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

689
115480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202700,68021077,581,581,581,581,5927
20250401,202600,68021077,581,581,581,581,0
20250401,202500,68021077,581,581,581,581,0
20250401,202400,68021077,581,581,581,581,0
20250401,202300,68021077,581,581,581,581,0
20250401,202200,68021077,581,581,581,581,0
20250401,202100,68021077,581,581,581,581,0
20250401,202000,68021077,581,581,581,581,0
20250401,201900,68021077,581,581,581,581,0
20250401,201800,68021077,581,581,581,581,0
20250401,201700,68021077,581,581,581,581,0
20250401,201600,68021077,581,581,581,581,0
20250401,201500,68021077,581,581,581,581,0
20250401,201400,68021077,581,581,581,581,0
20250401,201300,68021077,581,581,581,581,0
20250401,201200,68021077,581,581,581,581,0
20250401,201100,68021077,581,581,581,581,0
20250401,201000,68021077,581,581,581,581,0
20250401,200900,68021077,581,581,581,581,0
20250401,200800,68021077,581,581,581,581,0
20250401,200700,68021077,581,581,581,581,0
20250401,200600,68021077,581,581,581,581,0
20250401,200500,68021077,581,581,581,581,0
20250401,200400,68021077,581,581,581,581,0
20250401,200300,68021077,581,581,581,581,0
20250401,200200,68021077,581,581,581,581,0
20250401,200100,68021077,581,581,581,581,0
20250401,200000,68021077,581,581,581,581,0
20250401,195900,68021077,581,581,581,581,0
20250401,195800,68021077,581,581,581,581,0
20250401,195700,68021077,581,581,581,581,5927
20250401,195600,68021077,581,581,581,581,0
20250401,195500,68021077,581,581,581,581,0
20250401,195400,68021077,581,581,581,581,0
20250401,195300,68021077,581,581,581,581,0
20250401,195200,68021077,581,581,581,581,0
20250401,195100,68021077,581,581,581,581,0
20250401,195000,68021077,581,581,581,581,0
20250401,194900,68021077,581,581,581,581,0
20250401,194800,68021077,581,581,581,581,0
20250401,194700,68021077,581,581,581,581,0
20250401,194600,68021077,581,581,581,581,0
20250401,194500,68021077,581,581,581,581,0
20250401,194400,68021077,581,581,581,581,0
20250401,194300,68021077,581,581,581,581,0
20250401,194200,68021077,581,581,581,581,0
20250401,194100,68021077,581,581,581,581,0
20250401,194000,68021077,581,581,581,581,0
20250401,193900,68021077,581,581,581,581,0
20250401,193800,68021077,581,581,581,581,0
20250401,193700,68021077,581,581,581,581,0
20250401,193600,68021077,581,581,581,581,0
20250401,193500,68021077,581,581,581,581,0
20250401,193400,68021077,581,581,581,581,0
20250401,193300,68021077,581,581,581,581,0
20250401,193200,68021077,581,581,581,581,0
20250401,193100,68021077,581,581,581,581,0
20250401,193000,68021077,581,581,581,581,0
20250401,192900,68021077,581,581,581,581,0
20250401,192800,68021077,581,581,581,581,0
20250401,192700,68021077,581,581,581,581,5927
20250401,192600,68021077,581,581,581,581,0
20250401,192500,68021077,581,581,581,581,0
20250401,192400,68021077,581,581,581,581,0
20250401,192300,68021077,581,581,581,581,0
20250401,192200,68021077,581,581,581,581,0
20250401,192100,68021077,581,581,581,581,0
20250401,192000,68021077,581,581,581,581,0
20250401,191900,68021077,581,581,581,581,0
20250401,191800,68021077,581,581,581,581,0
20250401,191700,68021077,581,581,581,581,0
20250401,191600,68021077,581,581,581,581,0
20250401,191500,68021077,581,581,581,581,0
20250401,191400,68021077,581,581,581,581,0
20250401,191300,68021077,581,581,581,581,0
20250401,191200,68021077,581,581,581,581,0
20250401,191100,68021077,581,581,581,581,0
20250401,191000,68021077,581,581,581,581,0
20250401,190900,68021077,581,581,581,581,0
20250401,190800,68021077,581,581,581,581,0
20250401,190700,68021077,581,581,581,581,0
20250401,190600,68021077,581,581,581,581,0
20250401,190500,68021077,581,581,581,581,0
20250401,190400,68021077,581,581,581,581,0
20250401,190300,68021077,581,581,581,581,0
20250401,190200,68021077,581,581,581,581,0
20250401,190100,68021077,581,581,581,581,0
20250401,190000,68021077,581,581,581,581,0
20250401,185900,68021077,581,581,581,581,0
20250401,185800,68021077,581,581,581,581,0
20250401,185700,68021077,581,581,581,581,5927
20250401,185600,68021077,581,581,581,581,0
20250401,185500,68021077,581,581,581,581,0
20250401,185400,68021077,581,581,581,581,0
20250401,185300,68021077,581,581,581,581,0
20250401,185200,68021077,581,581,581,581,0
20250401,185100,68021077,581,581,581,581,0
20250401,185000,68021077,581,581,581,581,0
20250401,184900,68021077,581,581,581,581,0
20250401,184800,68021077,581,581,581,581,0
20250401,184700,68021077,581,581,581,581,0
20250401,184600,68021077,581,581,581,581,0
20250401,184500,68021077,581,581,581,581,0
20250401,184400,68021077,581,581,581,581,0
20250401,184300,68021077,581,581,581,581,0
20250401,184200,68021077,581,581,581,581,0
20250401,184100,68021077,581,581,581,581,0
20250401,184000,68021077,581,581,581,581,0
20250401,183900,68021077,581,581,581,581,0
20250401,183800,68021077,581,581,581,581,0
20250401,183700,68021077,581,581,581,581,0
20250401,183600,68021077,581,581,581,581,0
20250401,183500,68021077,581,581,581,581,0
20250401,183400,68021077,581,581,581,581,0
20250401,183300,68021077,581,581,581,581,0
20250401,183200,68021077,581,581,581,581,0
20250401,183100,68021077,581,581,581,581,0
20250401,183000,68021077,581,581,581,581,0
20250401,182900,68021077,581,581,581,581,0
20250401,182800,68021077,581,581,581,581,0
20250401,182700,68021077,581,581,581,581,5927
20250401,182600,68021077,581,581,581,581,0
20250401,182500,68021077,581,581,581,581,0
20250401,182400,68021077,581,581,581,581,0
20250401,182300,68021077,581,581,581,581,0
20250401,182200,68021077,581,581,581,581,0
20250401,182100,68021077,581,581,581,581,0
20250401,182000,68021077,581,581,581,581,0
20250401,181900,68021077,581,581,581,581,0
20250401,181800,68021077,581,581,581,581,0
20250401,181700,68021077,581,581,581,581,0
20250401,181600,68021077,581,581,581,581,0
20250401,181500,68021077,581,581,581,581,0
20250401,181400,68021077,581,581,581,581,0
20250401,181300,68021077,581,581,581,581,0
20250401,181200,68021077,581,581,581,581,0
20250401,181100,68021077,581,581,581,581,0
20250401,181000,68021077,581,581,581,581,0
20250401,180900,68021077,581,581,581,581,0
20250401,180800,68021077,581,581,581,581,0
20250401,180700,68021077,581,581,581,581,0
20250401,180600,68021077,581,581,581,581,0
20250401,180500,68021077,581,581,581,581,0
20250401,180400,68021077,581,581,581,581,0
20250401,180300,68021077,581,581,581,581,0
20250401,180200,68021077,581,581,581,581,0
20250401,180100,68021077,581,581,581,581,0
20250401,180000,68021077,581,581,581,581,0
20250401,175900,68021077,581,581,581,581,0
20250401,175800,68021077,581,581,581,581,0
20250401,175700,68021077,581,581,581,581,5927
20250401,175600,68021077,581,581,581,581,0
20250401,175500,68021077,581,581,581,581,0
20250401,175400,68021077,581,581,581,581,0
20250401,175300,68021077,581,581,581,581,0
20250401,175200,68021077,581,581,581,581,0
20250401,175100,68021077,581,581,581,581,0
20250401,175000,68021077,581,581,581,581,0
20250401,174900,68021077,581,581,581,581,0
20250401,174800,68021077,581,581,581,581,0
20250401,174700,68021077,581,581,581,581,0
20250401,174600,68021077,581,581,581,581,0
20250401,174500,68021077,581,581,581,581,0
20250401,174400,68021077,581,581,581,581,0
20250401,174300,68021077,581,581,581,581,0
20250401,174200,68021077,581,581,581,581,0
20250401,174100,68021077,581,581,581,581,0
20250401,174000,68021077,581,581,581,581,0
20250401,173900,68021077,581,581,581,581,0
20250401,173800,68021077,581,581,581,581,0
20250401,173700,68021077,581,581,581,581,0
20250401,173600,68021077,581,581,581,581,0
20250401,173500,68021077,581,581,581,581,0
20250401,173400,68021077,581,581,581,581,0
20250401,173300,68021077,581,581,581,581,0
20250401,173200,68021077,581,581,581,581,0
20250401,173100,68021077,581,581,581,581,0
20250401,173000,68021077,581,581,581,581,0
