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

713
208710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205100,291296388,591,591,591,591,4280
20250401,205000,291296388,591,591,591,591,0
20250401,204900,291296388,591,591,591,591,0
20250401,204800,291296388,591,591,591,591,0
20250401,204700,291296388,591,591,591,591,0
20250401,204600,291296388,591,591,591,591,0
20250401,204500,291296388,591,591,591,591,0
20250401,204400,291296388,591,591,591,591,0
20250401,204300,291296388,591,591,591,591,0
20250401,204200,291296388,591,591,591,591,0
20250401,204100,291296388,591,591,591,591,0
20250401,204000,291296388,591,591,591,591,0
20250401,203900,291296388,591,591,591,591,0
20250401,203800,291296388,591,591,591,591,0
20250401,203700,291296388,591,591,591,591,0
20250401,203600,291296388,591,591,591,591,0
20250401,203500,291296388,591,591,591,591,0
20250401,203400,291296388,591,591,591,591,0
20250401,203300,291296388,591,591,591,591,0
20250401,203200,291296388,591,591,591,591,0
20250401,203100,291296388,591,591,591,591,0
20250401,203000,291296388,591,591,591,591,0
20250401,202900,291296388,591,591,591,591,0
20250401,202800,291296388,591,591,591,591,0
20250401,202700,291296388,591,591,591,591,0
20250401,202600,291296388,591,591,591,591,0
20250401,202500,291296388,591,591,591,591,0
20250401,202400,291296388,591,591,591,591,0
20250401,202300,291296388,591,591,591,591,0
20250401,202200,291296388,591,591,591,591,0
20250401,202100,291296388,591,591,591,591,4280
20250401,202000,291296388,591,591,591,591,0
20250401,201900,291296388,591,591,591,591,0
20250401,201800,291296388,591,591,591,591,0
20250401,201700,291296388,591,591,591,591,0
20250401,201600,291296388,591,591,591,591,0
20250401,201500,291296388,591,591,591,591,0
20250401,201400,291296388,591,591,591,591,0
20250401,201300,291296388,591,591,591,591,0
20250401,201200,291296388,591,591,591,591,0
20250401,201100,291296388,591,591,591,591,0
20250401,201000,291296388,591,591,591,591,0
20250401,200900,291296388,591,591,591,591,0
20250401,200800,291296388,591,591,591,591,0
20250401,200700,291296388,591,591,591,591,0
20250401,200600,291296388,591,591,591,591,0
20250401,200500,291296388,591,591,591,591,0
20250401,200400,291296388,591,591,591,591,0
20250401,200300,291296388,591,591,591,591,0
20250401,200200,291296388,591,591,591,591,0
20250401,200100,291296388,591,591,591,591,0
20250401,200000,291296388,591,591,591,591,0
20250401,195900,291296388,591,591,591,591,0
20250401,195800,291296388,591,591,591,591,0
20250401,195700,291296388,591,591,591,591,0
20250401,195600,291296388,591,591,591,591,0
20250401,195500,291296388,591,591,591,591,0
20250401,195400,291296388,591,591,591,591,0
20250401,195300,291296388,591,591,591,591,0
20250401,195200,291296388,591,591,591,591,0
20250401,195100,291296388,591,591,591,591,4280
20250401,195000,291296388,591,591,591,591,0
20250401,194900,291296388,591,591,591,591,0
20250401,194800,291296388,591,591,591,591,0
20250401,194700,291296388,591,591,591,591,0
20250401,194600,291296388,591,591,591,591,0
20250401,194500,291296388,591,591,591,591,0
20250401,194400,291296388,591,591,591,591,0
20250401,194300,291296388,591,591,591,591,0
20250401,194200,291296388,591,591,591,591,0
20250401,194100,291296388,591,591,591,591,0
20250401,194000,291296388,591,591,591,591,0
20250401,193900,291296388,591,591,591,591,0
20250401,193800,291296388,591,591,591,591,0
20250401,193700,291296388,591,591,591,591,0
20250401,193600,291296388,591,591,591,591,0
20250401,193500,291296388,591,591,591,591,0
20250401,193400,291296388,591,591,591,591,0
20250401,193300,291296388,591,591,591,591,0
20250401,193200,291296388,591,591,591,591,0
20250401,193100,291296388,591,591,591,591,0
20250401,193000,291296388,591,591,591,591,0
20250401,192900,291296388,591,591,591,591,0
20250401,192800,291296388,591,591,591,591,0
20250401,192700,291296388,591,591,591,591,0
20250401,192600,291296388,591,591,591,591,0
20250401,192500,291296388,591,591,591,591,0
20250401,192400,291296388,591,591,591,591,0
20250401,192300,291296388,591,591,591,591,0
20250401,192200,291296388,591,591,591,591,0
20250401,192100,291296388,591,591,591,591,4280
20250401,192000,291296388,591,591,591,591,0
20250401,191900,291296388,591,591,591,591,0
20250401,191800,291296388,591,591,591,591,0
20250401,191700,291296388,591,591,591,591,0
20250401,191600,291296388,591,591,591,591,0
20250401,191500,291296388,591,591,591,591,0
20250401,191400,291296388,591,591,591,591,0
20250401,191300,291296388,591,591,591,591,0
20250401,191200,291296388,591,591,591,591,0
20250401,191100,291296388,591,591,591,591,0
20250401,191000,291296388,591,591,591,591,0
20250401,190900,291296388,591,591,591,591,0
20250401,190800,291296388,591,591,591,591,0
20250401,190700,291296388,591,591,591,591,0
20250401,190600,291296388,591,591,591,591,0
20250401,190500,291296388,591,591,591,591,0
20250401,190400,291296388,591,591,591,591,0
20250401,190300,291296388,591,591,591,591,0
20250401,190200,291296388,591,591,591,591,0
20250401,190100,291296388,591,591,591,591,0
20250401,190000,291296388,591,591,591,591,0
20250401,185900,291296388,591,591,591,591,0
20250401,185800,291296388,591,591,591,591,0
20250401,185700,291296388,591,591,591,591,0
20250401,185600,291296388,591,591,591,591,0
20250401,185500,291296388,591,591,591,591,0
20250401,185400,291296388,591,591,591,591,0
20250401,185300,291296388,591,591,591,591,0
20250401,185200,291296388,591,591,591,591,0
20250401,185100,291296388,591,591,591,591,4280
20250401,185000,291296388,591,591,591,591,0
20250401,184900,291296388,591,591,591,591,0
20250401,184800,291296388,591,591,591,591,0
20250401,184700,291296388,591,591,591,591,0
20250401,184600,291296388,591,591,591,591,0
20250401,184500,291296388,591,591,591,591,0
20250401,184400,291296388,591,591,591,591,0
20250401,184300,291296388,591,591,591,591,0
20250401,184200,291296388,591,591,591,591,0
20250401,184100,291296388,591,591,591,591,0
20250401,184000,291296388,591,591,591,591,0
20250401,183900,291296388,591,591,591,591,0
20250401,183800,291296388,591,591,591,591,0
20250401,183700,291296388,591,591,591,591,0
20250401,183600,291296388,591,591,591,591,0
20250401,183500,291296388,591,591,591,591,0
20250401,183400,291296388,591,591,591,591,0
20250401,183300,291296388,591,591,591,591,0
20250401,183200,291296388,591,591,591,591,0
20250401,183100,291296388,591,591,591,591,0
20250401,183000,291296388,591,591,591,591,0
20250401,182900,291296388,591,591,591,591,0
20250401,182800,291296388,591,591,591,591,0
20250401,182700,291296388,591,591,591,591,0
20250401,182600,291296388,591,591,591,591,0
20250401,182500,291296388,591,591,591,591,0
20250401,182400,291296388,591,591,591,591,0
20250401,182300,291296388,591,591,591,591,0
