606,583,583,583,583,83
20250401,150000,101228217,586,584,586,584,113
20250401,145900,101162223,583,583,583,583,0
20250401,145800,101162223,583,583,583,583,376
20250401,145700,100943015,583,583,583,583,110
20250401,145600,100878885,583,583,583,583,87
20250401,145500,100828164,586,586,586,586,0
20250401,145400,100828164,586,586,586,586,2
20250401,145300,100826992,583,583,583,583,0
20250401,145200,100826992,583,583,583,583,0
20250401,145100,100826992,583,583,583,583,71
20250401,145000,100785599,583,584,584,583,113
20250401,144900,100719719,583,583,583,583,62
20250401,144800,100683573,584,584,584,584,52
20250401,144700,100653205,585,585,585,585,0
20250401,144600,100653205,585,585,585,585,11
20250401,144500,100646770,587,587,587,587,0
20250401,144400,100646770,587,584,587,584,259
20250401,144300,100495411,584,584,584,584,78
20250401,144200,100449859,584,584,584,584,187
20250401,144100,100340651,584,584,584,584,0
20250401,144000,100340651,584,584,584,584,93
20250401,143900,100286339,584,584,584,584,82
20250401,143800,100238451,585,585,585,585,4
20250401,143700,100236111,584,584,584,584,0
20250401,143600,100236111,584,584,584,584,137
20250401,143500,100156103,585,585,585,585,301
20250401,143400,99980018,585,585,585,585,82
20250401,143300,99932048,585,585,585,585,69
20250401,143200,99891683,585,585,585,585,89
20250401,143100,99839618,586,586,586,586,30
20250401,143000,99822038,586,586,586,586,95
20250401,142900,99766368,586,586,586,586,150
20250401,142800,99678468,585,585,585,585,55
20250401,142700,99646293,585,585,585,585,91
20250401,142600,99593058,585,585,585,585,60
20250401,142500,99557958,585,585,585,585,85
20250401,142400,99508233,585,585,585,585,65
20250401,142300,99470208,585,585,585,585,79
20250401,142200,99423993,585,585,585,585,0
20250401,142100,99423993,585,585,585,585,72
20250401,142000,99381873,585,585,585,585,91
20250401,141900,99328638,585,585,585,585,60
20250401,141800,99293538,586,586,586,586,0
20250401,141700,99293538,586,585,586,585,68
20250401,141600,99253751,586,586,586,586,32
20250401,141500,99234999,585,586,586,585,105
20250401,141400,99173546,585,585,585,585,74
20250401,141300,99130256,585,585,585,585,81
20250401,141200,99082871,585,585,585,585,69
20250401,141100,99042506,586,585,586,585,92
20250401,141000,98988685,585,585,585,585,0
20250401,140900,98988685,585,585,585,585,60
20250401,140800,98953585,585,585,585,585,83
20250401,140700,98905030,585,585,585,585,68
20250401,140600,98865250,586,585,586,585,92
20250401,140500,98811420,585,584,585,584,134
20250401,140400,98733098,585,585,585,585,0
20250401,140300,98733098,585,585,585,585,39
20250401,140200,98710283,584,585,585,584,66
20250401,140100,98671738,585,585,585,585,65
20250401,140000,98633713,585,584,585,584,126
20250401,135900,98560069,584,584,584,584,90
20250401,135800,98507509,585,585,585,585,0
20250401,135700,98507509,585,585,585,585,0
20250401,135600,98507509,585,584,585,584,170
20250401,135500,98408152,584,584,584,584,118
20250401,135400,98339240,585,585,585,585,59
20250401,135300,98304725,584,584,584,584,73
20250401,135200,98262093,585,585,585,585,38
20250401,135100,98239863,585,585,585,585,307
20250401,135000,98060268,584,584,584,584,54
20250401,134900,98028732,584,584,584,584,83
20250401,134800,97980260,584,584,584,584,68
20250401,134700,97940548,584,584,584,584,85
20250401,134600,97890908,584,584,584,584,0
20250401,134500,97890908,584,585,585,584,67
20250401,134400,97851778,585,585,585,585,69
20250401,134300,97811413,585,585,585,585,73
20250401,134200,97768708,585,585,585,585,1163
20250401,134100,97088353,585,585,585,585,73
20250401,134000,97045648,585,585,585,585,581
20250401,133900,96705763,585,585,585,585,15
20250401,133800,96696988,585,585,585,585,64
20250401,133700,96659548,585,585,585,585,83
20250401,133600,96610993,585,584,585,584,89
20250401,133500,96558996,584,584,584,584,89
20250401,133400,96507020,584,584,584,584,61
20250401,133300,96471396,584,584,584,584,0
20250401,133200,96471396,584,584,584,584,77
20250401,133100,96426428,585,584,585,584,128
20250401,133000,96351622,584,584,584,584,92
20250401,132900,96297894,584,584,584,584,59
20250401,132800,96263438,584,584,584,584,92
20250401,132700,96209710,584,584,584,584,0
20250401,132600,96209710,584,584,584,584,58
20250401,132500,96175838,584,584,584,584,81
20250401,132400,96128534,584,584,584,584,70
20250401,132300,96087654,586,586,586,586,0
20250401,132200,96087654,586,585,586,585,80
20250401,132100,96040849,585,585,585,585,0
20250401,132000,96040849,585,585,585,585,82
20250401,131900,95992879,585,585,585,585,569
20250401,131800,95660014,585,585,585,585,1075
20250401,131700,95031139,585,583,585,583,159
20250401,131600,94938349,584,584,584,584,85
20250401,131500,94888709,583,583,583,583,0
20250401,131400,94888709,583,583,583,583,71
20250401,131300,94847316,583,583,583,583,84
20250401,131200,94798344,583,583,583,583,67
20250401,131100,94759283,585,585,585,585,0
20250401,131000,94759283,585,585,585,585,583
20250401,130900,94418228,585,585,585,585,0
20250401,130800,94418228,585,585,585,585,97
20250401,130700,94361483,585,585,585,585,332
20250401,130600,94167263,584,583,584,583,1134
20250401,130500,93505382,582,582,582,581,385
20250401,130400,93281367,580,580,581,580,104
20250401,130300,93221044,581,581,581,581,12
20250401,130200,93214072,581,581,581,581,59
20250401,130100,93179793,581,581,581,581,1423
20250401,130000,92353030,581,581,581,581,61
20250401,125900,92317589,581,581,581,581,459
20250401,125800,92050910,581,581,581,581,57
20250401,125700,92017793,580,581,581,580,3047
20250401,125600,90248811,581,580,581,580,440
20250401,125500,89993400,579,579,579,579,67
20250401,125400,89954607,580,580,580,579,112
20250401,125300,89889724,579,580,580,579,85
20250401,125200,89840498,580,580,580,580,35
20250401,125100,89820198,582,582,582,582,0
20250401,125000,89820198,582,582,582,582,1
20250401,124900,89819616,580,579,580,579,78
20250401,124800,89774387,580,581,581,579,6522
20250401,124700,85991681,581,584,584,581,9100
20250401,124600,80697496,584,584,584,584,3000
20250401,124500,78945496,585,586,586,585,10082
20250401,124400,73046851,586,586,586,586,10