20250401,172900,68021077,581,581,581,581,0
20250401,172800,68021077,581,581,581,581,0
20250401,172700,68021077,581,581,581,581,5927
20250401,172600,68021077,581,581,581,581,0
20250401,172500,68021077,581,581,581,581,0
20250401,172400,68021077,581,581,581,581,0
20250401,172300,68021077,581,581,581,581,0
20250401,172200,68021077,581,581,581,581,0
20250401,172100,68021077,581,581,581,581,0
20250401,172000,68021077,581,581,581,581,0
20250401,171900,68021077,581,581,581,581,0
20250401,171800,68021077,581,581,581,581,0
20250401,171700,68021077,581,581,581,581,0
20250401,171600,68021077,581,581,581,581,0
20250401,171500,68021077,581,581,581,581,0
20250401,171400,68021077,581,581,581,581,0
20250401,171300,68021077,581,581,581,581,0
20250401,171200,68021077,581,581,581,581,0
20250401,171100,68021077,581,581,581,581,0
20250401,171000,68021077,581,581,581,581,0
20250401,170900,68021077,581,581,581,581,0
20250401,170800,68021077,581,581,581,581,0
20250401,170700,68021077,581,581,581,581,0
20250401,170600,68021077,581,581,581,581,0
20250401,170500,68021077,581,581,581,581,0
20250401,170400,68021077,581,581,581,581,0
20250401,170300,68021077,581,581,581,581,0
20250401,170200,68021077,581,581,581,581,0
20250401,170100,68021077,581,581,581,581,0
20250401,170000,68021077,581,581,581,581,0
20250401,165900,68021077,581,581,581,581,0
20250401,165800,68021077,581,581,581,581,0
20250401,165700,68021077,581,581,581,581,5927
20250401,165600,68021077,581,581,581,581,0
20250401,165500,68021077,581,581,581,581,0
20250401,165400,68021077,581,581,581,581,0
20250401,165300,68021077,581,581,581,581,0
20250401,165200,68021077,581,581,581,581,0
20250401,165100,68021077,581,581,581,581,0
20250401,165000,68021077,581,581,581,581,0
20250401,164900,68021077,581,581,581,581,0
20250401,164800,68021077,581,581,581,581,0
20250401,164700,68021077,581,581,581,581,0
20250401,164600,68021077,581,581,581,581,0
20250401,164500,68021077,581,581,581,581,0
20250401,164400,68021077,581,581,581,581,0
20250401,164300,68021077,581,581,581,581,0
20250401,164200,68021077,581,581,581,581,0
20250401,164100,68021077,581,581,581,581,0
20250401,164000,68021077,581,581,581,581,0
20250401,163900,68021077,581,581,581,581,0
20250401,163800,68021077,581,581,581,581,0
20250401,163700,68021077,581,581,581,581,0
20250401,163600,68021077,581,581,581,581,0
20250401,163500,68021077,581,581,581,581,0
20250401,163400,68021077,581,581,581,581,0
20250401,163300,68021077,581,581,581,581,0
20250401,163200,68021077,581,581,581,581,0
20250401,163100,68021077,581,581,581,581,0
20250401,163000,68021077,581,581,581,581,0
20250401,162900,68021077,581,581,581,581,0
20250401,162800,68021077,581,581,581,581,0
20250401,162700,68021077,581,581,581,581,5927
20250401,162600,68021077,581,581,581,581,0
20250401,162500,68021077,581,581,581,581,0
20250401,162400,68021077,581,581,581,581,0
20250401,162300,68021077,581,581,581,581,0
20250401,162200,68021077,581,581,581,581,0
20250401,162100,68021077,581,581,581,581,0
20250401,162000,68021077,581,581,581,581,0
20250401,161900,68021077,581,581,581,581,0
20250401,161800,68021077,581,581,581,581,0
20250401,161700,68021077,581,581,581,581,0
20250401,161600,68021077,581,581,581,581,0
20250401,161500,68021077,581,581,581,581,0
20250401,161400,68021077,581,581,581,581,0
20250401,161300,68021077,581,581,581,581,0
20250401,161200,68021077,581,581,581,581,0
20250401,161100,68021077,581,581,581,581,0
20250401,161000,68021077,581,581,581,581,0
20250401,160900,68021077,581,581,581,581,0
20250401,160800,68021077,581,581,581,581,0
20250401,160700,68021077,581,581,581,581,0
20250401,160600,68021077,581,581,581,581,0
20250401,160500,68021077,581,581,581,581,0
20250401,160400,68021077,581,581,581,581,0
20250401,160300,68021077,581,581,581,581,0
20250401,160200,68021077,581,581,581,581,0
20250401,160100,68021077,581,581,581,581,0
20250401,160000,68021077,581,581,581,581,0
20250401,155900,68021077,581,581,581,581,0
20250401,155800,68021077,581,581,581,581,0
20250401,155700,68021077,581,581,581,581,5927
20250401,155600,68021077,581,581,581,581,0
20250401,155500,68021077,581,581,581,581,0
20250401,155400,68021077,581,581,581,581,0
20250401,155300,68021077,581,581,581,581,0
20250401,155200,68021077,581,581,581,581,0
20250401,155100,68021077,581,581,581,581,0
20250401,155000,68021077,581,581,581,581,0
20250401,154900,68021077,581,581,581,581,0
20250401,154800,68021077,581,581,581,581,0
20250401,154700,68021077,581,581,581,581,0
20250401,154600,68021077,581,581,581,581,0
20250401,154500,68021077,581,581,581,581,0
20250401,154400,68021077,581,581,581,581,0
20250401,154300,68021077,581,581,581,581,0
20250401,154200,68021077,581,581,581,581,0
20250401,154100,68021077,581,581,581,581,0
20250401,154000,68021077,581,581,581,581,0
20250401,153900,68021077,581,581,581,581,0
20250401,153800,68021077,581,581,581,581,0
20250401,153700,68021077,581,581,581,581,0
20250401,153600,68021077,581,581,581,581,0
20250401,153500,68021077,581,581,581,581,0
20250401,153400,68021077,581,581,581,581,0
20250401,153300,68021077,581,581,581,581,0
20250401,153200,68021077,581,581,581,581,0
20250401,153100,68021077,581,581,581,581,0
20250401,153000,68021077,581,581,581,581,5927
20250401,152900,64577490,580,580,580,580,0
20250401,152800,64577490,580,580,580,580,0
20250401,152700,64577490,580,580,580,580,0
20250401,152600,64577490,580,580,580,580,0
20250401,152500,64577490,580,580,580,580,0
20250401,152400,64577490,580,580,580,580,0
20250401,152300,64577490,580,580,580,580,0
20250401,152200,64577490,580,580,580,580,0
20250401,152100,64577490,580,580,580,580,0
20250401,152000,64577490,580,580,580,580,0
20250401,151900,64577490,580,579,580,579,2200
20250401,151800,63303671,579,579,579,579,0
20250401,151700,63303671,579,579,579,579,0
20250401,151600,63303671,579,579,579,579,0
20250401,151500,63303671,579,579,579,579,0
20250401,151400,63303671,579,579,579,579,1
20250401,151300,63303092,574,574,574,574,1
20250401,151200,63302518,579,574,579,574,4200
20250401,151100,60890718,579,579,579,579,0
20250401,151000,60890718,579,575,579,575,1000
20250401,150900,60314865,574,575,575,574,3232
20250401,150800,58459465,579,579,579,579,0
20250401,150700,58459465,579,579,579,579,0
20250401,150600,58459465,579,579,579,579,9
20250401,150500,58454254,579,579,579,579,0
20250401,150400,58454254,579,579,579,579,5
20250401,150300,58451359,579,575,579,574,2100
20250401,150200,57245377,581,581,581,581,0
20250401,150100,57245377,581,581,581,581,0
20250401,150000,57245377,581,581,581,581,0
20250401,145900,57245377,581,581,581,581,0
20250401,145800,57245377,581,575,581,575,2000
20250401,145700,56092062,574,575,575,574,198
20250401,145600,55978385,575,575,575,575,233
20250401,145500,55844410,575,575,575,575,18
20250401,145400,55834060,575,576,576,575,2111
20250401,145300,54619124,576,576,576,576,0
20250401,145200,54619124,576,576,576,576,0
20250401,145100,54619124,576,576,576,576,0
20250401,145000,54619124,576,576,576,576,0
20250401,144900,54619124,576,576,576,576,0
20250401,144800,54619124,576,576,576,576,0
20250401,144700,54619124,576,576,576,576,0
20250401,144600,54619124,576,576,576,576,0
20250401,144500,54619124,576,576,576,576,0
20250401,144400,54619124,576,576,576,576,0
20250401,144300,54619124,576,576,576,576,0
20250401,144200,54619124,576,576,576,576,0
20250401,144100,54619124,576,576,576,576,31
20250401,144000,54601268,575,575,575,575,0
20250401,143900,54601268,575,575,575,575,200
20250401,143800,54486268,575,574,575,574,327
20250401,143700,54298270,574,574,574,574,0
20250401,143600,54298270,574,574,574,574,0
20250401,143500,54298270,574,574,574,574,0
20250401,143400,54298270,574,574,574,574,0
20250401,143300,54298270,574,574,574,574,0
20250401,143200,54298270,574,574,574,574,0
20250401,143100,54298270,574,574,574,574,31