20250401,182200,291296388,591,591,591,591,0
20250401,182100,291296388,591,591,591,591,4280
20250401,182000,291296388,591,591,591,591,0
20250401,181900,291296388,591,591,591,591,0
20250401,181800,291296388,591,591,591,591,0
20250401,181700,291296388,591,591,591,591,0
20250401,181600,291296388,591,591,591,591,0
20250401,181500,291296388,591,591,591,591,0
20250401,181400,291296388,591,591,591,591,0
20250401,181300,291296388,591,591,591,591,0
20250401,181200,291296388,591,591,591,591,0
20250401,181100,291296388,591,591,591,591,0
20250401,181000,291296388,591,591,591,591,0
20250401,180900,291296388,591,591,591,591,0
20250401,180800,291296388,591,591,591,591,0
20250401,180700,291296388,591,591,591,591,0
20250401,180600,291296388,591,591,591,591,0
20250401,180500,291296388,591,591,591,591,0
20250401,180400,291296388,591,591,591,591,0
20250401,180300,291296388,591,591,591,591,0
20250401,180200,291296388,591,591,591,591,0
20250401,180100,291296388,591,591,591,591,0
20250401,180000,291296388,591,591,591,591,0
20250401,175900,291296388,591,591,591,591,0
20250401,175800,291296388,591,591,591,591,0
20250401,175700,291296388,591,591,591,591,0
20250401,175600,291296388,591,591,591,591,0
20250401,175500,291296388,591,591,591,591,0
20250401,175400,291296388,591,591,591,591,0
20250401,175300,291296388,591,591,591,591,0
20250401,175200,291296388,591,591,591,591,0
20250401,175100,291296388,591,591,591,591,4280
20250401,175000,291296388,591,591,591,591,0
20250401,174900,291296388,591,591,591,591,0
20250401,174800,291296388,591,591,591,591,0
20250401,174700,291296388,591,591,591,591,0
20250401,174600,291296388,591,591,591,591,0
20250401,174500,291296388,591,591,591,591,0
20250401,174400,291296388,591,591,591,591,0
20250401,174300,291296388,591,591,591,591,0
20250401,174200,291296388,591,591,591,591,0
20250401,174100,291296388,591,591,591,591,0
20250401,174000,291296388,591,591,591,591,0
20250401,173900,291296388,591,591,591,591,0
20250401,173800,291296388,591,591,591,591,0
20250401,173700,291296388,591,591,591,591,0
20250401,173600,291296388,591,591,591,591,0
20250401,173500,291296388,591,591,591,591,0
20250401,173400,291296388,591,591,591,591,0
20250401,173300,291296388,591,591,591,591,0
20250401,173200,291296388,591,591,591,591,0
20250401,173100,291296388,591,591,591,591,0
20250401,173000,291296388,591,591,591,591,0
20250401,172900,291296388,591,591,591,591,0
20250401,172800,291296388,591,591,591,591,0
20250401,172700,291296388,591,591,591,591,0
20250401,172600,291296388,591,591,591,591,0
20250401,172500,291296388,591,591,591,591,0
20250401,172400,291296388,591,591,591,591,0
20250401,172300,291296388,591,591,591,591,0
20250401,172200,291296388,591,591,591,591,0
20250401,172100,291296388,591,591,591,591,4280
20250401,172000,291296388,591,591,591,591,0
20250401,171900,291296388,591,591,591,591,0
20250401,171800,291296388,591,591,591,591,0
20250401,171700,291296388,591,591,591,591,0
20250401,171600,291296388,591,591,591,591,0
20250401,171500,291296388,591,591,591,591,0
20250401,171400,291296388,591,591,591,591,0
20250401,171300,291296388,591,591,591,591,0
20250401,171200,291296388,591,591,591,591,0
20250401,171100,291296388,591,591,591,591,0
20250401,171000,291296388,591,591,591,591,0
20250401,170900,291296388,591,591,591,591,0
20250401,170800,291296388,591,591,591,591,0
20250401,170700,291296388,591,591,591,591,0
20250401,170600,291296388,591,591,591,591,0
20250401,170500,291296388,591,591,591,591,0
20250401,170400,291296388,591,591,591,591,0
20250401,170300,291296388,591,591,591,591,0
20250401,170200,291296388,591,591,591,591,0
20250401,170100,291296388,591,591,591,591,0
20250401,170000,291296388,591,591,591,591,0
20250401,165900,291296388,591,591,591,591,0
20250401,165800,291296388,591,591,591,591,0
20250401,165700,291296388,591,591,591,591,0
20250401,165600,291296388,591,591,591,591,0
20250401,165500,291296388,591,591,591,591,0
20250401,165400,291296388,591,591,591,591,0
20250401,165300,291296388,591,591,591,591,0
20250401,165200,291296388,591,591,591,591,0
20250401,165100,291296388,591,591,591,591,4280
20250401,165000,291296388,591,591,591,591,0
20250401,164900,291296388,591,591,591,591,0
20250401,164800,291296388,591,591,591,591,0
20250401,164700,291296388,591,591,591,591,0
20250401,164600,291296388,591,591,591,591,0
20250401,164500,291296388,591,591,591,591,0
20250401,164400,291296388,591,591,591,591,0
20250401,164300,291296388,591,591,591,591,0
20250401,164200,291296388,591,591,591,591,0
20250401,164100,291296388,591,591,591,591,0
20250401,164000,291296388,591,591,591,591,0
20250401,163900,291296388,591,591,591,591,0
20250401,163800,291296388,591,591,591,591,0
20250401,163700,291296388,591,591,591,591,0
20250401,163600,291296388,591,591,591,591,0
20250401,163500,291296388,591,591,591,591,0
20250401,163400,291296388,591,591,591,591,0
20250401,163300,291296388,591,591,591,591,0
20250401,163200,291296388,591,591,591,591,0
20250401,163100,291296388,591,591,591,591,0
20250401,163000,291296388,591,591,591,591,0
20250401,162900,291296388,591,591,591,591,0
20250401,162800,291296388,591,591,591,591,0
20250401,162700,291296388,591,591,591,591,0
20250401,162600,291296388,591,591,591,591,0
20250401,162500,291296388,591,591,591,591,0
20250401,162400,291296388,591,591,591,591,0
20250401,162300,291296388,591,591,591,591,0
20250401,162200,291296388,591,591,591,591,0
20250401,162100,291296388,591,591,591,591,4280
20250401,162000,291296388,591,591,591,591,0
20250401,161900,291296388,591,591,591,591,0
20250401,161800,291296388,591,591,591,591,0
20250401,161700,291296388,591,591,591,591,0
20250401,161600,291296388,591,591,591,591,0
20250401,161500,291296388,591,591,591,591,0
20250401,161400,291296388,591,591,591,591,0
20250401,161300,291296388,591,591,591,591,0
20250401,161200,291296388,591,591,591,591,0
20250401,161100,291296388,591,591,591,591,0
20250401,161000,291296388,591,591,591,591,0
20250401,160900,291296388,591,591,591,591,0
20250401,160800,291296388,591,591,591,591,0
20250401,160700,291296388,591,591,591,591,0
20250401,160600,291296388,591,591,591,591,0
20250401,160500,291296388,591,591,591,591,0
20250401,160400,291296388,591,591,591,591,0
20250401,160300,291296388,591,591,591,591,0
20250401,160200,291296388,591,591,591,591,0
20250401,160100,291296388,591,591,591,591,0
20250401,160000,291296388,591,591,591,591,0
20250401,155900,291296388,591,591,591,591,0
20250401,155800,291296388,591,591,591,591,0
20250401,155700,291296388,591,591,591,591,0
20250401,155600,291296388,591,591,591,591,0
20250401,155500,291296388,591,591,591,591,0
20250401,155400,291296388,591,591,591,591,0
20250401,155300,291296388,591,591,591,591,0
20250401,155200,291296388,591,591,591,591,0
20250401,155100,291296388,591,591,591,591,4280