20250401,124300,73040991,586,586,586,586,449
20250401,124200,72777877,585,585,585,585,76
20250401,124100,72733417,585,585,585,585,75
20250401,124000,72689542,585,585,585,585,88
20250401,123900,72638062,585,585,585,585,62
20250401,123800,72601792,586,586,586,586,0
20250401,123700,72601792,586,586,586,586,0
20250401,123600,72601792,586,586,586,586,70
20250401,123500,72560772,586,586,586,586,85
20250401,123400,72510962,586,586,586,586,66
20250401,123300,72472286,586,586,586,586,75
20250401,123200,72428336,587,587,587,587,10
20250401,123100,72422466,586,586,586,586,75
20250401,123000,72378516,586,587,587,586,98
20250401,122900,72321087,587,586,587,586,56
20250401,122800,72288269,587,586,587,586,108
20250401,122700,72224967,587,586,587,586,58
20250401,122600,72190978,587,586,587,586,24
20250401,122500,72176913,585,585,585,585,86
20250401,122400,72126603,585,585,585,585,64
20250401,122300,72089163,585,585,585,585,90
20250401,122200,72036513,585,585,585,585,61
20250401,122100,72000828,586,585,586,585,86
20250401,122000,71950507,585,585,585,585,0
20250401,121900,71950507,585,585,585,585,1605
20250401,121800,71011582,586,585,586,585,122
20250401,121700,70940182,585,585,585,585,59
20250401,121600,70905667,585,585,585,585,87
20250401,121500,70854772,587,587,587,587,0
20250401,121400,70854772,587,585,587,585,92
20250401,121300,70800949,585,585,585,585,66
20250401,121200,70762339,585,585,585,585,0
20250401,121100,70762339,585,585,585,585,141
20250401,121000,70679854,585,585,585,585,10
20250401,120900,70674004,585,586,586,585,78
20250401,120800,70628373,585,584,585,584,160
20250401,120700,70534846,585,585,585,585,0
20250401,120600,70534846,585,585,585,585,0
20250401,120500,70534846,585,585,585,585,64
20250401,120400,70497406,585,586,586,585,120
20250401,120300,70427112,586,586,586,586,8565
20250401,120200,65408022,586,586,586,586,82
20250401,120100,65359970,586,586,586,586,0
20250401,120000,65359970,586,587,587,586,133
20250401,115900,65281967,588,589,589,588,286
20250401,115800,65113798,588,589,589,588,74
20250401,115700,65070285,588,589,589,588,83
20250401,115600,65021480,588,588,588,588,69
20250401,115500,64980908,588,588,588,588,0
20250401,115400,64980908,588,586,588,586,541
20250401,115300,64662990,586,586,586,586,60
20250401,115200,64627830,587,586,587,586,100
20250401,115100,64569219,587,587,587,587,62
20250401,115000,64532825,588,588,588,588,2
20250401,114900,64531649,586,590,590,586,77
20250401,114800,64486523,586,590,590,586,3914
20250401,114700,62189149,590,590,590,590,85
20250401,114600,62138999,590,591,591,590,67
20250401,114500,62099468,590,590,590,590,94
20250401,114400,62044008,590,590,590,590,57
20250401,114300,62010378,593,593,593,593,0
20250401,114200,62010378,593,591,593,591,51
20250401,114100,61980235,591,591,591,591,30
20250401,114000,61962505,591,591,591,591,1100
20250401,113900,61312405,591,592,592,591,108
20250401,113800,61248573,591,592,592,591,175
20250401,113700,61145111,592,592,592,592,11
20250401,113600,61138599,592,595,595,592,75
20250401,113500,61094156,595,595,595,595,2278
20250401,113400,59738746,595,595,595,595,62
20250401,113300,59701856,595,597,597,595,82
20250401,113200,59653063,595,595,595,595,279
20250401,113100,59487058,596,595,596,595,183
20250401,113000,59378082,595,595,595,595,1411
20250401,112900,58538537,595,595,597,595,5500
20250401,112800,55266035,595,595,595,595,293
20250401,112700,55091700,595,592,596,591,596
20250401,112600,54737086,595,588,595,588,7066
20250401,112500,50559376,589,585,589,584,3039
20250401,112400,48776560,585,585,585,585,5059
20250401,112300,45817045,585,585,585,585,92
20250401,112200,45763225,583,587,587,583,59
20250401,112100,45728824,583,583,583,583,78
20250401,112000,45683350,587,583,587,583,82
20250401,111900,45635508,587,582,587,582,552
20250401,111800,45312243,582,582,582,582,0
20250401,111700,45312243,582,582,582,582,63
20250401,111600,45275577,582,586,586,582,79
20250401,111500,45229595,582,582,582,582,73
20250401,111400,45187109,586,585,586,582,169
20250401,111300,45088493,579,581,581,579,57
20250401,111200,45055440,585,585,585,585,201
20250401,111100,44937855,580,581,585,580,3322
20250401,111000,43007544,585,584,585,579,177
20250401,110900,42904498,578,579,579,578,78
20250401,110800,42859385,585,579,585,577,74
20250401,110700,42816665,585,579,585,579,386
20250401,110600,42592253,582,582,582,582,1
20250401,110500,42591671,575,582,582,575,764
20250401,110400,42147501,582,582,582,582,96
20250401,110300,42091629,586,582,586,582,57
20250401,110200,42058447,582,584,584,582,79
20250401,110100,42012419,587,583,587,583,73
20250401,110000,41969856,583,583,583,583,0
20250401,105900,41969856,583,586,587,583,2085
20250401,105800,40746947,582,582,582,582,116
20250401,105700,40679435,582,582,582,582,135
20250401,105600,40600865,582,586,586,582,666
20250401,105500,40210853,586,584,586,584,1001
20250401,105400,39625492,584,582,584,582,1464
20250401,105300,38771641,582,580,582,580,1578
20250401,105200,37853477,578,578,580,578,1127
20250401,105100,37200333,578,577,578,577,765
20250401,105000,36758927,577,576,577,575,170
20250401,104900,36661069,575,575,575,575,399
20250401,104800,36431644,575,575,575,575,0
20250401,104700,36431644,575,575,575,575,0
20250401,104600,36431644,575,575,575,575,1
20250401,104500,36431069,575,575,575,575,469
20250401,104400,36161394,574,574,574,574,0
20250401,104300,36161394,574,574,574,574,84
20250401,104200,36113178,574,574,574,574,0
20250401,104100,36113178,574,574,574,574,18
20250401,104000,36102846,574,574,574,574,38
20250401,103900,36081034,575,575,575,575,552
20250401,103800,35763634,575,575,575,575,0
20250401,103700,35763634,575,575,575,575,0
20250401,103600,35763634,575,575,575,575,882
20250401,103500,35256484,575,575,575,575,0
20250401,103400,35256484,575,575,575,575,0
20250401,103300,35256484,575,575,575,575,0
20250401,103200,35256484,575,575,575,575,0
20250401,103100,35256484,575,575,575,575,0
20250401,103000,35256484,575,575,575,575,0
20250401,102900,35256484,575,575,575,575,2
20250401,102800,35255334,570,570,570,570,0
20250401,102700,35255334,570,570,570,570,0