20250401,143000,54280476,574,574,574,574,3
20250401,142900,54278754,576,576,576,576,0
20250401,142800,54278754,576,576,576,576,0
20250401,142700,54278754,576,576,576,576,3
20250401,142600,54277026,572,572,572,572,0
20250401,142500,54277026,572,573,573,571,5967
20250401,142400,50866297,577,576,577,576,271
20250401,142300,50709948,572,575,575,572,5000
20250401,142200,47844580,575,575,575,575,0
20250401,142100,47844580,575,575,575,575,0
20250401,142000,47844580,575,575,575,575,0
20250401,141900,47844580,575,575,575,575,0
20250401,141800,47844580,575,576,576,575,1134
20250401,141700,47192048,577,577,577,577,0
20250401,141600,47192048,577,577,577,577,32
20250401,141500,47173584,577,577,577,577,0
20250401,141400,47173584,577,577,577,577,1
20250401,141300,47173007,574,574,574,574,0
20250401,141200,47173007,574,574,574,574,0
20250401,141100,47173007,574,574,574,574,0
20250401,141000,47173007,574,574,574,574,0
20250401,140900,47173007,574,574,574,574,0
20250401,140800,47173007,574,574,574,574,0
20250401,140700,47173007,574,574,574,574,0
20250401,140600,47173007,574,574,574,574,0
20250401,140500,47173007,574,574,574,574,0
20250401,140400,47173007,574,574,574,574,196
20250401,140300,47060503,575,576,576,575,2654
20250401,140200,45534354,577,577,577,577,0
20250401,140100,45534354,577,577,577,577,0
20250401,140000,45534354,577,577,577,577,0
20250401,135900,45534354,577,576,577,576,2
20250401,135800,45533201,575,575,575,575,0
20250401,135700,45533201,575,576,576,575,1500
20250401,135600,44670510,577,577,577,577,0
20250401,135500,44670510,577,577,577,577,50
20250401,135400,44641660,577,577,577,577,4
20250401,135300,44639352,577,577,577,577,0
20250401,135200,44639352,577,577,577,577,170
20250401,135100,44541262,577,577,577,577,41
20250401,135000,44517605,577,577,577,577,0
20250401,134900,44517605,577,577,577,577,1
20250401,134800,44517028,577,577,577,577,62
20250401,134700,44481254,577,577,577,577,10
20250401,134600,44475484,577,577,577,577,10
20250401,134500,44469714,577,577,577,577,0
20250401,134400,44469714,577,577,577,577,1306
20250401,134300,43716152,577,577,577,577,3700
20250401,134200,41581252,578,578,578,578,0
20250401,134100,41581252,578,578,578,578,0
20250401,134000,41581252,578,578,578,578,0
20250401,133900,41581252,578,578,578,578,1
20250401,133800,41580674,578,578,578,578,3
20250401,133700,41578940,577,577,577,577,995
20250401,133600,41004825,577,577,577,577,31
20250401,133500,40986938,577,577,577,577,0
20250401,133400,40986938,577,577,577,577,0
20250401,133300,40986938,577,580,580,577,60
20250401,133200,40952246,580,580,580,580,12
20250401,133100,40945286,580,580,580,580,0
20250401,133000,40945286,580,580,580,580,15
20250401,132900,40936586,580,580,580,580,0
20250401,132800,40936586,580,580,580,580,5
20250401,132700,40933686,581,580,581,580,10
20250401,132600,40927881,582,582,582,582,0
20250401,132500,40927881,582,582,582,582,0
20250401,132400,40927881,582,582,582,582,0
20250401,132300,40927881,582,582,582,582,0
20250401,132200,40927881,582,577,582,575,7004
20250401,132100,36897646,577,579,579,577,500
20250401,132000,36608986,582,582,582,582,0
20250401,131900,36608986,582,582,582,582,0
20250401,131800,36608986,582,582,582,582,0
20250401,131700,36608986,582,582,582,582,0
20250401,131600,36608986,582,582,582,582,1
20250401,131500,36608404,577,578,578,577,2500
20250401,131400,35165404,583,583,583,583,0
20250401,131300,35165404,583,583,583,583,35
20250401,131200,35144999,577,577,577,577,0
20250401,131100,35144999,577,577,577,577,0
20250401,131000,35144999,577,578,578,577,4000
20250401,130900,32834852,583,583,583,583,0
20250401,130800,32834852,583,583,583,583,12
20250401,130700,32827856,583,583,583,583,0
20250401,130600,32827856,583,583,583,583,0
20250401,130500,32827856,583,583,583,583,0
20250401,130400,32827856,583,583,583,583,1
20250401,130300,32827273,579,579,579,579,2000
20250401,130200,31669273,583,583,583,583,0
20250401,130100,31669273,583,583,583,583,1
20250401,130000,31668690,578,579,579,578,3500
20250401,125900,29645597,579,580,580,579,2000
20250401,125800,28487504,579,579,579,579,0
20250401,125700,28487504,579,579,579,579,1500
20250401,125600,27619004,579,579,579,579,2000
20250401,125500,26461004,579,582,582,579,5000
20250401,125400,23562307,583,583,583,583,0
20250401,125300,23562307,583,583,583,583,0
20250401,125200,23562307,583,583,583,583,0
20250401,125100,23562307,583,583,583,583,0
20250401,125000,23562307,583,583,583,583,0
20250401,124900,23562307,583,583,583,583,0
20250401,124800,23562307,583,583,583,583,0
20250401,124700,23562307,583,583,583,583,0
20250401,124600,23562307,583,583,583,583,0
20250401,124500,23562307,583,583,583,583,0
20250401,124400,23562307,583,583,583,583,0
20250401,124300,23562307,583,583,583,583,0
20250401,124200,23562307,583,583,583,583,31
20250401,124100,23544234,584,584,584,584,86
20250401,124000,23494010,584,584,584,584,0
20250401,123900,23494010,584,584,584,584,31
20250401,123800,23475906,584,584,584,584,0
20250401,123700,23475906,584,584,584,584,0
20250401,123600,23475906,584,584,584,584,0
20250401,123500,23475906,584,584,584,584,0
20250401,123400,23475906,584,584,584,584,0
20250401,123300,23475906,584,584,584,584,0
20250401,123200,23475906,584,584,584,584,0
20250401,123100,23475906,584,584,584,584,0
20250401,123000,23475906,584,584,584,584,0
20250401,122900,23475906,584,584,584,584,0
20250401,122800,23475906,584,584,584,584,0
20250401,122700,23475906,584,584,584,584,0
20250401,122600,23475906,584,584,584,584,0
20250401,122500,23475906,584,584,584,584,0
20250401,122400,23475906,584,584,584,584,5
20250401,122300,23472986,582,582,582,582,7390
20250401,122200,19172006,582,582,582,582,377
20250401,122100,18952592,582,584,584,582,1020
20250401,122000,18358929,584,584,584,584,3
20250401,121900,18357177,584,584,584,584,53
20250401,121800,18326225,584,584,584,584,15
20250401,121700,18317465,584,584,584,584,0
20250401,121600,18317465,584,584,584,584,32
20250401,121500,18298777,584,584,584,584,0
20250401,121400,18298777,584,584,584,584,0
20250401,121300,18298777,584,584,584,584,10
20250401,121200,18292937,583,583,583,583,0
20250401,121100,18292937,583,583,583,583,16
20250401,121000,18283609,583,583,583,583,4
20250401,120900,18281277,583,583,583,583,0
20250401,120800,18281277,583,583,583,583,32
20250401,120700,18262621,582,582,582,582,0
20250401,120600,18262621,582,582,582,582,0
20250401,120500,18262621,582,582,582,582,180
20250401,120400,18157861,584,584,584,584,0
20250401,120300,18157861,584,584,584,584,0
20250401,120200,18157861,584,583,584,583,156
20250401,120100,18066887,583,583,583,583,582
20250401,120000,17727581,583,583,583,583,0
20250401,115900,17727581,583,583,583,583,0
20250401,115800,17727581,583,583,583,583,0
20250401,115700,17727581,583,583,583,583,31
20250401,115600,17709508,583,583,583,583,0
20250401,115500,17709508,583,583,583,583,0
20250401,115400,17709508,583,583,583,583,0
20250401,115300,17709508,583,583,583,583,144
20250401,115200,17625556,583,583,583,583,1
20250401,115100,17624973,583,583,583,583,0
20250401,115000,17624973,583,583,583,583,0
20250401,114900,17624973,583,583,583,583,0
20250401,114800,17624973,583,583,583,583,0
20250401,114700,17624973,583,583,583,583,0
20250401,114600,17624973,583,583,583,583,0
20250401,114500,17624973,583,583,583,583,0
20250401,114400,17624973,583,583,583,583,0
20250401,114300,17624973,583,583,583,583,0
20250401,114200,17624973,583,583,583,583,0
20250401,114100,17624973,583,583,583,583,0
20250401,114000,17624973,583,583,583,583,0
20250401,113900,17624973,583,583,583,583,0
20250401,113800,17624973,583,583,583,583,0
20250401,113700,17624973,583,583,583,583,0
20250401,113600,17624973,583,583,583,583,0
20250401,113500,17624973,583,583,583,583,0
20250401,113400,17624973,583,583,583,583,0
20250401,113300,17624973,583,583,583,583,0
20250401,113200,17624973,583,583,583,583,0