20250401,155000,291296388,591,591,591,591,0
20250401,154900,291296388,591,591,591,591,0
20250401,154800,291296388,591,591,591,591,0
20250401,154700,291296388,591,591,591,591,0
20250401,154600,291296388,591,591,591,591,0
20250401,154500,291296388,591,591,591,591,0
20250401,154400,291296388,591,591,591,591,0
20250401,154300,291296388,591,591,591,591,0
20250401,154200,291296388,591,591,591,591,0
20250401,154100,291296388,591,591,591,591,0
20250401,154000,291296388,591,591,591,591,0
20250401,153900,291296388,591,591,591,591,0
20250401,153800,291296388,591,591,591,591,0
20250401,153700,291296388,591,591,591,591,0
20250401,153600,291296388,591,591,591,591,0
20250401,153500,291296388,591,591,591,591,0
20250401,153400,291296388,591,591,591,591,0
20250401,153300,291296388,591,591,591,591,0
20250401,153200,291296388,591,591,591,591,0
20250401,153100,291296388,591,591,591,591,0
20250401,153000,291296388,591,591,591,591,4280
20250401,152900,288766908,589,589,589,589,0
20250401,152800,288766908,589,589,589,589,0
20250401,152700,288766908,589,589,589,589,0
20250401,152600,288766908,589,589,589,589,0
20250401,152500,288766908,589,589,589,589,0
20250401,152400,288766908,589,589,589,589,0
20250401,152300,288766908,589,589,589,589,0
20250401,152200,288766908,589,589,589,589,0
20250401,152100,288766908,589,589,589,589,0
20250401,152000,288766908,589,589,589,589,0
20250401,151900,288766908,589,589,589,589,0
20250401,151800,288766908,589,589,589,589,506
20250401,151700,288468874,588,588,588,588,0
20250401,151600,288468874,588,588,588,588,403
20250401,151500,288231910,586,586,586,586,700
20250401,151400,287821710,586,586,586,586,100
20250401,151300,287763110,588,586,588,586,437
20250401,151200,287506554,585,585,585,585,0
20250401,151100,287506554,585,585,585,585,4000
20250401,151000,285166554,585,585,585,585,0
20250401,150900,285166554,585,585,585,585,400
20250401,150800,284932554,588,588,588,588,0
20250401,150700,284932554,588,588,588,588,10
20250401,150600,284926674,588,588,588,588,0
20250401,150500,284926674,588,588,588,588,274
20250401,150400,284765562,588,586,588,585,200
20250401,150300,284648257,584,584,584,584,0
20250401,150200,284648257,584,584,584,584,0
20250401,150100,284648257,584,584,584,584,0
20250401,150000,284648257,584,584,584,584,0
20250401,145900,284648257,584,584,584,584,1004
20250401,145800,284061921,583,585,585,583,500
20250401,145700,283769793,587,587,587,587,0
20250401,145600,283769793,587,587,587,587,0
20250401,145500,283769793,587,589,589,587,77
20250401,145400,283724576,589,589,589,589,1
20250401,145300,283723987,584,584,584,584,0
20250401,145200,283723987,584,588,589,584,126
20250401,145100,283649963,584,584,584,584,0
20250401,145000,283649963,584,584,584,584,0
20250401,144900,283649963,584,584,584,584,0
20250401,144800,283649963,584,584,584,584,0
20250401,144700,283649963,584,584,584,584,100
20250401,144600,283591563,584,584,584,584,0
20250401,144500,283591563,584,584,584,584,0
20250401,144400,283591563,584,584,584,584,0
20250401,144300,283591563,584,585,585,584,50
20250401,144200,283562362,587,587,587,587,99
20250401,144100,283504249,587,587,587,587,0
20250401,144000,283504249,587,587,587,587,0
20250401,143900,283504249,587,587,587,587,0
20250401,143800,283504249,587,587,587,587,0
20250401,143700,283504249,587,586,587,583,4300
20250401,143600,280988801,586,586,586,586,0
20250401,143500,280988801,586,586,586,586,0
20250401,143400,280988801,586,586,586,586,0
20250401,143300,280988801,586,586,586,586,765
20250401,143200,280540511,586,586,586,586,121
20250401,143100,280469605,586,586,586,586,3
20250401,143000,280467847,586,586,586,586,9
20250401,142900,280462573,587,587,587,587,0
20250401,142800,280462573,587,587,587,587,0
20250401,142700,280462573,587,587,587,587,0
20250401,142600,280462573,587,587,587,587,0
20250401,142500,280462573,587,586,587,586,113
20250401,142400,280396243,583,583,583,583,0
20250401,142300,280396243,583,583,583,583,0
20250401,142200,280396243,583,584,584,583,1000
20250401,142100,279812982,589,589,589,589,0
20250401,142000,279812982,589,589,589,589,0
20250401,141900,279812982,589,589,589,589,0
20250401,141800,279812982,589,589,589,589,120
20250401,141700,279742302,585,585,585,585,1000
20250401,141600,279157302,589,589,589,589,3731
20250401,141500,276959743,590,590,590,590,200
20250401,141400,276841743,590,589,590,589,1035
20250401,141300,276232093,589,589,589,589,1
20250401,141200,276231504,591,591,591,591,0
20250401,141100,276231504,591,591,591,591,80
20250401,141000,276184224,590,590,590,590,2907
20250401,140900,274469094,590,590,590,590,0
20250401,140800,274469094,590,590,590,590,0
20250401,140700,274469094,590,590,590,590,0
20250401,140600,274469094,590,590,590,590,0
20250401,140500,274469094,590,590,590,590,0
20250401,140400,274469094,590,590,590,590,0
20250401,140300,274469094,590,590,590,590,0
20250401,140200,274469094,590,590,590,590,1000
20250401,140100,273879094,590,590,590,590,136
20250401,140000,273798854,590,590,590,590,0
20250401,135900,273798854,590,590,590,590,0
20250401,135800,273798854,590,590,590,590,0
20250401,135700,273798854,590,590,590,590,0
20250401,135600,273798854,590,590,590,590,0
20250401,135500,273798854,590,590,590,590,0
20250401,135400,273798854,590,590,590,590,10
20250401,135300,273792954,590,590,590,590,250
20250401,135200,273645454,590,590,590,589,350
20250401,135100,273439104,589,589,589,589,10
20250401,135000,273433214,589,589,589,589,575
20250401,134900,273094539,589,589,589,589,0
20250401,134800,273094539,589,589,589,589,0
20250401,134700,273094539,589,589,589,589,10
20250401,134600,273088649,589,589,589,589,0
20250401,134500,273088649,589,589,589,589,5
20250401,134400,273085704,589,589,589,589,0
20250401,134300,273085704,589,589,589,589,1
20250401,134200,273085115,589,589,589,589,4833
20250401,134100,270238478,589,589,589,589,500
20250401,134000,269943978,589,589,589,589,1
20250401,133900,269943389,589,590,591,589,839
20250401,133800,269448263,589,589,589,589,0
20250401,133700,269448263,589,589,589,589,9388
20250401,133600,263918731,589,585,589,585,22363
20250401,133500,250769520,586,582,586,582,64
20250401,133400,250732218,582,584,585,582,10360
20250401,133300,244674121,585,585,585,585,0
20250401,133200,244674121,585,585,585,585,0
20250401,133100,244674121,585,585,585,585,0
20250401,133000,244674121,585,585,585,585,180
20250401,132900,244568821,585,585,585,585,1810
20250401,132800,243509971,586,586,586,586,1000
20250401,132700,242923971,586,586,586,586,1
20250401,132600,242923385,585,585,585,585,0
20250401,132500,242923385,585,585,585,585,0
20250401,132400,242923385,585,585,585,585,0
20250401,132300,242923385,585,585,585,585,91
20250401,132200,242870150,586,586,586,586,0
20250401,132100,242870150,586,586,586,586,0