20250401,102600,35255334,570,570,570,570,0
20250401,102500,35255334,570,571,571,570,468
20250401,102400,34988176,575,575,575,575,0
20250401,102300,34988176,575,575,575,575,0
20250401,102200,34988176,575,575,575,575,0
20250401,102100,34988176,575,575,575,575,0
20250401,102000,34988176,575,575,575,575,0
20250401,101900,34988176,575,575,575,575,43
20250401,101800,34963451,575,575,575,575,2
20250401,101700,34962301,575,575,575,575,0
20250401,101600,34962301,575,575,575,575,307
20250401,101500,34785776,575,575,575,575,0
20250401,101400,34785776,575,575,575,575,0
20250401,101300,34785776,575,575,575,575,0
20250401,101200,34785776,575,575,575,575,31
20250401,101100,34767951,575,573,575,573,3426
20250401,101000,32802439,573,573,573,573,1
20250401,100900,32801866,572,572,572,572,0
20250401,100800,32801866,572,572,572,572,638
20250401,100700,32436930,572,572,572,572,0
20250401,100600,32436930,572,572,572,572,0
20250401,100500,32436930,572,572,572,572,207
20250401,100400,32318526,572,572,572,572,0
20250401,100300,32318526,572,572,572,572,27
20250401,100200,32303082,572,572,572,572,1
20250401,100100,32302510,571,571,571,571,0
20250401,100000,32302510,571,571,571,571,231
20250401,095900,32170609,571,571,571,571,0
20250401,095800,32170609,571,571,571,571,0
20250401,095700,32170609,571,571,571,571,631
20250401,095600,31810308,571,571,571,571,0
20250401,095500,31810308,571,571,571,571,0
20250401,095400,31810308,571,571,571,571,0
20250401,095300,31810308,571,571,571,571,0
20250401,095200,31810308,571,571,571,571,1176
20250401,095100,31138812,571,571,571,571,2
20250401,095000,31137670,572,571,572,571,358
20250401,094900,30933239,572,572,572,572,1
20250401,094800,30932667,572,572,572,572,81
20250401,094700,30886335,572,572,572,572,43
20250401,094600,30861739,572,572,572,572,10
20250401,094500,30856019,572,572,572,572,112
20250401,094400,30791955,572,572,572,572,100
20250401,094300,30734755,571,571,571,571,0
20250401,094200,30734755,571,573,573,571,2766
20250401,094100,29154105,575,575,575,575,0
20250401,094000,29154105,575,574,575,574,223
20250401,093900,29025980,575,575,575,575,1
20250401,093800,29025405,575,575,575,575,30
20250401,093700,29008155,573,576,576,573,1545
20250401,093600,28122803,576,574,576,573,1333
20250401,093500,27357417,575,575,575,575,419
20250401,093400,27116492,575,576,576,575,3265
20250401,093300,25237504,577,577,577,577,1093
20250401,093200,24606843,577,578,578,577,1469
20250401,093100,23758754,578,580,580,578,838
20250401,093000,23273342,582,582,582,582,21
20250401,092900,23261120,579,584,584,579,4636
20250401,092800,20558801,586,586,586,586,17
20250401,092700,20548839,588,588,588,588,0
20250401,092600,20548839,588,587,588,587,3461
20250401,092500,18514213,586,585,588,585,901
20250401,092400,17986625,585,585,585,585,103
20250401,092300,17926370,587,586,587,585,2422
20250401,092200,16505124,585,582,585,582,9371
20250401,092100,11042235,582,581,582,581,768
20250401,092000,10595583,581,581,581,581,0
20250401,091900,10595583,581,581,581,581,700
20250401,091800,10188883,581,581,581,581,0
20250401,091700,10188883,581,583,583,581,210
20250401,091600,10066685,583,583,583,583,30
20250401,091500,10049195,583,583,583,583,0
20250401,091400,10049195,583,583,583,583,59
20250401,091300,10014798,580,580,580,580,0
20250401,091200,10014798,580,580,580,580,1
20250401,091100,10014218,585,585,585,585,1
20250401,091000,10013633,572,580,580,572,165
20250401,090900,9919124,587,587,587,587,1
20250401,090800,9918537,586,586,586,586,1100
20250401,090700,9273937,586,586,586,586,524
20250401,090600,8966873,586,581,586,580,7200
20250401,090500,4789835,586,586,586,586,0
20250401,090400,4789835,586,586,586,586,1
20250401,090300,4789249,580,580,580,580,0
20250401,090200,4789249,580,579,581,579,3528
20250401,090100,2743140,580,580,580,580,1
20250401,090000,2742560,562,562,562,562,4880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201700 103954330 584 584 584 584 1028
3 20250401 201600 103954330 584 584 584 584 0
4 20250401 201500 103954330 584 584 584 584 0
5 20250401 201400 103954330 584 584 584 584 0
6 20250401 201300 103954330 584 584 584 584 0
7 20250401 201200 103954330 584 584 584 584 0
8 20250401 201100 103954330 584 584 584 584 0
9 20250401 201000 103954330 584 584 584 584 0
10 20250401 200900 103954330 584 584 584 584 0
11 20250401 200800 103954330 584 584 584 584 0
12 20250401 200700 103954330 584 584 584 584 0
13 20250401 200600 103954330 584 584 584 584 0
14 20250401 200500 103954330 584 584 584 584 0
15 20250401 200400 103954330 584 584 584 584 0
16 20250401 200300 103954330 584 584 584 584 0
17 20250401 200200 103954330 584 584 584 584 0
18 20250401 200100 103954330 584 584 584 584 0
19 20250401 200000 103954330 584 584 584 584 0
20 20250401 195900 103954330 584 584 584 584 0
21 20250401 195800 103954330 584 584 584 584 0
22 20250401 195700 103954330 584 584 584 584 0
23 20250401 195600 103954330 584 584 584 584 0
24 20250401 195500 103954330 584 584 584 584 0
25 20250401 195400 103954330 584 584 584 584 0
26 20250401 195300 103954330 584 584 584 584 0
27 20250401 195200 103954330 584 584 584 584 0
28 20250401 195100 103954330 584 584 584 584 0
29 20250401 195000 103954330 584 584 584 584 0
30 20250401 194900 103954330 584 584 584 584 0
31 20250401 194800 103954330 584 584 584 584 0
32 20250401 194700 103954330 584 584 584 584 1028
33 20250401 194600 103954330 584 584 584 584 0
34 20250401 194500 103954330 584 584 584 584 0
35 20250401 194400 103954330 584 584 584 584 0
36 20250401 194300 103954330 584 584 584 584 0
37 20250401 194200 103954330 584 584 584 584 0
38 20250401 194100 103954330 584 584 584 584 0
39 20250401 194000 103954330 584 584 584 584 0
40 20250401 193900 103954330 584 584 584 584 0
41 20250401 193800 103954330 584 584 584 584 0
42 20250401 193700 103954330 584 584 584 584 0
43 20250401 193600 103954330 584 584 584 584 0
44 20250401 193500 103954330 584 584 584 584 0
45 20250401 193400 103954330 584 584 584 584 0
46 20250401 193300 103954330 584 584 584 584 0
47 20250401 193200 103954330 584 584 584 584 0
48 20250401 193100 103954330 584 584 584 584 0