20250401,113100,17624973,583,583,583,583,43
20250401,113000,17599904,583,583,583,583,0
20250401,112900,17599904,583,583,583,583,0
20250401,112800,17599904,583,583,583,583,31
20250401,112700,17581831,583,583,583,583,0
20250401,112600,17581831,583,583,583,583,0
20250401,112500,17581831,583,583,583,583,0
20250401,112400,17581831,583,583,583,583,567
20250401,112300,17251270,583,583,583,583,0
20250401,112200,17251270,583,583,583,583,0
20250401,112100,17251270,583,583,583,583,31
20250401,112000,17233197,583,583,583,583,0
20250401,111900,17233197,583,583,583,583,0
20250401,111800,17233197,583,583,583,583,73
20250401,111700,17190638,583,583,583,583,0
20250401,111600,17190638,583,583,583,583,32
20250401,111500,17171982,582,582,582,582,0
20250401,111400,17171982,582,582,582,582,0
20250401,111300,17171982,582,582,582,582,0
20250401,111200,17171982,582,582,582,582,83
20250401,111100,17123676,583,583,583,583,32
20250401,111000,17105020,583,583,583,583,0
20250401,110900,17105020,583,583,583,583,0
20250401,110800,17105020,583,583,583,583,606
20250401,110700,16751722,583,583,583,583,0
20250401,110600,16751722,583,583,583,583,0
20250401,110500,16751722,583,583,583,583,22
20250401,110400,16738896,583,583,583,583,0
20250401,110300,16738896,583,583,583,583,0
20250401,110200,16738896,583,583,583,583,0
20250401,110100,16738896,583,583,583,583,44
20250401,110000,16713244,583,582,583,582,53
20250401,105900,16682397,583,583,583,583,214
20250401,105800,16557635,583,583,583,583,0
20250401,105700,16557635,583,583,583,583,0
20250401,105600,16557635,583,583,583,583,0
20250401,105500,16557635,583,583,583,583,0
20250401,105400,16557635,583,583,583,583,0
20250401,105300,16557635,583,583,583,583,0
20250401,105200,16557635,583,583,583,583,1
20250401,105100,16557052,582,582,582,582,0
20250401,105000,16557052,582,582,582,582,0
20250401,104900,16557052,582,582,582,582,0
20250401,104800,16557052,582,582,582,582,9090
20250401,104700,11266672,583,582,583,582,2200
20250401,104600,9985272,582,582,582,582,0
20250401,104500,9985272,582,582,582,582,0
20250401,104400,9985272,582,582,582,582,0
20250401,104300,9985272,582,582,582,582,0
20250401,104200,9985272,582,582,582,582,51
20250401,104100,9955590,586,586,586,586,1
20250401,104000,9955004,586,586,586,586,0
20250401,103900,9955004,586,586,586,586,0
20250401,103800,9955004,586,586,586,586,0
20250401,103700,9955004,586,586,586,586,0
20250401,103600,9955004,586,586,586,586,0
20250401,103500,9955004,586,584,586,584,50
20250401,103400,9925730,584,582,584,582,600
20250401,103300,9575693,582,582,582,582,1
20250401,103200,9575111,581,581,581,581,0
20250401,103100,9575111,581,581,581,581,0
20250401,103000,9575111,581,581,581,581,0
20250401,102900,9575111,581,581,581,581,0
20250401,102800,9575111,581,581,581,581,0
20250401,102700,9575111,581,581,581,581,97
20250401,102600,9518754,581,581,581,581,16
20250401,102500,9509458,583,583,583,583,0
20250401,102400,9509458,583,583,583,583,0
20250401,102300,9509458,583,583,583,583,0
20250401,102200,9509458,583,583,583,583,0
20250401,102100,9509458,583,583,583,583,0
20250401,102000,9509458,583,583,583,583,0
20250401,101900,9509458,583,583,583,583,0
20250401,101800,9509458,583,583,583,583,0
20250401,101700,9509458,583,583,583,583,0
20250401,101600,9509458,583,583,583,583,0
20250401,101500,9509458,583,583,583,583,11
20250401,101400,9503045,583,583,583,583,0
20250401,101300,9503045,583,581,583,581,200
20250401,101200,9386678,581,581,581,581,0
20250401,101100,9386678,581,581,581,581,0
20250401,101000,9386678,581,581,581,581,0
20250401,100900,9386678,581,581,581,581,0
20250401,100800,9386678,581,581,581,581,0
20250401,100700,9386678,581,581,581,581,0
20250401,100600,9386678,581,581,581,581,0
20250401,100500,9386678,581,581,581,581,0
20250401,100400,9386678,581,581,581,581,0
20250401,100300,9386678,581,581,581,581,5
20250401,100200,9383773,581,581,581,581,0
20250401,100100,9383773,581,581,581,581,1
20250401,100000,9383192,579,579,579,579,0
20250401,095900,9383192,579,579,579,579,0
20250401,095800,9383192,579,579,579,579,288
20250401,095700,9216440,579,579,579,579,0
20250401,095600,9216440,579,580,580,579,67
20250401,095500,9177637,581,581,581,581,0
20250401,095400,9177637,581,581,581,581,0
20250401,095300,9177637,581,581,581,581,0
20250401,095200,9177637,581,581,581,581,0
20250401,095100,9177637,581,581,581,581,0
20250401,095000,9177637,581,581,581,581,0
20250401,094900,9177637,581,581,581,581,0
20250401,094800,9177637,581,581,581,581,34
20250401,094700,9157883,581,581,581,581,0
20250401,094600,9157883,581,581,581,581,0
20250401,094500,9157883,581,581,581,581,0
20250401,094400,9157883,581,581,581,581,0
20250401,094300,9157883,581,581,581,581,0
20250401,094200,9157883,581,581,581,581,0
20250401,094100,9157883,581,581,581,581,0
20250401,094000,9157883,581,581,581,581,0
20250401,093900,9157883,581,581,581,581,0
20250401,093800,9157883,581,581,581,581,0
20250401,093700,9157883,581,581,581,581,0
20250401,093600,9157883,581,581,581,581,0
20250401,093500,9157883,581,581,581,581,0
20250401,093400,9157883,581,580,581,580,6
20250401,093300,9154402,580,580,580,580,0
20250401,093200,9154402,580,580,580,580,0
20250401,093100,9154402,580,580,580,580,0
20250401,093000,9154402,580,580,580,580,0
20250401,092900,9154402,580,582,582,580,6
20250401,092800,9150920,580,580,580,580,0
20250401,092700,9150920,580,580,580,580,0
20250401,092600,9150920,580,580,580,580,0
20250401,092500,9150920,580,580,580,580,0
20250401,092400,9150920,580,581,581,579,11684
20250401,092300,2373588,582,582,582,582,3
20250401,092200,2371842,582,582,582,582,1
20250401,092100,2371260,579,579,579,579,22
20250401,092000,2358522,582,582,582,582,0
20250401,091900,2358522,582,582,582,582,0
20250401,091800,2358522,582,582,582,582,0
20250401,091700,2358522,582,582,582,582,1
20250401,091600,2357940,581,581,581,581,0
20250401,091500,2357940,581,581,581,581,200
20250401,091400,2241740,581,580,581,580,400
20250401,091300,2009640,582,582,583,581,500
20250401,091200,1718939,582,581,582,581,1023
20250401,091100,1124014,581,581,581,581,11
20250401,091000,1117623,581,581,581,581,0
20250401,090900,1117623,581,581,581,581,1
20250401,090800,1117042,581,580,581,580,7
20250401,090700,1112976,580,580,581,580,411
20250401,090600,874592,580,580,580,580,1
20250401,090500,874012,578,578,578,578,0
20250401,090400,874012,578,578,578,578,0
20250401,090300,874012,578,578,578,578,0
20250401,090200,874012,578,578,578,578,352
20250401,090100,670556,575,580,580,575,790
20250401,090000,215677,581,583,583,581,370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202700 68021077 581 581 581 581 5927
3 20250401 202600 68021077 581 581 581 581 0
4 20250401 202500 68021077 581 581 581 581 0
5 20250401 202400 68021077 581 581 581 581 0
6 20250401 202300 68021077 581 581 581 581 0
7 20250401 202200 68021077 581 581 581 581 0
8 20250401 202100 68021077 581 581 581 581 0
9 20250401 202000 68021077 581 581 581 581 0
10 20250401 201900 68021077 581 581 581 581 0
11 20250401 201800 68021077 581 581 581 581 0
12 20250401 201700 68021077 581 581 581 581 0
13 20250401 201600 68021077 581 581 581 581 0
14 20250401 201500 68021077 581 581 581 581 0
15 20250401 201400 68021077 581 581 581 581 0
16 20250401 201300 68021077 581 581 581 581 0
17 20250401 201200 68021077 581 581 581 581 0
18 20250401 201100 68021077 581 581 581 581 0
19 20250401 201000 68021077 581 581 581 581 0
20 20250401 200900 68021077 581 581 581 581 0
21 20250401 200800 68021077 581 581 581 581 0
22 20250401 200700 68021077 581 581 581 581 0
23 20250401 200600 68021077 581 581 581 581 0
24 20250401 200500 68021077 581 581 581 581 0
25 20250401 200400 68021077 581 581 581 581 0
26 20250401 200300 68021077 581 581 581 581 0
27 20250401 200200 68021077 581 581 581 581 0
28 20250401 200100 68021077 581 581 581 581 0