20250401,132000,242870150,586,586,586,586,245
20250401,131900,242726580,585,585,585,585,0
20250401,131800,242726580,585,585,585,585,0
20250401,131700,242726580,585,585,585,585,1025
20250401,131600,242126955,585,585,585,585,0
20250401,131500,242126955,585,585,585,585,0
20250401,131400,242126955,585,585,585,585,684
20250401,131300,241726815,585,582,585,582,190
20250401,131200,241615785,582,582,582,582,0
20250401,131100,241615785,582,582,582,582,0
20250401,131000,241615785,582,582,582,582,1700
20250401,130900,240626385,586,585,586,585,1740
20250401,130800,239606785,585,585,585,585,0
20250401,130700,239606785,585,584,585,584,12
20250401,130600,239599776,584,584,584,584,0
20250401,130500,239599776,584,584,584,584,0
20250401,130400,239599776,584,584,584,584,0
20250401,130300,239599776,584,584,584,584,5954
20250401,130200,236122640,583,583,583,583,0
20250401,130100,236122640,583,583,583,583,386
20250401,130000,235897602,583,583,583,583,0
20250401,125900,235897602,583,583,583,583,0
20250401,125800,235897602,583,583,583,583,0
20250401,125700,235897602,583,583,583,583,100
20250401,125600,235839302,581,581,581,581,0
20250401,125500,235839302,581,582,582,581,1992
20250401,125400,234681948,582,582,582,582,0
20250401,125300,234681948,582,582,582,582,800
20250401,125200,234216348,582,582,582,582,146
20250401,125100,234131376,582,583,583,582,150
20250401,125000,234044026,583,583,583,583,0
20250401,124900,234044026,583,583,583,583,0
20250401,124800,234044026,583,583,583,583,0
20250401,124700,234044026,583,582,583,582,6017
20250401,124600,230539132,582,582,582,582,0
20250401,124500,230539132,582,582,582,582,0
20250401,124400,230539132,582,582,582,582,100
20250401,124300,230480932,582,582,582,582,35
20250401,124200,230460562,583,583,583,583,0
20250401,124100,230460562,583,582,583,582,365
20250401,124000,230247828,583,583,583,583,1696
20250401,123900,229259060,583,583,583,583,1138
20250401,123800,228595606,583,583,583,583,70
20250401,123700,228554796,584,584,584,584,121
20250401,123600,228484132,584,584,584,584,50
20250401,123500,228454932,584,584,584,584,0
20250401,123400,228454932,584,584,584,584,1515
20250401,123300,227570172,584,584,584,584,3046
20250401,123200,225791308,584,584,584,584,3719
20250401,123100,223619412,585,585,585,585,0
20250401,123000,223619412,585,587,587,585,1692
20250401,122900,222629590,587,587,587,587,3746
20250401,122800,220430688,587,587,587,587,10
20250401,122700,220424818,587,587,587,587,1040
20250401,122600,219814338,587,587,587,587,10
20250401,122500,219808468,587,587,587,587,0
20250401,122400,219808468,587,587,587,587,0
20250401,122300,219808468,587,587,587,587,14
20250401,122200,219800250,587,587,587,587,1000
20250401,122100,219213250,585,585,585,585,867
20250401,122000,218706055,587,587,587,587,1500
20250401,121900,217825555,587,587,587,587,20
20250401,121800,217813815,587,587,587,587,0
20250401,121700,217813815,587,587,587,587,300
20250401,121600,217637715,587,587,587,587,223
20250401,121500,217506814,586,584,586,584,1618
20250401,121400,216561010,584,582,584,582,61
20250401,121300,216525388,584,584,584,584,0
20250401,121200,216525388,584,583,584,583,3687
20250401,121100,214372635,583,583,583,583,2003
20250401,121000,213204886,583,583,583,583,6
20250401,120900,213201388,582,582,582,582,2507
20250401,120800,211742314,581,581,581,581,15237
20250401,120700,202889617,581,581,581,581,0
20250401,120600,202889617,581,581,581,581,20
20250401,120500,202877997,581,580,581,580,3233
20250401,120400,201002624,580,580,580,580,10
20250401,120300,200996824,581,581,581,581,0
20250401,120200,200996824,581,581,581,581,10
20250401,120100,200991014,577,577,577,577,0
20250401,120000,200991014,577,577,577,577,0
20250401,115900,200991014,577,577,577,577,0
20250401,115800,200991014,577,577,577,577,0
20250401,115700,200991014,577,577,577,577,0
20250401,115600,200991014,577,577,577,577,0
20250401,115500,200991014,577,577,577,577,0
20250401,115400,200991014,577,577,577,576,3810
20250401,115300,198792718,577,577,577,577,23
20250401,115200,198779447,577,577,577,577,1125
20250401,115100,198130322,577,577,577,577,0
20250401,115000,198130322,577,577,577,577,0
20250401,114900,198130322,577,577,577,577,870
20250401,114800,197628332,577,578,578,577,3000
20250401,114700,195895999,578,580,580,578,3000
20250401,114600,194159913,582,582,582,582,3
20250401,114500,194158167,581,581,581,581,0
20250401,114400,194158167,581,581,581,581,0
20250401,114300,194158167,581,581,581,581,0
20250401,114200,194158167,581,581,581,581,0
20250401,114100,194158167,581,581,581,581,1
20250401,114000,194157586,581,581,581,581,409
20250401,113900,193919957,582,582,582,582,0
20250401,113800,193919957,582,582,582,582,0
20250401,113700,193919957,582,582,582,582,0
20250401,113600,193919957,582,582,582,582,100
20250401,113500,193861757,582,582,582,582,0
20250401,113400,193861757,582,582,582,582,35
20250401,113300,193841387,581,581,581,581,601
20250401,113200,193492206,581,581,581,581,1
20250401,113100,193491625,581,581,581,581,198
20250401,113000,193376587,581,581,581,581,0
20250401,112900,193376587,581,578,581,578,96
20250401,112800,193321036,579,579,579,579,0
20250401,112700,193321036,579,579,579,579,1118
20250401,112600,192673714,579,579,579,579,0
20250401,112500,192673714,579,579,579,579,0
20250401,112400,192673714,579,579,579,579,1000
20250401,112300,192094714,581,581,581,581,40
20250401,112200,192071474,576,576,576,576,0
20250401,112100,192071474,576,576,576,576,0
20250401,112000,192071474,576,577,577,576,110
20250401,111900,192008104,575,581,581,575,3025
20250401,111800,190267057,575,576,576,575,5000
20250401,111700,187387267,575,580,580,575,5085
20250401,111600,184453925,581,581,581,581,0
20250401,111500,184453925,581,581,581,581,0
20250401,111400,184453925,581,580,581,580,2281
20250401,111300,183129815,579,579,579,579,229
20250401,111200,182997224,580,580,580,580,0
20250401,111100,182997224,580,580,580,580,0
20250401,111000,182997224,580,580,580,580,0
20250401,110900,182997224,580,576,580,576,132
20250401,110800,182920668,576,579,579,576,6207
20250401,110700,179338428,578,577,578,574,7000
20250401,110600,175307077,577,578,578,577,3500
20250401,110500,173285077,578,578,578,578,77
20250401,110400,173240571,579,579,579,579,0
20250401,110300,173240571,579,579,579,579,1
20250401,110200,173239992,577,578,578,577,2951
20250401,110100,171536315,580,580,580,580,300
20250401,110000,171362315,581,580,581,580,1000
20250401,105900,170781387,581,581,581,581,0
20250401,105800,170781387,581,581,581,581,999
20250401,105700,170200968,582,576,582,576,1176
20250401,105600,169523586,582,576,582,576,10001
20250401,105500,163724195,575,575,575,575,2104
20250401,105400,162514395,575,575,575,575,60
20250401,105300,162479895,575,575,575,575,106