49 20250401 193000 103954330 584 584 584 584 0
50 20250401 192900 103954330 584 584 584 584 0
51 20250401 192800 103954330 584 584 584 584 0
52 20250401 192700 103954330 584 584 584 584 0
53 20250401 192600 103954330 584 584 584 584 0
54 20250401 192500 103954330 584 584 584 584 0
55 20250401 192400 103954330 584 584 584 584 0
56 20250401 192300 103954330 584 584 584 584 0
57 20250401 192200 103954330 584 584 584 584 0
58 20250401 192100 103954330 584 584 584 584 0
59 20250401 192000 103954330 584 584 584 584 0
60 20250401 191900 103954330 584 584 584 584 0
61 20250401 191800 103954330 584 584 584 584 0
62 20250401 191700 103954330 584 584 584 584 1028
63 20250401 191600 103954330 584 584 584 584 0
64 20250401 191500 103954330 584 584 584 584 0
65 20250401 191400 103954330 584 584 584 584 0
66 20250401 191300 103954330 584 584 584 584 0
67 20250401 191200 103954330 584 584 584 584 0
68 20250401 191100 103954330 584 584 584 584 0
69 20250401 191000 103954330 584 584 584 584 0
70 20250401 190900 103954330 584 584 584 584 0
71 20250401 190800 103954330 584 584 584 584 0
72 20250401 190700 103954330 584 584 584 584 0
73 20250401 190600 103954330 584 584 584 584 0
74 20250401 190500 103954330 584 584 584 584 0
75 20250401 190400 103954330 584 584 584 584 0
76 20250401 190300 103954330 584 584 584 584 0
77 20250401 190200 103954330 584 584 584 584 0
78 20250401 190100 103954330 584 584 584 584 0
79 20250401 190000 103954330 584 584 584 584 0
80 20250401 185900 103954330 584 584 584 584 0
81 20250401 185800 103954330 584 584 584 584 0
82 20250401 185700 103954330 584 584 584 584 0
83 20250401 185600 103954330 584 584 584 584 0
84 20250401 185500 103954330 584 584 584 584 0
85 20250401 185400 103954330 584 584 584 584 0
86 20250401 185300 103954330 584 584 584 584 0
87 20250401 185200 103954330 584 584 584 584 0
88 20250401 185100 103954330 584 584 584 584 0
89 20250401 185000 103954330 584 584 584 584 0
90 20250401 184900 103954330 584 584 584 584 0
91 20250401 184800 103954330 584 584 584 584 0
92 20250401 184700 103954330 584 584 584 584 1028
93 20250401 184600 103954330 584 584 584 584 0
94 20250401 184500 103954330 584 584 584 584 0
95 20250401 184400 103954330 584 584 584 584 0
96 20250401 184300 103954330 584 584 584 584 0
97 20250401 184200 103954330 584 584 584 584 0
98 20250401 184100 103954330 584 584 584 584 0
99 20250401 184000 103954330 584 584 584 584 0
100 20250401 183900 103954330 584 584 584 584 0
101 20250401 183800 103954330 584 584 584 584 0
102 20250401 183700 103954330 584 584 584 584 0
103 20250401 183600 103954330 584 584 584 584 0
104 20250401 183500 103954330 584 584 584 584 0
105 20250401 183400 103954330 584 584 584 584 0
106 20250401 183300 103954330 584 584 584 584 0
107 20250401 183200 103954330 584 584 584 584 0
108 20250401 183100 103954330 584 584 584 584 0
109 20250401 183000 103954330 584 584 584 584 0
110 20250401 182900 103954330 584 584 584 584 0
111 20250401 182800 103954330 584 584 584 584 0
112 20250401 182700 103954330 584 584 584 584 0
113 20250401 182600 103954330 584 584 584 584 0
114 20250401 182500 103954330 584 584 584 584 0
115 20250401 182400 103954330 584 584 584 584 0
116 20250401 182300 103954330 584 584 584 584 0
117 20250401 182200 103954330 584 584 584 584 0
118 20250401 182100 103954330 584 584 584 584 0
119 20250401 182000 103954330 584 584 584 584 0
120 20250401 181900 103954330 584 584 584 584 0
121 20250401 181800 103954330 584 584 584 584 0
122 20250401 181700 103954330 584 584 584 584 1028
123 20250401 181600 103954330 584 584 584 584 0
124 20250401 181500 103954330 584 584 584 584 0
125 20250401 181400 103954330 584 584 584 584 0
126 20250401 181300 103954330 584 584 584 584 0
127 20250401 181200 103954330 584 584 584 584 0
128 20250401 181100 103954330 584 584 584 584 0
129 20250401 181000 103954330 584 584 584 584 0
130 20250401 180900 103954330 584 584 584 584 0
131 20250401 180800 103954330 584 584 584 584 0
132 20250401 180700 103954330 584 584 584 584 0
133 20250401 180600 103954330 584 584 584 584 0
134 20250401 180500 103954330 584 584 584 584 0
135 20250401 180400 103954330 584 584 584 584 0
136 20250401 180300 103954330 584 584 584 584 0
137 20250401 180200 103954330 584 584 584 584 0
138 20250401 180100 103954330 584 584 584 584 0
139 20250401 180000 103954330 584 584 584 584 0
140 20250401 175900 103954330 584 584 584 584 0
141 20250401 175800 103954330 584 584 584 584 0
142 20250401 175700 103954330 584 584 584 584 0
143 20250401 175600 103954330 584 584 584 584 0
144 20250401 175500 103954330 584 584 584 584 0
145 20250401 175400 103954330 584 584 584 584 0
146 20250401 175300 103954330 584 584 584 584 0
147 20250401 175200 103954330 584 584 584 584 0
148 20250401 175100 103954330 584 584 584 584 0
149 20250401 175000 103954330 584 584 584 584 0
150 20250401 174900 103954330 584 584 584 584 0
151 20250401 174800 103954330 584 584 584 584 0
152 20250401 174700 103954330 584 584 584 584 1028
153 20250401 174600 103954330 584 584 584 584 0
154 20250401 174500 103954330 584 584 584 584 0
155 20250401 174400 103954330 584 584 584 584 0
156 20250401 174300 103954330 584 584 584 584 0
157 20250401 174200 103954330 584 584 584 584 0
158 20250401 174100 103954330 584 584 584 584 0
159 20250401 174000 103954330 584 584 584 584 0
160 20250401 173900 103954330 584 584 584 584 0
161 20250401 173800 103954330 584 584 584 584 0
162 20250401 173700 103954330 584 584 584 584 0
163 20250401 173600 103954330 584 584 584 584 0
164 20250401 173500 103954330 584 584 584 584 0
165 20250401 173400 103954330 584 584 584 584 0
166 20250401 173300 103954330 584 584 584 584 0
167 20250401 173200 103954330 584 584 584 584 0
168 20250401 173100 103954330 584 584 584 584 0
169 20250401 173000 103954330 584 584 584 584 0
170 20250401 172900 103954330 584 584 584 584 0
171 20250401 172800 103954330 584 584 584 584 0
172 20250401 172700 103954330 584 584 584 584 0
173 20250401 172600 103954330 584 584 584 584 0
174 20250401 172500 103954330 584 584 584 584 0
175 20250401 172400 103954330 584 584 584 584 0