29 20250401 200000 68021077 581 581 581 581 0
30 20250401 195900 68021077 581 581 581 581 0
31 20250401 195800 68021077 581 581 581 581 0
32 20250401 195700 68021077 581 581 581 581 5927
33 20250401 195600 68021077 581 581 581 581 0
34 20250401 195500 68021077 581 581 581 581 0
35 20250401 195400 68021077 581 581 581 581 0
36 20250401 195300 68021077 581 581 581 581 0
37 20250401 195200 68021077 581 581 581 581 0
38 20250401 195100 68021077 581 581 581 581 0
39 20250401 195000 68021077 581 581 581 581 0
40 20250401 194900 68021077 581 581 581 581 0
41 20250401 194800 68021077 581 581 581 581 0
42 20250401 194700 68021077 581 581 581 581 0
43 20250401 194600 68021077 581 581 581 581 0
44 20250401 194500 68021077 581 581 581 581 0
45 20250401 194400 68021077 581 581 581 581 0
46 20250401 194300 68021077 581 581 581 581 0
47 20250401 194200 68021077 581 581 581 581 0
48 20250401 194100 68021077 581 581 581 581 0
49 20250401 194000 68021077 581 581 581 581 0
50 20250401 193900 68021077 581 581 581 581 0
51 20250401 193800 68021077 581 581 581 581 0
52 20250401 193700 68021077 581 581 581 581 0
53 20250401 193600 68021077 581 581 581 581 0
54 20250401 193500 68021077 581 581 581 581 0
55 20250401 193400 68021077 581 581 581 581 0
56 20250401 193300 68021077 581 581 581 581 0
57 20250401 193200 68021077 581 581 581 581 0
58 20250401 193100 68021077 581 581 581 581 0
59 20250401 193000 68021077 581 581 581 581 0
60 20250401 192900 68021077 581 581 581 581 0
61 20250401 192800 68021077 581 581 581 581 0
62 20250401 192700 68021077 581 581 581 581 5927
63 20250401 192600 68021077 581 581 581 581 0
64 20250401 192500 68021077 581 581 581 581 0
65 20250401 192400 68021077 581 581 581 581 0
66 20250401 192300 68021077 581 581 581 581 0
67 20250401 192200 68021077 581 581 581 581 0
68 20250401 192100 68021077 581 581 581 581 0
69 20250401 192000 68021077 581 581 581 581 0
70 20250401 191900 68021077 581 581 581 581 0
71 20250401 191800 68021077 581 581 581 581 0
72 20250401 191700 68021077 581 581 581 581 0
73 20250401 191600 68021077 581 581 581 581 0
74 20250401 191500 68021077 581 581 581 581 0
75 20250401 191400 68021077 581 581 581 581 0
76 20250401 191300 68021077 581 581 581 581 0
77 20250401 191200 68021077 581 581 581 581 0
78 20250401 191100 68021077 581 581 581 581 0
79 20250401 191000 68021077 581 581 581 581 0
80 20250401 190900 68021077 581 581 581 581 0
81 20250401 190800 68021077 581 581 581 581 0
82 20250401 190700 68021077 581 581 581 581 0
83 20250401 190600 68021077 581 581 581 581 0
84 20250401 190500 68021077 581 581 581 581 0
85 20250401 190400 68021077 581 581 581 581 0
86 20250401 190300 68021077 581 581 581 581 0
87 20250401 190200 68021077 581 581 581 581 0
88 20250401 190100 68021077 581 581 581 581 0
89 20250401 190000 68021077 581 581 581 581 0
90 20250401 185900 68021077 581 581 581 581 0
91 20250401 185800 68021077 581 581 581 581 0
92 20250401 185700 68021077 581 581 581 581 5927
93 20250401 185600 68021077 581 581 581 581 0
94 20250401 185500 68021077 581 581 581 581 0
95 20250401 185400 68021077 581 581 581 581 0
96 20250401 185300 68021077 581 581 581 581 0
97 20250401 185200 68021077 581 581 581 581 0
98 20250401 185100 68021077 581 581 581 581 0
99 20250401 185000 68021077 581 581 581 581 0
100 20250401 184900 68021077 581 581 581 581 0
101 20250401 184800 68021077 581 581 581 581 0
102 20250401 184700 68021077 581 581 581 581 0
103 20250401 184600 68021077 581 581 581 581 0
104 20250401 184500 68021077 581 581 581 581 0
105 20250401 184400 68021077 581 581 581 581 0
106 20250401 184300 68021077 581 581 581 581 0
107 20250401 184200 68021077 581 581 581 581 0
108 20250401 184100 68021077 581 581 581 581 0
109 20250401 184000 68021077 581 581 581 581 0
110 20250401 183900 68021077 581 581 581 581 0
111 20250401 183800 68021077 581 581 581 581 0
112 20250401 183700 68021077 581 581 581 581 0
113 20250401 183600 68021077 581 581 581 581 0
114 20250401 183500 68021077 581 581 581 581 0
115 20250401 183400 68021077 581 581 581 581 0
116 20250401 183300 68021077 581 581 581 581 0
117 20250401 183200 68021077 581 581 581 581 0
118 20250401 183100 68021077 581 581 581 581 0
119 20250401 183000 68021077 581 581 581 581 0
120 20250401 182900 68021077 581 581 581 581 0
121 20250401 182800 68021077 581 581 581 581 0
122 20250401 182700 68021077 581 581 581 581 5927
123 20250401 182600 68021077 581 581 581 581 0
124 20250401 182500 68021077 581 581 581 581 0
125 20250401 182400 68021077 581 581 581 581 0
126 20250401 182300 68021077 581 581 581 581 0
127 20250401 182200 68021077 581 581 581 581 0
128 20250401 182100 68021077 581 581 581 581 0
129 20250401 182000 68021077 581 581 581 581 0
130 20250401 181900 68021077 581 581 581 581 0
131 20250401 181800 68021077 581 581 581 581 0
132 20250401 181700 68021077 581 581 581 581 0
133 20250401 181600 68021077 581 581 581 581 0
134 20250401 181500 68021077 581 581 581 581 0
135 20250401 181400 68021077 581 581 581 581 0
136 20250401 181300 68021077 581 581 581 581 0
137 20250401 181200 68021077 581 581 581 581 0
138 20250401 181100 68021077 581 581 581 581 0
139 20250401 181000 68021077 581 581 581 581 0
140 20250401 180900 68021077 581 581 581 581 0
141 20250401 180800 68021077 581 581 581 581 0
142 20250401 180700 68021077 581 581 581 581 0
143 20250401 180600 68021077 581 581 581 581 0
144 20250401 180500 68021077 581 581 581 581 0
145 20250401 180400 68021077 581 581 581 581 0
146 20250401 180300 68021077 581 581 581 581 0
147 20250401 180200 68021077 581 581 581 581 0
148 20250401 180100 68021077 581 581 581 581 0
149 20250401 180000 68021077 581 581 581 581 0
150 20250401 175900 68021077 581 581 581 581 0
151 20250401 175800 68021077 581 581 581 581 0
152 20250401 175700 68021077 581 581 581 581 5927
153 20250401 175600 68021077 581 581 581 581 0
154 20250401 175500 68021077 581 581 581 581 0
155 20250401 175400 68021077 581 581 581 581 0
156 20250401 175300 68021077 581 581 581 581 0
157 20250401 175200 68021077 581 581 581 581 0
158 20250401 175100 68021077 581 581 581 581 0
159 20250401 175000 68021077 581 581 581 581 0
160 20250401 174900 68021077 581 581 581 581 0
161 20250401 174800 68021077 581 581 581 581 0
162 20250401 174700 68021077 581 581 581 581 0
163 20250401 174600 68021077 581 581 581 581 0
164 20250401 174500 68021077 581 581 581 581 0
165 20250401 174400 68021077 581 581 581 581 0
166 20250401 174300 68021077 581 581 581 581 0
167 20250401 174200 68021077 581 581 581 581 0
168 20250401 174100 68021077 581 581 581 581 0
169 20250401 174000 68021077 581 581 581 581 0
170 20250401 173900 68021077 581 581 581 581 0
171 20250401 173800 68021077 581 581 581 581 0
172 20250401 173700 68021077 581 581 581 581 0
173 20250401 173600 68021077 581 581 581 581 0
174 20250401 173500 68021077 581 581 581 581 0
175 20250401 173400 68021077 581 581 581 581 0
176 20250401 173300 68021077 581 581 581 581 0
177 20250401 173200 68021077 581 581 581 581 0
178 20250401 173100 68021077 581 581 581 581 0
179 20250401 173000 68021077 581 581 581 581 0
180 20250401 172900 68021077 581 581 581 581 0
181 20250401 172800 68021077 581 581 581 581 0
182 20250401 172700 68021077 581 581 581 581 5927
183 20250401 172600 68021077 581 581 581 581 0
184 20250401 172500 68021077 581 581 581 581 0
185 20250401 172400 68021077 581 581 581 581 0
186 20250401 172300 68021077 581 581 581 581 0
187 20250401 172200 68021077 581 581 581 581 0
188 20250401 172100 68021077 581 581 581 581 0
189 20250401 172000 68021077 581 581 581 581 0
190 20250401 171900 68021077 581 581 581 581 0
191 20250401 171800 68021077 581 581 581 581 0
192 20250401 171700 68021077 581 581 581 581 0
193 20250401 171600 68021077 581 581 581 581 0
194 20250401 171500 68021077 581 581 581 581 0
195 20250401 171400 68021077 581 581 581 581 0