20250401,105200,162418945,575,575,575,574,257
20250401,105100,162271366,575,574,575,574,305
20250401,105000,162096291,574,574,574,574,1943
20250401,104900,160981009,571,571,571,571,85
20250401,104800,160932474,573,573,573,573,0
20250401,104700,160932474,573,573,573,573,0
20250401,104600,160932474,573,572,573,572,5000
20250401,104500,158068777,570,570,570,570,252
20250401,104400,157925137,570,570,570,570,11
20250401,104300,157918867,570,570,570,570,1685
20250401,104200,156958417,568,568,568,568,66
20250401,104100,156920929,569,569,569,569,24
20250401,104000,156907273,566,566,566,566,0
20250401,103900,156907273,566,566,566,566,1
20250401,103800,156906707,568,568,568,568,19
20250401,103700,156895915,568,567,568,567,4319
20250401,103600,154442814,566,566,566,566,810
20250401,103500,153984354,565,565,565,565,156
20250401,103400,153896214,565,565,565,565,1001
20250401,103300,153330649,566,565,566,561,581
20250401,103200,153003154,560,564,564,560,33833
20250401,103100,134032474,567,567,567,567,10
20250401,103000,134026804,568,572,572,563,10013
20250401,102900,128380559,566,573,573,566,13001
20250401,102800,121017082,567,571,573,564,22604
20250401,102700,108255415,571,570,571,570,2403
20250401,102600,106885177,568,568,568,568,176
20250401,102500,106785209,570,571,571,560,21106
20250401,102400,94912877,571,571,571,565,25006
20250401,102300,80755072,577,571,577,571,19010
20250401,102200,69900303,575,575,575,575,522
20250401,102100,69600153,575,572,575,567,13003
20250401,102000,62195622,579,573,579,570,13006
20250401,101900,54771761,579,576,579,576,4
20250401,101800,54769451,570,579,579,570,13006
20250401,101700,47346386,578,578,579,573,2240
20250401,101600,46059672,578,578,578,578,2304
20250401,101500,44727960,578,578,578,573,3254
20250401,101400,42858788,578,575,578,573,7036
20250401,101300,38817238,581,577,581,573,7284
20250401,101200,34627265,584,580,584,576,3012
20250401,101100,32891062,584,584,584,584,0
20250401,101000,32891062,584,584,585,577,5174
20250401,100900,29898127,584,585,585,577,2030
20250401,100800,28720572,585,585,585,585,100
20250401,100700,28662072,585,584,585,584,8
20250401,100600,28657393,578,585,585,578,4001
20250401,100500,26344610,585,585,585,585,0
20250401,100400,26344610,585,585,585,585,0
20250401,100300,26344610,585,585,585,585,1
20250401,100200,26344025,585,581,585,580,1101
20250401,100100,25705298,581,581,581,581,0
20250401,100000,25705298,581,581,581,581,0
20250401,095900,25705298,581,581,581,581,0
20250401,095800,25705298,581,581,581,581,62
20250401,095700,25669276,581,581,581,581,0
20250401,095600,25669276,581,581,581,581,0
20250401,095500,25669276,581,586,586,581,590
20250401,095400,25323986,586,586,586,586,1
20250401,095300,25323400,586,586,586,586,0
20250401,095200,25323400,586,586,586,586,3
20250401,095100,25321642,586,586,586,586,3
20250401,095000,25319884,586,586,586,586,0
20250401,094900,25319884,586,584,586,584,23
20250401,094800,25306409,583,583,583,578,427
20250401,094700,25058742,583,583,583,583,1
20250401,094600,25058159,577,577,577,577,0
20250401,094500,25058159,577,577,577,577,20
20250401,094400,25046619,577,579,579,577,3117
20250401,094300,23245694,583,580,583,580,1315
20250401,094200,22482967,580,581,581,580,3117
20250401,094100,20673148,583,585,585,582,326
20250401,094000,20483364,581,581,581,581,1
20250401,093900,20482783,581,581,581,581,153
20250401,093800,20393890,581,582,582,581,1832
20250401,093700,19329343,581,583,583,581,2893
20250401,093600,17645900,587,587,587,587,82
20250401,093500,17597766,587,587,587,587,301
20250401,093400,17421079,587,587,587,587,1
20250401,093300,17420492,583,584,587,583,2792
20250401,093200,15790108,583,587,587,583,3321
20250401,093100,13851070,585,585,585,585,2
20250401,093000,13849900,585,587,587,585,417
20250401,092900,13605923,585,585,585,585,0
20250401,092800,13605923,585,588,588,585,1714
20250401,092700,12602191,591,591,591,591,4
20250401,092600,12599827,589,590,590,589,11086
20250401,092500,6059126,591,590,591,590,2910
20250401,092400,4342225,590,590,590,590,0
20250401,092300,4342225,590,590,590,590,655
20250401,092200,3955775,591,592,592,591,153
20250401,092100,3865253,593,593,593,593,105
20250401,092000,3802988,594,593,594,592,367
20250401,091900,3585219,594,594,594,594,5
20250401,091800,3582249,590,590,590,590,43
20250401,091700,3556879,594,591,594,591,172
20250401,091600,3454967,591,591,591,591,39
20250401,091500,3431918,592,592,592,592,0
20250401,091400,3431918,592,592,592,591,209
20250401,091300,3308265,591,591,591,591,23
20250401,091200,3294672,594,594,594,594,20
20250401,091100,3282792,593,593,593,593,0
20250401,091000,3282792,593,593,593,591,599
20250401,090900,2927657,593,590,593,590,1000
20250401,090800,2336113,584,585,585,584,587
20250401,090700,1993003,584,584,584,584,0
20250401,090600,1993003,584,584,584,584,0
20250401,090500,1993003,584,585,585,584,1013
20250401,090400,1400411,585,587,587,585,1079
20250401,090300,767173,588,590,590,588,651
20250401,090200,384085,590,590,590,590,414
20250401,090100,139825,595,595,595,595,16
20250401,090000,130305,595,595,595,595,219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205100 291296388 591 591 591 591 4280
3 20250401 205000 291296388 591 591 591 591 0
4 20250401 204900 291296388 591 591 591 591 0
5 20250401 204800 291296388 591 591 591 591 0
6 20250401 204700 291296388 591 591 591 591 0
7 20250401 204600 291296388 591 591 591 591 0
8 20250401 204500 291296388 591 591 591 591 0
9 20250401 204400 291296388 591 591 591 591 0
10 20250401 204300 291296388 591 591 591 591 0
11 20250401 204200 291296388 591 591 591 591 0
12 20250401 204100 291296388 591 591 591 591 0
13 20250401 204000 291296388 591 591 591 591 0
14 20250401 203900 291296388 591 591 591 591 0
15 20250401 203800 291296388 591 591 591 591 0
16 20250401 203700 291296388 591 591 591 591 0
17 20250401 203600 291296388 591 591 591 591 0
18 20250401 203500 291296388 591 591 591 591 0
19 20250401 203400 291296388 591 591 591 591 0
20 20250401 203300 291296388 591 591 591 591 0
21 20250401 203200 291296388 591 591 591 591 0
22 20250401 203100 291296388 591 591 591 591 0
23 20250401 203000 291296388 591 591 591 591 0
24 20250401 202900 291296388 591 591 591 591 0
25 20250401 202800 291296388 591 591 591 591 0
26 20250401 202700 291296388 591 591 591 591 0
27 20250401 202600 291296388 591 591 591 591 0
28 20250401 202500 291296388 591 591 591 591 0
29 20250401 202400 291296388 591 591 591 591 0
30 20250401 202300 291296388 591 591 591 591 0
31 20250401 202200 291296388 591 591 591 591 0
32 20250401 202100 291296388 591 591 591 591 4280
33 20250401 202000 291296388 591 591 591 591 0
34 20250401 201900 291296388 591 591 591 591 0
35 20250401 201800 291296388 591 591 591 591 0