176 20250401 172300 103954330 584 584 584 584 0
177 20250401 172200 103954330 584 584 584 584 0
178 20250401 172100 103954330 584 584 584 584 0
179 20250401 172000 103954330 584 584 584 584 0
180 20250401 171900 103954330 584 584 584 584 0
181 20250401 171800 103954330 584 584 584 584 0
182 20250401 171700 103954330 584 584 584 584 1028
183 20250401 171600 103954330 584 584 584 584 0
184 20250401 171500 103954330 584 584 584 584 0
185 20250401 171400 103954330 584 584 584 584 0
186 20250401 171300 103954330 584 584 584 584 0
187 20250401 171200 103954330 584 584 584 584 0
188 20250401 171100 103954330 584 584 584 584 0
189 20250401 171000 103954330 584 584 584 584 0
190 20250401 170900 103954330 584 584 584 584 0
191 20250401 170800 103954330 584 584 584 584 0
192 20250401 170700 103954330 584 584 584 584 0
193 20250401 170600 103954330 584 584 584 584 0
194 20250401 170500 103954330 584 584 584 584 0
195 20250401 170400 103954330 584 584 584 584 0
196 20250401 170300 103954330 584 584 584 584 0
197 20250401 170200 103954330 584 584 584 584 0
198 20250401 170100 103954330 584 584 584 584 0
199 20250401 170000 103954330 584 584 584 584 0
200 20250401 165900 103954330 584 584 584 584 0
201 20250401 165800 103954330 584 584 584 584 0
202 20250401 165700 103954330 584 584 584 584 0
203 20250401 165600 103954330 584 584 584 584 0
204 20250401 165500 103954330 584 584 584 584 0
205 20250401 165400 103954330 584 584 584 584 0
206 20250401 165300 103954330 584 584 584 584 0
207 20250401 165200 103954330 584 584 584 584 0
208 20250401 165100 103954330 584 584 584 584 0
209 20250401 165000 103954330 584 584 584 584 0
210 20250401 164900 103954330 584 584 584 584 0
211 20250401 164800 103954330 584 584 584 584 0
212 20250401 164700 103954330 584 584 584 584 1028
213 20250401 164600 103954330 584 584 584 584 0
214 20250401 164500 103954330 584 584 584 584 0
215 20250401 164400 103954330 584 584 584 584 0
216 20250401 164300 103954330 584 584 584 584 0
217 20250401 164200 103954330 584 584 584 584 0
218 20250401 164100 103954330 584 584 584 584 0
219 20250401 164000 103954330 584 584 584 584 0
220 20250401 163900 103954330 584 584 584 584 0
221 20250401 163800 103954330 584 584 584 584 0
222 20250401 163700 103954330 584 584 584 584 0
223 20250401 163600 103954330 584 584 584 584 0
224 20250401 163500 103954330 584 584 584 584 0
225 20250401 163400 103954330 584 584 584 584 0
226 20250401 163300 103954330 584 584 584 584 0
227 20250401 163200 103954330 584 584 584 584 0
228 20250401 163100 103954330 584 584 584 584 0
229 20250401 163000 103954330 584 584 584 584 0
230 20250401 162900 103954330 584 584 584 584 0
231 20250401 162800 103954330 584 584 584 584 0
232 20250401 162700 103954330 584 584 584 584 0
233 20250401 162600 103954330 584 584 584 584 0
234 20250401 162500 103954330 584 584 584 584 0
235 20250401 162400 103954330 584 584 584 584 0
236 20250401 162300 103954330 584 584 584 584 0
237 20250401 162200 103954330 584 584 584 584 0
238 20250401 162100 103954330 584 584 584 584 0
239 20250401 162000 103954330 584 584 584 584 0
240 20250401 161900 103954330 584 584 584 584 0
241 20250401 161800 103954330 584 584 584 584 0
242 20250401 161700 103954330 584 584 584 584 1028
243 20250401 161600 103954330 584 584 584 584 0
244 20250401 161500 103954330 584 584 584 584 0
245 20250401 161400 103954330 584 584 584 584 0
246 20250401 161300 103954330 584 584 584 584 0
247 20250401 161200 103954330 584 584 584 584 0
248 20250401 161100 103954330 584 584 584 584 0
249 20250401 161000 103954330 584 584 584 584 0
250 20250401 160900 103954330 584 584 584 584 0
251 20250401 160800 103954330 584 584 584 584 0
252 20250401 160700 103954330 584 584 584 584 0
253 20250401 160600 103954330 584 584 584 584 0
254 20250401 160500 103954330 584 584 584 584 0
255 20250401 160400 103954330 584 584 584 584 0
256 20250401 160300 103954330 584 584 584 584 0
257 20250401 160200 103954330 584 584 584 584 0
258 20250401 160100 103954330 584 584 584 584 0
259 20250401 160000 103954330 584 584 584 584 0
260 20250401 155900 103954330 584 584 584 584 0
261 20250401 155800 103954330 584 584 584 584 0
262 20250401 155700 103954330 584 584 584 584 0
263 20250401 155600 103954330 584 584 584 584 0
264 20250401 155500 103954330 584 584 584 584 0
265 20250401 155400 103954330 584 584 584 584 0
266 20250401 155300 103954330 584 584 584 584 0
267 20250401 155200 103954330 584 584 584 584 0
268 20250401 155100 103954330 584 584 584 584 0
269 20250401 155000 103954330 584 584 584 584 0
270 20250401 154900 103954330 584 584 584 584 0
271 20250401 154800 103954330 584 584 584 584 0
272 20250401 154700 103954330 584 584 584 584 1028
273 20250401 154600 103954330 584 584 584 584 0
274 20250401 154500 103954330 584 584 584 584 0
275 20250401 154400 103954330 584 584 584 584 0
276 20250401 154300 103954330 584 584 584 584 0
277 20250401 154200 103954330 584 584 584 584 0
278 20250401 154100 103954330 584 584 584 584 0
279 20250401 154000 103954330 584 584 584 584 0
280 20250401 153900 103954330 584 584 584 584 0
281 20250401 153800 103954330 584 584 584 584 0
282 20250401 153700 103954330 584 584 584 584 0
283 20250401 153600 103954330 584 584 584 584 0
284 20250401 153500 103954330 584 584 584 584 0
285 20250401 153400 103954330 584 584 584 584 0
286 20250401 153300 103954330 584 584 584 584 0
287 20250401 153200 103954330 584 584 584 584 0
288 20250401 153100 103954330 584 584 584 584 0
289 20250401 153000 103954330 584 584 584 584 1028
290 20250401 152900 103353978 586 586 586 586 0
291 20250401 152800 103353978 586 586 586 586 0
292 20250401 152700 103353978 586 586 586 586 0
293 20250401 152600 103353978 586 586 586 586 0
294 20250401 152500 103353978 586 586 586 586 0
295 20250401 152400 103353978 586 586 586 586 0
296 20250401 152300 103353978 586 586 586 586 0
297 20250401 152200 103353978 586 586 586 586 0
298 20250401 152100 103353978 586 586 586 586 0
299 20250401 152000 103353978 586 586 586 586 0
300 20250401 151900 103353978 586 586 586 585 1209
301 20250401 151800 102645520 586 586 586 586 0