196 20250401 171300 68021077 581 581 581 581 0
197 20250401 171200 68021077 581 581 581 581 0
198 20250401 171100 68021077 581 581 581 581 0
199 20250401 171000 68021077 581 581 581 581 0
200 20250401 170900 68021077 581 581 581 581 0
201 20250401 170800 68021077 581 581 581 581 0
202 20250401 170700 68021077 581 581 581 581 0
203 20250401 170600 68021077 581 581 581 581 0
204 20250401 170500 68021077 581 581 581 581 0
205 20250401 170400 68021077 581 581 581 581 0
206 20250401 170300 68021077 581 581 581 581 0
207 20250401 170200 68021077 581 581 581 581 0
208 20250401 170100 68021077 581 581 581 581 0
209 20250401 170000 68021077 581 581 581 581 0
210 20250401 165900 68021077 581 581 581 581 0
211 20250401 165800 68021077 581 581 581 581 0
212 20250401 165700 68021077 581 581 581 581 5927
213 20250401 165600 68021077 581 581 581 581 0
214 20250401 165500 68021077 581 581 581 581 0
215 20250401 165400 68021077 581 581 581 581 0
216 20250401 165300 68021077 581 581 581 581 0
217 20250401 165200 68021077 581 581 581 581 0
218 20250401 165100 68021077 581 581 581 581 0
219 20250401 165000 68021077 581 581 581 581 0
220 20250401 164900 68021077 581 581 581 581 0
221 20250401 164800 68021077 581 581 581 581 0
222 20250401 164700 68021077 581 581 581 581 0
223 20250401 164600 68021077 581 581 581 581 0
224 20250401 164500 68021077 581 581 581 581 0
225 20250401 164400 68021077 581 581 581 581 0
226 20250401 164300 68021077 581 581 581 581 0
227 20250401 164200 68021077 581 581 581 581 0
228 20250401 164100 68021077 581 581 581 581 0
229 20250401 164000 68021077 581 581 581 581 0
230 20250401 163900 68021077 581 581 581 581 0
231 20250401 163800 68021077 581 581 581 581 0
232 20250401 163700 68021077 581 581 581 581 0
233 20250401 163600 68021077 581 581 581 581 0
234 20250401 163500 68021077 581 581 581 581 0
235 20250401 163400 68021077 581 581 581 581 0
236 20250401 163300 68021077 581 581 581 581 0
237 20250401 163200 68021077 581 581 581 581 0
238 20250401 163100 68021077 581 581 581 581 0
239 20250401 163000 68021077 581 581 581 581 0
240 20250401 162900 68021077 581 581 581 581 0
241 20250401 162800 68021077 581 581 581 581 0
242 20250401 162700 68021077 581 581 581 581 5927
243 20250401 162600 68021077 581 581 581 581 0
244 20250401 162500 68021077 581 581 581 581 0
245 20250401 162400 68021077 581 581 581 581 0
246 20250401 162300 68021077 581 581 581 581 0
247 20250401 162200 68021077 581 581 581 581 0
248 20250401 162100 68021077 581 581 581 581 0
249 20250401 162000 68021077 581 581 581 581 0
250 20250401 161900 68021077 581 581 581 581 0
251 20250401 161800 68021077 581 581 581 581 0
252 20250401 161700 68021077 581 581 581 581 0
253 20250401 161600 68021077 581 581 581 581 0
254 20250401 161500 68021077 581 581 581 581 0
255 20250401 161400 68021077 581 581 581 581 0
256 20250401 161300 68021077 581 581 581 581 0
257 20250401 161200 68021077 581 581 581 581 0
258 20250401 161100 68021077 581 581 581 581 0
259 20250401 161000 68021077 581 581 581 581 0
260 20250401 160900 68021077 581 581 581 581 0
261 20250401 160800 68021077 581 581 581 581 0
262 20250401 160700 68021077 581 581 581 581 0
263 20250401 160600 68021077 581 581 581 581 0
264 20250401 160500 68021077 581 581 581 581 0
265 20250401 160400 68021077 581 581 581 581 0
266 20250401 160300 68021077 581 581 581 581 0
267 20250401 160200 68021077 581 581 581 581 0
268 20250401 160100 68021077 581 581 581 581 0
269 20250401 160000 68021077 581 581 581 581 0
270 20250401 155900 68021077 581 581 581 581 0
271 20250401 155800 68021077 581 581 581 581 0
272 20250401 155700 68021077 581 581 581 581 5927
273 20250401 155600 68021077 581 581 581 581 0
274 20250401 155500 68021077 581 581 581 581 0
275 20250401 155400 68021077 581 581 581 581 0
276 20250401 155300 68021077 581 581 581 581 0
277 20250401 155200 68021077 581 581 581 581 0
278 20250401 155100 68021077 581 581 581 581 0
279 20250401 155000 68021077 581 581 581 581 0
280 20250401 154900 68021077 581 581 581 581 0
281 20250401 154800 68021077 581 581 581 581 0
282 20250401 154700 68021077 581 581 581 581 0
283 20250401 154600 68021077 581 581 581 581 0
284 20250401 154500 68021077 581 581 581 581 0
285 20250401 154400 68021077 581 581 581 581 0
286 20250401 154300 68021077 581 581 581 581 0
287 20250401 154200 68021077 581 581 581 581 0
288 20250401 154100 68021077 581 581 581 581 0
289 20250401 154000 68021077 581 581 581 581 0
290 20250401 153900 68021077 581 581 581 581 0
291 20250401 153800 68021077 581 581 581 581 0
292 20250401 153700 68021077 581 581 581 581 0
293 20250401 153600 68021077 581 581 581 581 0
294 20250401 153500 68021077 581 581 581 581 0
295 20250401 153400 68021077 581 581 581 581 0
296 20250401 153300 68021077 581 581 581 581 0
297 20250401 153200 68021077 581 581 581 581 0
298 20250401 153100 68021077 581 581 581 581 0
299 20250401 153000 68021077 581 581 581 581 5927
300 20250401 152900 64577490 580 580 580 580 0
301 20250401 152800 64577490 580 580 580 580 0
302 20250401 152700 64577490 580 580 580 580 0
303 20250401 152600 64577490 580 580 580 580 0
304 20250401 152500 64577490 580 580 580 580 0
305 20250401 152400 64577490 580 580 580 580 0
306 20250401 152300 64577490 580 580 580 580 0
307 20250401 152200 64577490 580 580 580 580 0
308 20250401 152100 64577490 580 580 580 580 0
309 20250401 152000 64577490 580 580 580 580 0
310 20250401 151900 64577490 580 579 580 579 2200
311 20250401 151800 63303671 579 579 579 579 0
312 20250401 151700 63303671 579 579 579 579 0
313 20250401 151600 63303671 579 579 579 579 0
314 20250401 151500 63303671 579 579 579 579 0
315 20250401 151400 63303671 579 579 579 579 1
316 20250401 151300 63303092 574 574 574 574 1
317 20250401 151200 63302518 579 574 579 574 4200
318 20250401 151100 60890718 579 579 579 579 0
319 20250401 151000 60890718 579 575 579 575 1000
320 20250401 150900 60314865 574 575 575 574 3232
321 20250401 150800 58459465 579 579 579 579 0
322 20250401 150700 58459465 579 579 579 579 0
323 20250401 150600 58459465 579 579 579 579 9
324 20250401 150500 58454254 579 579 579 579 0
325 20250401 150400 58454254 579 579 579 579 5
326 20250401 150300 58451359 579 575 579 574 2100
327 20250401 150200 57245377 581 581 581 581 0
328 20250401 150100 57245377 581 581 581 581 0
329 20250401 150000 57245377 581 581 581 581 0
330 20250401 145900 57245377 581 581 581 581 0
331 20250401 145800 57245377 581 575 581 575 2000
332 20250401 145700 56092062 574 575 575 574 198
333 20250401 145600 55978385 575 575 575 575 233
334 20250401 145500 55844410 575 575 575 575 18
335 20250401 145400 55834060 575 576 576 575 2111
336 20250401 145300 54619124 576 576 576 576 0
337 20250401 145200 54619124 576 576 576 576 0
338 20250401 145100 54619124 576 576 576 576 0
339 20250401 145000 54619124 576 576 576 576 0
340 20250401 144900 54619124 576 576 576 576 0
341 20250401 144800 54619124 576 576 576 576 0
342 20250401 144700 54619124 576 576 576 576 0
343 20250401 144600 54619124 576 576 576 576 0
344 20250401 144500 54619124 576 576 576 576 0
345 20250401 144400 54619124 576 576 576 576 0
346 20250401 144300 54619124 576 576 576 576 0
347 20250401 144200 54619124 576 576 576 576 0
348 20250401 144100 54619124 576 576 576 576 31
349 20250401 144000 54601268 575 575 575 575 0
350 20250401 143900 54601268 575 575 575 575 200
351 20250401 143800 54486268 575 574 575 574 327
352 20250401 143700 54298270 574 574 574 574 0
353 20250401 143600 54298270 574 574 574 574 0
354 20250401 143500 54298270 574 574 574 574 0
355 20250401 143400 54298270 574 574 574 574 0
356 20250401 143300 54298270 574 574 574 574 0
357 20250401 143200 54298270 574 574 574 574 0
358 20250401 143100 54298270 574 574 574 574 31
359 20250401 143000 54280476 574 574 574 574 3