36 20250401 201700 291296388 591 591 591 591 0
37 20250401 201600 291296388 591 591 591 591 0
38 20250401 201500 291296388 591 591 591 591 0
39 20250401 201400 291296388 591 591 591 591 0
40 20250401 201300 291296388 591 591 591 591 0
41 20250401 201200 291296388 591 591 591 591 0
42 20250401 201100 291296388 591 591 591 591 0
43 20250401 201000 291296388 591 591 591 591 0
44 20250401 200900 291296388 591 591 591 591 0
45 20250401 200800 291296388 591 591 591 591 0
46 20250401 200700 291296388 591 591 591 591 0
47 20250401 200600 291296388 591 591 591 591 0
48 20250401 200500 291296388 591 591 591 591 0
49 20250401 200400 291296388 591 591 591 591 0
50 20250401 200300 291296388 591 591 591 591 0
51 20250401 200200 291296388 591 591 591 591 0
52 20250401 200100 291296388 591 591 591 591 0
53 20250401 200000 291296388 591 591 591 591 0
54 20250401 195900 291296388 591 591 591 591 0
55 20250401 195800 291296388 591 591 591 591 0
56 20250401 195700 291296388 591 591 591 591 0
57 20250401 195600 291296388 591 591 591 591 0
58 20250401 195500 291296388 591 591 591 591 0
59 20250401 195400 291296388 591 591 591 591 0
60 20250401 195300 291296388 591 591 591 591 0
61 20250401 195200 291296388 591 591 591 591 0
62 20250401 195100 291296388 591 591 591 591 4280
63 20250401 195000 291296388 591 591 591 591 0
64 20250401 194900 291296388 591 591 591 591 0
65 20250401 194800 291296388 591 591 591 591 0
66 20250401 194700 291296388 591 591 591 591 0
67 20250401 194600 291296388 591 591 591 591 0
68 20250401 194500 291296388 591 591 591 591 0
69 20250401 194400 291296388 591 591 591 591 0
70 20250401 194300 291296388 591 591 591 591 0
71 20250401 194200 291296388 591 591 591 591 0
72 20250401 194100 291296388 591 591 591 591 0
73 20250401 194000 291296388 591 591 591 591 0
74 20250401 193900 291296388 591 591 591 591 0
75 20250401 193800 291296388 591 591 591 591 0
76 20250401 193700 291296388 591 591 591 591 0
77 20250401 193600 291296388 591 591 591 591 0
78 20250401 193500 291296388 591 591 591 591 0
79 20250401 193400 291296388 591 591 591 591 0
80 20250401 193300 291296388 591 591 591 591 0
81 20250401 193200 291296388 591 591 591 591 0
82 20250401 193100 291296388 591 591 591 591 0
83 20250401 193000 291296388 591 591 591 591 0
84 20250401 192900 291296388 591 591 591 591 0
85 20250401 192800 291296388 591 591 591 591 0
86 20250401 192700 291296388 591 591 591 591 0
87 20250401 192600 291296388 591 591 591 591 0
88 20250401 192500 291296388 591 591 591 591 0
89 20250401 192400 291296388 591 591 591 591 0
90 20250401 192300 291296388 591 591 591 591 0
91 20250401 192200 291296388 591 591 591 591 0
92 20250401 192100 291296388 591 591 591 591 4280
93 20250401 192000 291296388 591 591 591 591 0
94 20250401 191900 291296388 591 591 591 591 0
95 20250401 191800 291296388 591 591 591 591 0
96 20250401 191700 291296388 591 591 591 591 0
97 20250401 191600 291296388 591 591 591 591 0
98 20250401 191500 291296388 591 591 591 591 0
99 20250401 191400 291296388 591 591 591 591 0
100 20250401 191300 291296388 591 591 591 591 0
101 20250401 191200 291296388 591 591 591 591 0
102 20250401 191100 291296388 591 591 591 591 0
103 20250401 191000 291296388 591 591 591 591 0
104 20250401 190900 291296388 591 591 591 591 0
105 20250401 190800 291296388 591 591 591 591 0
106 20250401 190700 291296388 591 591 591 591 0
107 20250401 190600 291296388 591 591 591 591 0
108 20250401 190500 291296388 591 591 591 591 0
109 20250401 190400 291296388 591 591 591 591 0
110 20250401 190300 291296388 591 591 591 591 0
111 20250401 190200 291296388 591 591 591 591 0
112 20250401 190100 291296388 591 591 591 591 0
113 20250401 190000 291296388 591 591 591 591 0
114 20250401 185900 291296388 591 591 591 591 0
115 20250401 185800 291296388 591 591 591 591 0
116 20250401 185700 291296388 591 591 591 591 0
117 20250401 185600 291296388 591 591 591 591 0
118 20250401 185500 291296388 591 591 591 591 0
119 20250401 185400 291296388 591 591 591 591 0
120 20250401 185300 291296388 591 591 591 591 0
121 20250401 185200 291296388 591 591 591 591 0
122 20250401 185100 291296388 591 591 591 591 4280
123 20250401 185000 291296388 591 591 591 591 0
124 20250401 184900 291296388 591 591 591 591 0
125 20250401 184800 291296388 591 591 591 591 0
126 20250401 184700 291296388 591 591 591 591 0
127 20250401 184600 291296388 591 591 591 591 0
128 20250401 184500 291296388 591 591 591 591 0
129 20250401 184400 291296388 591 591 591 591 0
130 20250401 184300 291296388 591 591 591 591 0
131 20250401 184200 291296388 591 591 591 591 0
132 20250401 184100 291296388 591 591 591 591 0
133 20250401 184000 291296388 591 591 591 591 0
134 20250401 183900 291296388 591 591 591 591 0
135 20250401 183800 291296388 591 591 591 591 0
136 20250401 183700 291296388 591 591 591 591 0
137 20250401 183600 291296388 591 591 591 591 0
138 20250401 183500 291296388 591 591 591 591 0
139 20250401 183400 291296388 591 591 591 591 0
140 20250401 183300 291296388 591 591 591 591 0
141 20250401 183200 291296388 591 591 591 591 0
142 20250401 183100 291296388 591 591 591 591 0
143 20250401 183000 291296388 591 591 591 591 0
144 20250401 182900 291296388 591 591 591 591 0
145 20250401 182800 291296388 591 591 591 591 0
146 20250401 182700 291296388 591 591 591 591 0
147 20250401 182600 291296388 591 591 591 591 0
148 20250401 182500 291296388 591 591 591 591 0
149 20250401 182400 291296388 591 591 591 591 0
150 20250401 182300 291296388 591 591 591 591 0
151 20250401 182200 291296388 591 591 591 591 0
152 20250401 182100 291296388 591 591 591 591 4280
153 20250401 182000 291296388 591 591 591 591 0
154 20250401 181900 291296388 591 591 591 591 0
155 20250401 181800 291296388 591 591 591 591 0
156 20250401 181700 291296388 591 591 591 591 0
157 20250401 181600 291296388 591 591 591 591 0
158 20250401 181500 291296388 591 591 591 591 0
159 20250401 181400 291296388 591 591 591 591 0
160 20250401 181300 291296388 591 591 591 591 0
161 20250401 181200 291296388 591 591 591 591 0
162 20250401 181100 291296388 591 591 591 591 0
163 20250401 181000 291296388 591 591 591 591 0
164 20250401 180900 291296388 591 591 591 591 0
165 20250401 180800 291296388 591 591 591 591 0
166 20250401 180700 291296388 591 591 591 591 0
167 20250401 180600 291296388 591 591 591 591 0
168 20250401 180500 291296388 591 591 591 591 0
169 20250401 180400 291296388 591 591 591 591 0
170 20250401 180300 291296388 591 591 591 591 0
171 20250401 180200 291296388 591 591 591 591 0
172 20250401 180100 291296388 591 591 591 591 0
173 20250401 180000 291296388 591 591 591 591 0
174 20250401 175900 291296388 591 591 591 591 0
175 20250401 175800 291296388 591 591 591 591 0
176 20250401 175700 291296388 591 591 591 591 0