302 20250401 151700 102645520 586 586 586 586 1
303 20250401 151600 102644934 583 583 583 583 118
304 20250401 151500 102576140 583 583 583 583 81
305 20250401 151400 102528917 583 583 583 583 118
306 20250401 151300 102460123 586 583 586 583 80
307 20250401 151200 102413477 586 583 586 580 1160
308 20250401 151100 101739581 583 586 586 583 4
309 20250401 151000 101737243 581 581 581 581 78
310 20250401 150900 101691925 581 582 582 581 281
311 20250401 150800 101528497 583 583 583 583 7
312 20250401 150700 101524416 583 583 583 583 112
313 20250401 150600 101459120 583 583 583 583 85
314 20250401 150500 101409565 583 583 583 583 0
315 20250401 150400 101409565 583 583 583 583 99
316 20250401 150300 101351848 584 584 584 584 5
317 20250401 150200 101348928 586 583 586 583 124
318 20250401 150100 101276606 583 583 583 583 83
319 20250401 150000 101228217 586 584 586 584 113
320 20250401 145900 101162223 583 583 583 583 0
321 20250401 145800 101162223 583 583 583 583 376
322 20250401 145700 100943015 583 583 583 583 110
323 20250401 145600 100878885 583 583 583 583 87
324 20250401 145500 100828164 586 586 586 586 0
325 20250401 145400 100828164 586 586 586 586 2
326 20250401 145300 100826992 583 583 583 583 0
327 20250401 145200 100826992 583 583 583 583 0
328 20250401 145100 100826992 583 583 583 583 71
329 20250401 145000 100785599 583 584 584 583 113
330 20250401 144900 100719719 583 583 583 583 62
331 20250401 144800 100683573 584 584 584 584 52
332 20250401 144700 100653205 585 585 585 585 0
333 20250401 144600 100653205 585 585 585 585 11
334 20250401 144500 100646770 587 587 587 587 0
335 20250401 144400 100646770 587 584 587 584 259
336 20250401 144300 100495411 584 584 584 584 78
337 20250401 144200 100449859 584 584 584 584 187
338 20250401 144100 100340651 584 584 584 584 0
339 20250401 144000 100340651 584 584 584 584 93
340 20250401 143900 100286339 584 584 584 584 82
341 20250401 143800 100238451 585 585 585 585 4
342 20250401 143700 100236111 584 584 584 584 0
343 20250401 143600 100236111 584 584 584 584 137
344 20250401 143500 100156103 585 585 585 585 301
345 20250401 143400 99980018 585 585 585 585 82
346 20250401 143300 99932048 585 585 585 585 69
347 20250401 143200 99891683 585 585 585 585 89
348 20250401 143100 99839618 586 586 586 586 30
349 20250401 143000 99822038 586 586 586 586 95
350 20250401 142900 99766368 586 586 586 586 150
351 20250401 142800 99678468 585 585 585 585 55
352 20250401 142700 99646293 585 585 585 585 91
353 20250401 142600 99593058 585 585 585 585 60
354 20250401 142500 99557958 585 585 585 585 85
355 20250401 142400 99508233 585 585 585 585 65
356 20250401 142300 99470208 585 585 585 585 79
357 20250401 142200 99423993 585 585 585 585 0
358 20250401 142100 99423993 585 585 585 585 72
359 20250401 142000 99381873 585 585 585 585 91
360 20250401 141900 99328638 585 585 585 585 60
361 20250401 141800 99293538 586 586 586 586 0
362 20250401 141700 99293538 586 585 586 585 68
363 20250401 141600 99253751 586 586 586 586 32
364 20250401 141500 99234999 585 586 586 585 105
365 20250401 141400 99173546 585 585 585 585 74
366 20250401 141300 99130256 585 585 585 585 81
367 20250401 141200 99082871 585 585 585 585 69
368 20250401 141100 99042506 586 585 586 585 92
369 20250401 141000 98988685 585 585 585 585 0
370 20250401 140900 98988685 585 585 585 585 60
371 20250401 140800 98953585 585 585 585 585 83
372 20250401 140700 98905030 585 585 585 585 68
373 20250401 140600 98865250 586 585 586 585 92
374 20250401 140500 98811420 585 584 585 584 134
375 20250401 140400 98733098 585 585 585 585 0
376 20250401 140300 98733098 585 585 585 585 39
377 20250401 140200 98710283 584 585 585 584 66
378 20250401 140100 98671738 585 585 585 585 65
379 20250401 140000 98633713 585 584 585 584 126
380 20250401 135900 98560069 584 584 584 584 90
381 20250401 135800 98507509 585 585 585 585 0
382 20250401 135700 98507509 585 585 585 585 0
383 20250401 135600 98507509 585 584 585 584 170
384 20250401 135500 98408152 584 584 584 584 118
385 20250401 135400 98339240 585 585 585 585 59
386 20250401 135300 98304725 584 584 584 584 73
387 20250401 135200 98262093 585 585 585 585 38
388 20250401 135100 98239863 585 585 585 585 307
389 20250401 135000 98060268 584 584 584 584 54
390 20250401 134900 98028732 584 584 584 584 83
391 20250401 134800 97980260 584 584 584 584 68
392 20250401 134700 97940548 584 584 584 584 85
393 20250401 134600 97890908 584 584 584 584 0
394 20250401 134500 97890908 584 585 585 584 67
395 20250401 134400 97851778 585 585 585 585 69
396 20250401 134300 97811413 585 585 585 585 73
397 20250401 134200 97768708 585 585 585 585 1163
398 20250401 134100 97088353 585 585 585 585 73
399 20250401 134000 97045648 585 585 585 585 581
400 20250401 133900 96705763 585 585 585 585 15
401 20250401 133800 96696988 585 585 585 585 64
402 20250401 133700 96659548 585 585 585 585 83
403 20250401 133600 96610993 585 584 585 584 89
404 20250401 133500 96558996 584 584 584 584 89
405 20250401 133400 96507020 584 584 584 584 61
406 20250401 133300 96471396 584 584 584 584 0
407 20250401 133200 96471396 584 584 584 584 77
408 20250401 133100 96426428 585 584 585 584 128
409 20250401 133000 96351622 584 584 584 584 92
410 20250401 132900 96297894 584 584 584 584 59
411 20250401 132800 96263438 584 584 584 584 92
412 20250401 132700 96209710 584 584 584 584 0
413 20250401 132600 96209710 584 584 584 584 58
414 20250401 132500 96175838 584 584 584 584 81
415 20250401 132400 96128534 584 584 584 584 70
416 20250401 132300 96087654 586 586 586 586 0
417 20250401 132200 96087654 586 585 586 585 80
418 20250401 132100 96040849 585 585 585 585 0
419 20250401 132000 96040849 585 585 585 585 82
420 20250401 131900 95992879 585 585 585 585 569
421 20250401 131800 95660014 585 585 585 585 1075
422 20250401 131700 95031139 585 583 585 583 159
423 20250401 131600 94938349 584 584 584 584 85
424 20250401 131500 94888709 583 583 583 583 0
425 20250401 131400 94888709 583 583 583 583 71
426 20250401 131300 94847316 583 583 583 583 84
427 20250401 131200 94798344 583 583 583 583 67