360 20250401 142900 54278754 576 576 576 576 0
361 20250401 142800 54278754 576 576 576 576 0
362 20250401 142700 54278754 576 576 576 576 3
363 20250401 142600 54277026 572 572 572 572 0
364 20250401 142500 54277026 572 573 573 571 5967
365 20250401 142400 50866297 577 576 577 576 271
366 20250401 142300 50709948 572 575 575 572 5000
367 20250401 142200 47844580 575 575 575 575 0
368 20250401 142100 47844580 575 575 575 575 0
369 20250401 142000 47844580 575 575 575 575 0
370 20250401 141900 47844580 575 575 575 575 0
371 20250401 141800 47844580 575 576 576 575 1134
372 20250401 141700 47192048 577 577 577 577 0
373 20250401 141600 47192048 577 577 577 577 32
374 20250401 141500 47173584 577 577 577 577 0
375 20250401 141400 47173584 577 577 577 577 1
376 20250401 141300 47173007 574 574 574 574 0
377 20250401 141200 47173007 574 574 574 574 0
378 20250401 141100 47173007 574 574 574 574 0
379 20250401 141000 47173007 574 574 574 574 0
380 20250401 140900 47173007 574 574 574 574 0
381 20250401 140800 47173007 574 574 574 574 0
382 20250401 140700 47173007 574 574 574 574 0
383 20250401 140600 47173007 574 574 574 574 0
384 20250401 140500 47173007 574 574 574 574 0
385 20250401 140400 47173007 574 574 574 574 196
386 20250401 140300 47060503 575 576 576 575 2654
387 20250401 140200 45534354 577 577 577 577 0
388 20250401 140100 45534354 577 577 577 577 0
389 20250401 140000 45534354 577 577 577 577 0
390 20250401 135900 45534354 577 576 577 576 2
391 20250401 135800 45533201 575 575 575 575 0
392 20250401 135700 45533201 575 576 576 575 1500
393 20250401 135600 44670510 577 577 577 577 0
394 20250401 135500 44670510 577 577 577 577 50
395 20250401 135400 44641660 577 577 577 577 4
396 20250401 135300 44639352 577 577 577 577 0
397 20250401 135200 44639352 577 577 577 577 170
398 20250401 135100 44541262 577 577 577 577 41
399 20250401 135000 44517605 577 577 577 577 0
400 20250401 134900 44517605 577 577 577 577 1
401 20250401 134800 44517028 577 577 577 577 62
402 20250401 134700 44481254 577 577 577 577 10
403 20250401 134600 44475484 577 577 577 577 10
404 20250401 134500 44469714 577 577 577 577 0
405 20250401 134400 44469714 577 577 577 577 1306
406 20250401 134300 43716152 577 577 577 577 3700
407 20250401 134200 41581252 578 578 578 578 0
408 20250401 134100 41581252 578 578 578 578 0
409 20250401 134000 41581252 578 578 578 578 0
410 20250401 133900 41581252 578 578 578 578 1
411 20250401 133800 41580674 578 578 578 578 3
412 20250401 133700 41578940 577 577 577 577 995
413 20250401 133600 41004825 577 577 577 577 31
414 20250401 133500 40986938 577 577 577 577 0
415 20250401 133400 40986938 577 577 577 577 0
416 20250401 133300 40986938 577 580 580 577 60
417 20250401 133200 40952246 580 580 580 580 12
418 20250401 133100 40945286 580 580 580 580 0
419 20250401 133000 40945286 580 580 580 580 15
420 20250401 132900 40936586 580 580 580 580 0
421 20250401 132800 40936586 580 580 580 580 5
422 20250401 132700 40933686 581 580 581 580 10
423 20250401 132600 40927881 582 582 582 582 0
424 20250401 132500 40927881 582 582 582 582 0
425 20250401 132400 40927881 582 582 582 582 0
426 20250401 132300 40927881 582 582 582 582 0
427 20250401 132200 40927881 582 577 582 575 7004
428 20250401 132100 36897646 577 579 579 577 500
429 20250401 132000 36608986 582 582 582 582 0
430 20250401 131900 36608986 582 582 582 582 0
431 20250401 131800 36608986 582 582 582 582 0
432 20250401 131700 36608986 582 582 582 582 0
433 20250401 131600 36608986 582 582 582 582 1
434 20250401 131500 36608404 577 578 578 577 2500
435 20250401 131400 35165404 583 583 583 583 0
436 20250401 131300 35165404 583 583 583 583 35
437 20250401 131200 35144999 577 577 577 577 0
438 20250401 131100 35144999 577 577 577 577 0
439 20250401 131000 35144999 577 578 578 577 4000
440 20250401 130900 32834852 583 583 583 583 0
441 20250401 130800 32834852 583 583 583 583 12
442 20250401 130700 32827856 583 583 583 583 0
443 20250401 130600 32827856 583 583 583 583 0
444 20250401 130500 32827856 583 583 583 583 0
445 20250401 130400 32827856 583 583 583 583 1
446 20250401 130300 32827273 579 579 579 579 2000
447 20250401 130200 31669273 583 583 583 583 0
448 20250401 130100 31669273 583 583 583 583 1
449 20250401 130000 31668690 578 579 579 578 3500
450 20250401 125900 29645597 579 580 580 579 2000
451 20250401 125800 28487504 579 579 579 579 0
452 20250401 125700 28487504 579 579 579 579 1500
453 20250401 125600 27619004 579 579 579 579 2000
454 20250401 125500 26461004 579 582 582 579 5000
455 20250401 125400 23562307 583 583 583 583 0
456 20250401 125300 23562307 583 583 583 583 0
457 20250401 125200 23562307 583 583 583 583 0
458 20250401 125100 23562307 583 583 583 583 0
459 20250401 125000 23562307 583 583 583 583 0
460 20250401 124900 23562307 583 583 583 583 0
461 20250401 124800 23562307 583 583 583 583 0
462 20250401 124700 23562307 583 583 583 583 0
463 20250401 124600 23562307 583 583 583 583 0
464 20250401 124500 23562307 583 583 583 583 0
465 20250401 124400 23562307 583 583 583 583 0
466 20250401 124300 23562307 583 583 583 583 0
467 20250401 124200 23562307 583 583 583 583 31
468 20250401 124100 23544234 584 584 584 584 86
469 20250401 124000 23494010 584 584 584 584 0
470 20250401 123900 23494010 584 584 584 584 31
471 20250401 123800 23475906 584 584 584 584 0
472 20250401 123700 23475906 584 584 584 584 0
473 20250401 123600 23475906 584 584 584 584 0
474 20250401 123500 23475906 584 584 584 584 0
475 20250401 123400 23475906 584 584 584 584 0
476 20250401 123300 23475906 584 584 584 584 0
477 20250401 123200 23475906 584 584 584 584 0
478 20250401 123100 23475906 584 584 584 584 0
479 20250401 123000 23475906 584 584 584 584 0
480 20250401 122900 23475906 584 584 584 584 0
481 20250401 122800 23475906 584 584 584 584 0
482 20250401 122700 23475906 584 584 584 584 0
483 20250401 122600 23475906 584 584 584 584 0
484 20250401 122500 23475906 584 584 584 584 0
485 20250401 122400 23475906 584 584 584 584 5
486 20250401 122300 23472986 582 582 582 582 7390
487 20250401 122200 19172006 582 582 582 582 377
488 20250401 122100 18952592 582 584 584 582 1020
489 20250401 122000 18358929 584 584 584 584 3
490 20250401 121900 18357177 584 584 584 584 53
491 20250401 121800 18326225 584 584 584 584 15
492 20250401 121700 18317465 584 584 584 584 0
493 20250401 121600 18317465 584 584 584 584 32
494 20250401 121500 18298777 584 584 584 584 0
495 20250401 121400 18298777 584 584 584 584 0
496 20250401 121300 18298777 584 584 584 584 10
497 20250401 121200 18292937 583 583 583 583 0
498 20250401 121100 18292937 583 583 583 583 16
499 20250401 121000 18283609 583 583 583 583 4
500 20250401 120900 18281277 583 583 583 583 0
501 20250401 120800 18281277 583 583 583 583 32
502 20250401 120700 18262621 582 582 582 582 0
503 20250401 120600 18262621 582 582 582 582 0
504 20250401 120500 18262621 582 582 582 582 180
505 20250401 120400 18157861 584 584 584 584 0
506 20250401 120300 18157861 584 584 584 584 0
507 20250401 120200 18157861 584 583 584 583 156
508 20250401 120100 18066887 583 583 583 583 582
509 20250401 120000 17727581 583 583 583 583 0
510 20250401 115900 17727581 583 583 583 583 0
511 20250401 115800 17727581 583 583 583 583 0
512 20250401 115700 17727581 583 583 583 583 31
513 20250401 115600 17709508 583 583 583 583 0
514 20250401 115500 17709508 583 583 583 583 0
515 20250401 115400 17709508 583 583 583 583 0
516 20250401 115300 17709508 583 583 583 583 144
517 20250401 115200 17625556 583 583 583 583 1
518 20250401 115100 17624973 583 583 583 583 0
519 20250401 115000 17624973 583 583 583 583 0
520 20250401 114900 17624973 583 583 583 583 0
521 20250401 114800 17624973 583 583 583 583 0
522 20250401 114700 17624973 583 583 583 583 0