177 20250401 175600 291296388 591 591 591 591 0
178 20250401 175500 291296388 591 591 591 591 0
179 20250401 175400 291296388 591 591 591 591 0
180 20250401 175300 291296388 591 591 591 591 0
181 20250401 175200 291296388 591 591 591 591 0
182 20250401 175100 291296388 591 591 591 591 4280
183 20250401 175000 291296388 591 591 591 591 0
184 20250401 174900 291296388 591 591 591 591 0
185 20250401 174800 291296388 591 591 591 591 0
186 20250401 174700 291296388 591 591 591 591 0
187 20250401 174600 291296388 591 591 591 591 0
188 20250401 174500 291296388 591 591 591 591 0
189 20250401 174400 291296388 591 591 591 591 0
190 20250401 174300 291296388 591 591 591 591 0
191 20250401 174200 291296388 591 591 591 591 0
192 20250401 174100 291296388 591 591 591 591 0
193 20250401 174000 291296388 591 591 591 591 0
194 20250401 173900 291296388 591 591 591 591 0
195 20250401 173800 291296388 591 591 591 591 0
196 20250401 173700 291296388 591 591 591 591 0
197 20250401 173600 291296388 591 591 591 591 0
198 20250401 173500 291296388 591 591 591 591 0
199 20250401 173400 291296388 591 591 591 591 0
200 20250401 173300 291296388 591 591 591 591 0
201 20250401 173200 291296388 591 591 591 591 0
202 20250401 173100 291296388 591 591 591 591 0
203 20250401 173000 291296388 591 591 591 591 0
204 20250401 172900 291296388 591 591 591 591 0
205 20250401 172800 291296388 591 591 591 591 0
206 20250401 172700 291296388 591 591 591 591 0
207 20250401 172600 291296388 591 591 591 591 0
208 20250401 172500 291296388 591 591 591 591 0
209 20250401 172400 291296388 591 591 591 591 0
210 20250401 172300 291296388 591 591 591 591 0
211 20250401 172200 291296388 591 591 591 591 0
212 20250401 172100 291296388 591 591 591 591 4280
213 20250401 172000 291296388 591 591 591 591 0
214 20250401 171900 291296388 591 591 591 591 0
215 20250401 171800 291296388 591 591 591 591 0
216 20250401 171700 291296388 591 591 591 591 0
217 20250401 171600 291296388 591 591 591 591 0
218 20250401 171500 291296388 591 591 591 591 0
219 20250401 171400 291296388 591 591 591 591 0
220 20250401 171300 291296388 591 591 591 591 0
221 20250401 171200 291296388 591 591 591 591 0
222 20250401 171100 291296388 591 591 591 591 0
223 20250401 171000 291296388 591 591 591 591 0
224 20250401 170900 291296388 591 591 591 591 0
225 20250401 170800 291296388 591 591 591 591 0
226 20250401 170700 291296388 591 591 591 591 0
227 20250401 170600 291296388 591 591 591 591 0
228 20250401 170500 291296388 591 591 591 591 0
229 20250401 170400 291296388 591 591 591 591 0
230 20250401 170300 291296388 591 591 591 591 0
231 20250401 170200 291296388 591 591 591 591 0
232 20250401 170100 291296388 591 591 591 591 0
233 20250401 170000 291296388 591 591 591 591 0
234 20250401 165900 291296388 591 591 591 591 0
235 20250401 165800 291296388 591 591 591 591 0
236 20250401 165700 291296388 591 591 591 591 0
237 20250401 165600 291296388 591 591 591 591 0
238 20250401 165500 291296388 591 591 591 591 0
239 20250401 165400 291296388 591 591 591 591 0
240 20250401 165300 291296388 591 591 591 591 0
241 20250401 165200 291296388 591 591 591 591 0
242 20250401 165100 291296388 591 591 591 591 4280
243 20250401 165000 291296388 591 591 591 591 0
244 20250401 164900 291296388 591 591 591 591 0
245 20250401 164800 291296388 591 591 591 591 0
246 20250401 164700 291296388 591 591 591 591 0
247 20250401 164600 291296388 591 591 591 591 0
248 20250401 164500 291296388 591 591 591 591 0
249 20250401 164400 291296388 591 591 591 591 0
250 20250401 164300 291296388 591 591 591 591 0
251 20250401 164200 291296388 591 591 591 591 0
252 20250401 164100 291296388 591 591 591 591 0
253 20250401 164000 291296388 591 591 591 591 0
254 20250401 163900 291296388 591 591 591 591 0
255 20250401 163800 291296388 591 591 591 591 0
256 20250401 163700 291296388 591 591 591 591 0
257 20250401 163600 291296388 591 591 591 591 0
258 20250401 163500 291296388 591 591 591 591 0
259 20250401 163400 291296388 591 591 591 591 0
260 20250401 163300 291296388 591 591 591 591 0
261 20250401 163200 291296388 591 591 591 591 0
262 20250401 163100 291296388 591 591 591 591 0
263 20250401 163000 291296388 591 591 591 591 0
264 20250401 162900 291296388 591 591 591 591 0
265 20250401 162800 291296388 591 591 591 591 0
266 20250401 162700 291296388 591 591 591 591 0
267 20250401 162600 291296388 591 591 591 591 0
268 20250401 162500 291296388 591 591 591 591 0
269 20250401 162400 291296388 591 591 591 591 0
270 20250401 162300 291296388 591 591 591 591 0
271 20250401 162200 291296388 591 591 591 591 0
272 20250401 162100 291296388 591 591 591 591 4280
273 20250401 162000 291296388 591 591 591 591 0
274 20250401 161900 291296388 591 591 591 591 0
275 20250401 161800 291296388 591 591 591 591 0
276 20250401 161700 291296388 591 591 591 591 0
277 20250401 161600 291296388 591 591 591 591 0
278 20250401 161500 291296388 591 591 591 591 0
279 20250401 161400 291296388 591 591 591 591 0
280 20250401 161300 291296388 591 591 591 591 0
281 20250401 161200 291296388 591 591 591 591 0
282 20250401 161100 291296388 591 591 591 591 0
283 20250401 161000 291296388 591 591 591 591 0
284 20250401 160900 291296388 591 591 591 591 0
285 20250401 160800 291296388 591 591 591 591 0
286 20250401 160700 291296388 591 591 591 591 0
287 20250401 160600 291296388 591 591 591 591 0
288 20250401 160500 291296388 591 591 591 591 0
289 20250401 160400 291296388 591 591 591 591 0
290 20250401 160300 291296388 591 591 591 591 0
291 20250401 160200 291296388 591 591 591 591 0
292 20250401 160100 291296388 591 591 591 591 0
293 20250401 160000 291296388 591 591 591 591 0
294 20250401 155900 291296388 591 591 591 591 0
295 20250401 155800 291296388 591 591 591 591 0
296 20250401 155700 291296388 591 591 591 591 0
297 20250401 155600 291296388 591 591 591 591 0
298 20250401 155500 291296388 591 591 591 591 0
299 20250401 155400 291296388 591 591 591 591 0
300 20250401 155300 291296388 591 591 591 591 0
301 20250401 155200 291296388 591 591 591 591 0
302 20250401 155100 291296388 591 591 591 591 4280
303 20250401 155000 291296388 591 591 591 591 0
304 20250401 154900 291296388 591 591 591 591 0
305 20250401 154800 291296388 591 591 591 591 0
306 20250401 154700 291296388 591 591 591 591 0
307 20250401 154600 291296388 591 591 591 591 0
308 20250401 154500 291296388 591 591 591 591 0
309 20250401 154400 291296388 591 591 591 591 0
310 20250401 154300 291296388 591 591 591 591 0
311 20250401 154200 291296388 591 591 591 591 0
312 20250401 154100 291296388 591 591 591 591 0
313 20250401 154000 291296388 591 591 591 591 0
314 20250401 153900 291296388 591 591 591 591 0
315 20250401 153800 291296388 591 591 591 591 0