428 20250401 131100 94759283 585 585 585 585 0
429 20250401 131000 94759283 585 585 585 585 583
430 20250401 130900 94418228 585 585 585 585 0
431 20250401 130800 94418228 585 585 585 585 97
432 20250401 130700 94361483 585 585 585 585 332
433 20250401 130600 94167263 584 583 584 583 1134
434 20250401 130500 93505382 582 582 582 581 385
435 20250401 130400 93281367 580 580 581 580 104
436 20250401 130300 93221044 581 581 581 581 12
437 20250401 130200 93214072 581 581 581 581 59
438 20250401 130100 93179793 581 581 581 581 1423
439 20250401 130000 92353030 581 581 581 581 61
440 20250401 125900 92317589 581 581 581 581 459
441 20250401 125800 92050910 581 581 581 581 57
442 20250401 125700 92017793 580 581 581 580 3047
443 20250401 125600 90248811 581 580 581 580 440
444 20250401 125500 89993400 579 579 579 579 67
445 20250401 125400 89954607 580 580 580 579 112
446 20250401 125300 89889724 579 580 580 579 85
447 20250401 125200 89840498 580 580 580 580 35
448 20250401 125100 89820198 582 582 582 582 0
449 20250401 125000 89820198 582 582 582 582 1
450 20250401 124900 89819616 580 579 580 579 78
451 20250401 124800 89774387 580 581 581 579 6522
452 20250401 124700 85991681 581 584 584 581 9100
453 20250401 124600 80697496 584 584 584 584 3000
454 20250401 124500 78945496 585 586 586 585 10082
455 20250401 124400 73046851 586 586 586 586 10
456 20250401 124300 73040991 586 586 586 586 449
457 20250401 124200 72777877 585 585 585 585 76
458 20250401 124100 72733417 585 585 585 585 75
459 20250401 124000 72689542 585 585 585 585 88
460 20250401 123900 72638062 585 585 585 585 62
461 20250401 123800 72601792 586 586 586 586 0
462 20250401 123700 72601792 586 586 586 586 0
463 20250401 123600 72601792 586 586 586 586 70
464 20250401 123500 72560772 586 586 586 586 85
465 20250401 123400 72510962 586 586 586 586 66
466 20250401 123300 72472286 586 586 586 586 75
467 20250401 123200 72428336 587 587 587 587 10
468 20250401 123100 72422466 586 586 586 586 75
469 20250401 123000 72378516 586 587 587 586 98
470 20250401 122900 72321087 587 586 587 586 56
471 20250401 122800 72288269 587 586 587 586 108
472 20250401 122700 72224967 587 586 587 586 58
473 20250401 122600 72190978 587 586 587 586 24
474 20250401 122500 72176913 585 585 585 585 86
475 20250401 122400 72126603 585 585 585 585 64
476 20250401 122300 72089163 585 585 585 585 90
477 20250401 122200 72036513 585 585 585 585 61
478 20250401 122100 72000828 586 585 586 585 86
479 20250401 122000 71950507 585 585 585 585 0
480 20250401 121900 71950507 585 585 585 585 1605
481 20250401 121800 71011582 586 585 586 585 122
482 20250401 121700 70940182 585 585 585 585 59
483 20250401 121600 70905667 585 585 585 585 87
484 20250401 121500 70854772 587 587 587 587 0
485 20250401 121400 70854772 587 585 587 585 92
486 20250401 121300 70800949 585 585 585 585 66
487 20250401 121200 70762339 585 585 585 585 0
488 20250401 121100 70762339 585 585 585 585 141
489 20250401 121000 70679854 585 585 585 585 10
490 20250401 120900 70674004 585 586 586 585 78
491 20250401 120800 70628373 585 584 585 584 160
492 20250401 120700 70534846 585 585 585 585 0
493 20250401 120600 70534846 585 585 585 585 0
494 20250401 120500 70534846 585 585 585 585 64
495 20250401 120400 70497406 585 586 586 585 120
496 20250401 120300 70427112 586 586 586 586 8565
497 20250401 120200 65408022 586 586 586 586 82
498 20250401 120100 65359970 586 586 586 586 0
499 20250401 120000 65359970 586 587 587 586 133
500 20250401 115900 65281967 588 589 589 588 286
501 20250401 115800 65113798 588 589 589 588 74
502 20250401 115700 65070285 588 589 589 588 83
503 20250401 115600 65021480 588 588 588 588 69
504 20250401 115500 64980908 588 588 588 588 0
505 20250401 115400 64980908 588 586 588 586 541
506 20250401 115300 64662990 586 586 586 586 60
507 20250401 115200 64627830 587 586 587 586 100
508 20250401 115100 64569219 587 587 587 587 62
509 20250401 115000 64532825 588 588 588 588 2
510 20250401 114900 64531649 586 590 590 586 77
511 20250401 114800 64486523 586 590 590 586 3914
512 20250401 114700 62189149 590 590 590 590 85
513 20250401 114600 62138999 590 591 591 590 67
514 20250401 114500 62099468 590 590 590 590 94
515 20250401 114400 62044008 590 590 590 590 57
516 20250401 114300 62010378 593 593 593 593 0
517 20250401 114200 62010378 593 591 593 591 51
518 20250401 114100 61980235 591 591 591 591 30
519 20250401 114000 61962505 591 591 591 591 1100
520 20250401 113900 61312405 591 592 592 591 108
521 20250401 113800 61248573 591 592 592 591 175
522 20250401 113700 61145111 592 592 592 592 11
523 20250401 113600 61138599 592 595 595 592 75
524 20250401 113500 61094156 595 595 595 595 2278
525 20250401 113400 59738746 595 595 595 595 62
526 20250401 113300 59701856 595 597 597 595 82
527 20250401 113200 59653063 595 595 595 595 279
528 20250401 113100 59487058 596 595 596 595 183
529 20250401 113000 59378082 595 595 595 595 1411
530 20250401 112900 58538537 595 595 597 595 5500
531 20250401 112800 55266035 595 595 595 595 293
532 20250401 112700 55091700 595 592 596 591 596
533 20250401 112600 54737086 595 588 595 588 7066
534 20250401 112500 50559376 589 585 589 584 3039
535 20250401 112400 48776560 585 585 585 585 5059
536 20250401 112300 45817045 585 585 585 585 92
537 20250401 112200 45763225 583 587 587 583 59
538 20250401 112100 45728824 583 583 583 583 78
539 20250401 112000 45683350 587 583 587 583 82
540 20250401 111900 45635508 587 582 587 582 552
541 20250401 111800 45312243 582 582 582 582 0
542 20250401 111700 45312243 582 582 582 582 63
543 20250401 111600 45275577 582 586 586 582 79
544 20250401 111500 45229595 582 582 582 582 73
545 20250401 111400 45187109 586 585 586 582 169
546 20250401 111300 45088493 579 581 581 579 57
547 20250401 111200 45055440 585 585 585 585 201
548 20250401 111100 44937855 580 581 585 580 3322
549 20250401 111000 43007544 585 584 585 579 177
550 20250401 110900 42904498 578 579 579 578 78
551 20250401 110800 42859385 585 579 585 577 74
552 20250401 110700 42816665 585 579 585 579 386