523 20250401 114600 17624973 583 583 583 583 0
524 20250401 114500 17624973 583 583 583 583 0
525 20250401 114400 17624973 583 583 583 583 0
526 20250401 114300 17624973 583 583 583 583 0
527 20250401 114200 17624973 583 583 583 583 0
528 20250401 114100 17624973 583 583 583 583 0
529 20250401 114000 17624973 583 583 583 583 0
530 20250401 113900 17624973 583 583 583 583 0
531 20250401 113800 17624973 583 583 583 583 0
532 20250401 113700 17624973 583 583 583 583 0
533 20250401 113600 17624973 583 583 583 583 0
534 20250401 113500 17624973 583 583 583 583 0
535 20250401 113400 17624973 583 583 583 583 0
536 20250401 113300 17624973 583 583 583 583 0
537 20250401 113200 17624973 583 583 583 583 0
538 20250401 113100 17624973 583 583 583 583 43
539 20250401 113000 17599904 583 583 583 583 0
540 20250401 112900 17599904 583 583 583 583 0
541 20250401 112800 17599904 583 583 583 583 31
542 20250401 112700 17581831 583 583 583 583 0
543 20250401 112600 17581831 583 583 583 583 0
544 20250401 112500 17581831 583 583 583 583 0
545 20250401 112400 17581831 583 583 583 583 567
546 20250401 112300 17251270 583 583 583 583 0
547 20250401 112200 17251270 583 583 583 583 0
548 20250401 112100 17251270 583 583 583 583 31
549 20250401 112000 17233197 583 583 583 583 0
550 20250401 111900 17233197 583 583 583 583 0
551 20250401 111800 17233197 583 583 583 583 73
552 20250401 111700 17190638 583 583 583 583 0
553 20250401 111600 17190638 583 583 583 583 32
554 20250401 111500 17171982 582 582 582 582 0
555 20250401 111400 17171982 582 582 582 582 0
556 20250401 111300 17171982 582 582 582 582 0
557 20250401 111200 17171982 582 582 582 582 83
558 20250401 111100 17123676 583 583 583 583 32
559 20250401 111000 17105020 583 583 583 583 0
560 20250401 110900 17105020 583 583 583 583 0
561 20250401 110800 17105020 583 583 583 583 606
562 20250401 110700 16751722 583 583 583 583 0
563 20250401 110600 16751722 583 583 583 583 0
564 20250401 110500 16751722 583 583 583 583 22
565 20250401 110400 16738896 583 583 583 583 0
566 20250401 110300 16738896 583 583 583 583 0
567 20250401 110200 16738896 583 583 583 583 0
568 20250401 110100 16738896 583 583 583 583 44
569 20250401 110000 16713244 583 582 583 582 53
570 20250401 105900 16682397 583 583 583 583 214
571 20250401 105800 16557635 583 583 583 583 0
572 20250401 105700 16557635 583 583 583 583 0
573 20250401 105600 16557635 583 583 583 583 0
574 20250401 105500 16557635 583 583 583 583 0
575 20250401 105400 16557635 583 583 583 583 0
576 20250401 105300 16557635 583 583 583 583 0
577 20250401 105200 16557635 583 583 583 583 1
578 20250401 105100 16557052 582 582 582 582 0
579 20250401 105000 16557052 582 582 582 582 0
580 20250401 104900 16557052 582 582 582 582 0
581 20250401 104800 16557052 582 582 582 582 9090
582 20250401 104700 11266672 583 582 583 582 2200
583 20250401 104600 9985272 582 582 582 582 0
584 20250401 104500 9985272 582 582 582 582 0
585 20250401 104400 9985272 582 582 582 582 0
586 20250401 104300 9985272 582 582 582 582 0
587 20250401 104200 9985272 582 582 582 582 51
588 20250401 104100 9955590 586 586 586 586 1
589 20250401 104000 9955004 586 586 586 586 0
590 20250401 103900 9955004 586 586 586 586 0
591 20250401 103800 9955004 586 586 586 586 0
592 20250401 103700 9955004 586 586 586 586 0
593 20250401 103600 9955004 586 586 586 586 0
594 20250401 103500 9955004 586 584 586 584 50
595 20250401 103400 9925730 584 582 584 582 600
596 20250401 103300 9575693 582 582 582 582 1
597 20250401 103200 9575111 581 581 581 581 0
598 20250401 103100 9575111 581 581 581 581 0
599 20250401 103000 9575111 581 581 581 581 0
600 20250401 102900 9575111 581 581 581 581 0
601 20250401 102800 9575111 581 581 581 581 0
602 20250401 102700 9575111 581 581 581 581 97
603 20250401 102600 9518754 581 581 581 581 16
604 20250401 102500 9509458 583 583 583 583 0
605 20250401 102400 9509458 583 583 583 583 0
606 20250401 102300 9509458 583 583 583 583 0
607 20250401 102200 9509458 583 583 583 583 0
608 20250401 102100 9509458 583 583 583 583 0
609 20250401 102000 9509458 583 583 583 583 0
610 20250401 101900 9509458 583 583 583 583 0
611 20250401 101800 9509458 583 583 583 583 0
612 20250401 101700 9509458 583 583 583 583 0
613 20250401 101600 9509458 583 583 583 583 0
614 20250401 101500 9509458 583 583 583 583 11
615 20250401 101400 9503045 583 583 583 583 0
616 20250401 101300 9503045 583 581 583 581 200
617 20250401 101200 9386678 581 581 581 581 0
618 20250401 101100 9386678 581 581 581 581 0
619 20250401 101000 9386678 581 581 581 581 0
620 20250401 100900 9386678 581 581 581 581 0
621 20250401 100800 9386678 581 581 581 581 0
622 20250401 100700 9386678 581 581 581 581 0
623 20250401 100600 9386678 581 581 581 581 0
624 20250401 100500 9386678 581 581 581 581 0
625 20250401 100400 9386678 581 581 581 581 0
626 20250401 100300 9386678 581 581 581 581 5
627 20250401 100200 9383773 581 581 581 581 0
628 20250401 100100 9383773 581 581 581 581 1
629 20250401 100000 9383192 579 579 579 579 0
630 20250401 095900 9383192 579 579 579 579 0
631 20250401 095800 9383192 579 579 579 579 288
632 20250401 095700 9216440 579 579 579 579 0
633 20250401 095600 9216440 579 580 580 579 67
634 20250401 095500 9177637 581 581 581 581 0
635 20250401 095400 9177637 581 581 581 581 0
636 20250401 095300 9177637 581 581 581 581 0
637 20250401 095200 9177637 581 581 581 581 0
638 20250401 095100 9177637 581 581 581 581 0
639 20250401 095000 9177637 581 581 581 581 0
640 20250401 094900 9177637 581 581 581 581 0
641 20250401 094800 9177637 581 581 581 581 34
642 20250401 094700 9157883 581 581 581 581 0
643 20250401 094600 9157883 581 581 581 581 0
644 20250401 094500 9157883 581 581 581 581 0
645 20250401 094400 9157883 581 581 581 581 0
646 20250401 094300 9157883 581 581 581 581 0
647 20250401 094200 9157883 581 581 581 581 0
648 20250401 094100 9157883 581 581 581 581 0
649 20250401 094000 9157883 581 581 581 581 0
650 20250401 093900 9157883 581 581 581 581 0
651 20250401 093800 9157883 581 581 581 581 0
652 20250401 093700 9157883 581 581 581 581 0
653 20250401 093600 9157883 581 581 581 581 0
654 20250401 093500 9157883 581 581 581 581 0
655 20250401 093400 9157883 581 580 581 580 6
656 20250401 093300 9154402 580 580 580 580 0
657 20250401 093200 9154402 580 580 580 580 0
658 20250401 093100 9154402 580 580 580 580 0
659 20250401 093000 9154402 580 580 580 580 0
660 20250401 092900 9154402 580 582 582 580 6
661 20250401 092800 9150920 580 580 580 580 0
662 20250401 092700 9150920 580 580 580 580 0
663 20250401 092600 9150920 580 580 580 580 0
664 20250401 092500 9150920 580 580 580 580 0
665 20250401 092400 9150920 580 581 581 579 11684
666 20250401 092300 2373588 582 582 582 582 3
667 20250401 092200 2371842 582 582 582 582 1
668 20250401 092100 2371260 579 579 579 579 22
669 20250401 092000 2358522 582 582 582 582 0
670 20250401 091900 2358522 582 582 582 582 0
671 20250401 091800 2358522 582 582 582 582 0
672 20250401 091700 2358522 582 582 582 582 1
673 20250401 091600 2357940 581 581 581 581 0
674 20250401 091500 2357940 581 581 581 581 200
675 20250401 091400 2241740 581 580 581 580 400
676 20250401 091300 2009640 582 582 583 581 500
677 20250401 091200 1718939 582 581 582 581 1023
678 20250401 091100 1124014 581 581 581 581 11
679 20250401 091000 1117623 581 581 581 581 0
680 20250401 090900 1117623 581 581 581 581 1
681 20250401 090800 1117042 581 580 581 580 7
682 20250401 090700 1112976 580 580 581 580 411
683 20250401 090600 874592 580 580 580 580 1
684 20250401 090500 874012 578 578 578 578 0
685 20250401 090400 874012 578 578 578 578 0
686 20250401 090300 874012 578 578 578 578 0
687 20250401 090200 874012 578 578 578 578 352
688 20250401 090100 670556 575 580 580 575 790
689 20250401 090000 215677 581 583 583 581 370