553 20250401 110600 42592253 582 582 582 582 1
554 20250401 110500 42591671 575 582 582 575 764
555 20250401 110400 42147501 582 582 582 582 96
556 20250401 110300 42091629 586 582 586 582 57
557 20250401 110200 42058447 582 584 584 582 79
558 20250401 110100 42012419 587 583 587 583 73
559 20250401 110000 41969856 583 583 583 583 0
560 20250401 105900 41969856 583 586 587 583 2085
561 20250401 105800 40746947 582 582 582 582 116
562 20250401 105700 40679435 582 582 582 582 135
563 20250401 105600 40600865 582 586 586 582 666
564 20250401 105500 40210853 586 584 586 584 1001
565 20250401 105400 39625492 584 582 584 582 1464
566 20250401 105300 38771641 582 580 582 580 1578
567 20250401 105200 37853477 578 578 580 578 1127
568 20250401 105100 37200333 578 577 578 577 765
569 20250401 105000 36758927 577 576 577 575 170
570 20250401 104900 36661069 575 575 575 575 399
571 20250401 104800 36431644 575 575 575 575 0
572 20250401 104700 36431644 575 575 575 575 0
573 20250401 104600 36431644 575 575 575 575 1
574 20250401 104500 36431069 575 575 575 575 469
575 20250401 104400 36161394 574 574 574 574 0
576 20250401 104300 36161394 574 574 574 574 84
577 20250401 104200 36113178 574 574 574 574 0
578 20250401 104100 36113178 574 574 574 574 18
579 20250401 104000 36102846 574 574 574 574 38
580 20250401 103900 36081034 575 575 575 575 552
581 20250401 103800 35763634 575 575 575 575 0
582 20250401 103700 35763634 575 575 575 575 0
583 20250401 103600 35763634 575 575 575 575 882
584 20250401 103500 35256484 575 575 575 575 0
585 20250401 103400 35256484 575 575 575 575 0
586 20250401 103300 35256484 575 575 575 575 0
587 20250401 103200 35256484 575 575 575 575 0
588 20250401 103100 35256484 575 575 575 575 0
589 20250401 103000 35256484 575 575 575 575 0
590 20250401 102900 35256484 575 575 575 575 2
591 20250401 102800 35255334 570 570 570 570 0
592 20250401 102700 35255334 570 570 570 570 0
593 20250401 102600 35255334 570 570 570 570 0
594 20250401 102500 35255334 570 571 571 570 468
595 20250401 102400 34988176 575 575 575 575 0
596 20250401 102300 34988176 575 575 575 575 0
597 20250401 102200 34988176 575 575 575 575 0
598 20250401 102100 34988176 575 575 575 575 0
599 20250401 102000 34988176 575 575 575 575 0
600 20250401 101900 34988176 575 575 575 575 43
601 20250401 101800 34963451 575 575 575 575 2
602 20250401 101700 34962301 575 575 575 575 0
603 20250401 101600 34962301 575 575 575 575 307
604 20250401 101500 34785776 575 575 575 575 0
605 20250401 101400 34785776 575 575 575 575 0
606 20250401 101300 34785776 575 575 575 575 0
607 20250401 101200 34785776 575 575 575 575 31
608 20250401 101100 34767951 575 573 575 573 3426
609 20250401 101000 32802439 573 573 573 573 1
610 20250401 100900 32801866 572 572 572 572 0
611 20250401 100800 32801866 572 572 572 572 638
612 20250401 100700 32436930 572 572 572 572 0
613 20250401 100600 32436930 572 572 572 572 0
614 20250401 100500 32436930 572 572 572 572 207
615 20250401 100400 32318526 572 572 572 572 0
616 20250401 100300 32318526 572 572 572 572 27
617 20250401 100200 32303082 572 572 572 572 1
618 20250401 100100 32302510 571 571 571 571 0
619 20250401 100000 32302510 571 571 571 571 231
620 20250401 095900 32170609 571 571 571 571 0
621 20250401 095800 32170609 571 571 571 571 0
622 20250401 095700 32170609 571 571 571 571 631
623 20250401 095600 31810308 571 571 571 571 0
624 20250401 095500 31810308 571 571 571 571 0
625 20250401 095400 31810308 571 571 571 571 0
626 20250401 095300 31810308 571 571 571 571 0
627 20250401 095200 31810308 571 571 571 571 1176
628 20250401 095100 31138812 571 571 571 571 2
629 20250401 095000 31137670 572 571 572 571 358
630 20250401 094900 30933239 572 572 572 572 1
631 20250401 094800 30932667 572 572 572 572 81
632 20250401 094700 30886335 572 572 572 572 43
633 20250401 094600 30861739 572 572 572 572 10
634 20250401 094500 30856019 572 572 572 572 112
635 20250401 094400 30791955 572 572 572 572 100
636 20250401 094300 30734755 571 571 571 571 0
637 20250401 094200 30734755 571 573 573 571 2766
638 20250401 094100 29154105 575 575 575 575 0
639 20250401 094000 29154105 575 574 575 574 223
640 20250401 093900 29025980 575 575 575 575 1
641 20250401 093800 29025405 575 575 575 575 30
642 20250401 093700 29008155 573 576 576 573 1545
643 20250401 093600 28122803 576 574 576 573 1333
644 20250401 093500 27357417 575 575 575 575 419
645 20250401 093400 27116492 575 576 576 575 3265
646 20250401 093300 25237504 577 577 577 577 1093
647 20250401 093200 24606843 577 578 578 577 1469
648 20250401 093100 23758754 578 580 580 578 838
649 20250401 093000 23273342 582 582 582 582 21
650 20250401 092900 23261120 579 584 584 579 4636
651 20250401 092800 20558801 586 586 586 586 17
652 20250401 092700 20548839 588 588 588 588 0
653 20250401 092600 20548839 588 587 588 587 3461
654 20250401 092500 18514213 586 585 588 585 901
655 20250401 092400 17986625 585 585 585 585 103
656 20250401 092300 17926370 587 586 587 585 2422
657 20250401 092200 16505124 585 582 585 582 9371
658 20250401 092100 11042235 582 581 582 581 768
659 20250401 092000 10595583 581 581 581 581 0
660 20250401 091900 10595583 581 581 581 581 700
661 20250401 091800 10188883 581 581 581 581 0
662 20250401 091700 10188883 581 583 583 581 210
663 20250401 091600 10066685 583 583 583 583 30
664 20250401 091500 10049195 583 583 583 583 0
665 20250401 091400 10049195 583 583 583 583 59
666 20250401 091300 10014798 580 580 580 580 0
667 20250401 091200 10014798 580 580 580 580 1
668 20250401 091100 10014218 585 585 585 585 1
669 20250401 091000 10013633 572 580 580 572 165
670 20250401 090900 9919124 587 587 587 587 1
671 20250401 090800 9918537 586 586 586 586 1100
672 20250401 090700 9273937 586 586 586 586 524
673 20250401 090600 8966873 586 581 586 580 7200
674 20250401 090500 4789835 586 586 586 586 0
675 20250401 090400 4789835 586 586 586 586 1
676 20250401 090300 4789249 580 580 580 580 0
677 20250401 090200 4789249 580 579 581 579 3528
678 20250401 090100 2743140 580 580 580 580 1
679 20250401 090000 2742560 562 562 562 562 4880