316 20250401 153700 291296388 591 591 591 591 0
317 20250401 153600 291296388 591 591 591 591 0
318 20250401 153500 291296388 591 591 591 591 0
319 20250401 153400 291296388 591 591 591 591 0
320 20250401 153300 291296388 591 591 591 591 0
321 20250401 153200 291296388 591 591 591 591 0
322 20250401 153100 291296388 591 591 591 591 0
323 20250401 153000 291296388 591 591 591 591 4280
324 20250401 152900 288766908 589 589 589 589 0
325 20250401 152800 288766908 589 589 589 589 0
326 20250401 152700 288766908 589 589 589 589 0
327 20250401 152600 288766908 589 589 589 589 0
328 20250401 152500 288766908 589 589 589 589 0
329 20250401 152400 288766908 589 589 589 589 0
330 20250401 152300 288766908 589 589 589 589 0
331 20250401 152200 288766908 589 589 589 589 0
332 20250401 152100 288766908 589 589 589 589 0
333 20250401 152000 288766908 589 589 589 589 0
334 20250401 151900 288766908 589 589 589 589 0
335 20250401 151800 288766908 589 589 589 589 506
336 20250401 151700 288468874 588 588 588 588 0
337 20250401 151600 288468874 588 588 588 588 403
338 20250401 151500 288231910 586 586 586 586 700
339 20250401 151400 287821710 586 586 586 586 100
340 20250401 151300 287763110 588 586 588 586 437
341 20250401 151200 287506554 585 585 585 585 0
342 20250401 151100 287506554 585 585 585 585 4000
343 20250401 151000 285166554 585 585 585 585 0
344 20250401 150900 285166554 585 585 585 585 400
345 20250401 150800 284932554 588 588 588 588 0
346 20250401 150700 284932554 588 588 588 588 10
347 20250401 150600 284926674 588 588 588 588 0
348 20250401 150500 284926674 588 588 588 588 274
349 20250401 150400 284765562 588 586 588 585 200
350 20250401 150300 284648257 584 584 584 584 0
351 20250401 150200 284648257 584 584 584 584 0
352 20250401 150100 284648257 584 584 584 584 0
353 20250401 150000 284648257 584 584 584 584 0
354 20250401 145900 284648257 584 584 584 584 1004
355 20250401 145800 284061921 583 585 585 583 500
356 20250401 145700 283769793 587 587 587 587 0
357 20250401 145600 283769793 587 587 587 587 0
358 20250401 145500 283769793 587 589 589 587 77
359 20250401 145400 283724576 589 589 589 589 1
360 20250401 145300 283723987 584 584 584 584 0
361 20250401 145200 283723987 584 588 589 584 126
362 20250401 145100 283649963 584 584 584 584 0
363 20250401 145000 283649963 584 584 584 584 0
364 20250401 144900 283649963 584 584 584 584 0
365 20250401 144800 283649963 584 584 584 584 0
366 20250401 144700 283649963 584 584 584 584 100
367 20250401 144600 283591563 584 584 584 584 0
368 20250401 144500 283591563 584 584 584 584 0
369 20250401 144400 283591563 584 584 584 584 0
370 20250401 144300 283591563 584 585 585 584 50
371 20250401 144200 283562362 587 587 587 587 99
372 20250401 144100 283504249 587 587 587 587 0
373 20250401 144000 283504249 587 587 587 587 0
374 20250401 143900 283504249 587 587 587 587 0
375 20250401 143800 283504249 587 587 587 587 0
376 20250401 143700 283504249 587 586 587 583 4300
377 20250401 143600 280988801 586 586 586 586 0
378 20250401 143500 280988801 586 586 586 586 0
379 20250401 143400 280988801 586 586 586 586 0
380 20250401 143300 280988801 586 586 586 586 765
381 20250401 143200 280540511 586 586 586 586 121
382 20250401 143100 280469605 586 586 586 586 3
383 20250401 143000 280467847 586 586 586 586 9
384 20250401 142900 280462573 587 587 587 587 0
385 20250401 142800 280462573 587 587 587 587 0
386 20250401 142700 280462573 587 587 587 587 0
387 20250401 142600 280462573 587 587 587 587 0
388 20250401 142500 280462573 587 586 587 586 113
389 20250401 142400 280396243 583 583 583 583 0
390 20250401 142300 280396243 583 583 583 583 0
391 20250401 142200 280396243 583 584 584 583 1000
392 20250401 142100 279812982 589 589 589 589 0
393 20250401 142000 279812982 589 589 589 589 0
394 20250401 141900 279812982 589 589 589 589 0
395 20250401 141800 279812982 589 589 589 589 120
396 20250401 141700 279742302 585 585 585 585 1000
397 20250401 141600 279157302 589 589 589 589 3731
398 20250401 141500 276959743 590 590 590 590 200
399 20250401 141400 276841743 590 589 590 589 1035
400 20250401 141300 276232093 589 589 589 589 1
401 20250401 141200 276231504 591 591 591 591 0
402 20250401 141100 276231504 591 591 591 591 80
403 20250401 141000 276184224 590 590 590 590 2907
404 20250401 140900 274469094 590 590 590 590 0
405 20250401 140800 274469094 590 590 590 590 0
406 20250401 140700 274469094 590 590 590 590 0
407 20250401 140600 274469094 590 590 590 590 0
408 20250401 140500 274469094 590 590 590 590 0
409 20250401 140400 274469094 590 590 590 590 0
410 20250401 140300 274469094 590 590 590 590 0
411 20250401 140200 274469094 590 590 590 590 1000
412 20250401 140100 273879094 590 590 590 590 136
413 20250401 140000 273798854 590 590 590 590 0
414 20250401 135900 273798854 590 590 590 590 0
415 20250401 135800 273798854 590 590 590 590 0
416 20250401 135700 273798854 590 590 590 590 0
417 20250401 135600 273798854 590 590 590 590 0
418 20250401 135500 273798854 590 590 590 590 0
419 20250401 135400 273798854 590 590 590 590 10
420 20250401 135300 273792954 590 590 590 590 250
421 20250401 135200 273645454 590 590 590 589 350
422 20250401 135100 273439104 589 589 589 589 10
423 20250401 135000 273433214 589 589 589 589 575
424 20250401 134900 273094539 589 589 589 589 0
425 20250401 134800 273094539 589 589 589 589 0
426 20250401 134700 273094539 589 589 589 589 10
427 20250401 134600 273088649 589 589 589 589 0
428 20250401 134500 273088649 589 589 589 589 5
429 20250401 134400 273085704 589 589 589 589 0
430 20250401 134300 273085704 589 589 589 589 1
431 20250401 134200 273085115 589 589 589 589 4833
432 20250401 134100 270238478 589 589 589 589 500
433 20250401 134000 269943978 589 589 589 589 1
434 20250401 133900 269943389 589 590 591 589 839
435 20250401 133800 269448263 589 589 589 589 0
436 20250401 133700 269448263 589 589 589 589 9388
437 20250401 133600 263918731 589 585 589 585 22363
438 20250401 133500 250769520 586 582 586 582 64
439 20250401 133400 250732218 582 584 585 582 10360
440 20250401 133300 244674121 585 585 585 585 0
441 20250401 133200 244674121 585 585 585 585 0
442 20250401 133100 244674121 585 585 585 585 0
443 20250401 133000 244674121 585 585 585 585 180
444 20250401 132900 244568821 585 585 585 585 1810
445 20250401 132800 243509971 586 586 586 586 1000
446 20250401 132700 242923971 586 586 586 586 1
447 20250401 132600 242923385 585 585 585 585 0
448 20250401 132500 242923385 585 585 585 585 0
449 20250401 132400 242923385 585 585 585 585 0
450 20250401 132300 242923385 585 585 585 585 91
451 20250401 132200 242870150 586 586 586 586 0
452 20250401 132100 242870150 586 586 586 586 0
453 20250401 132000 242870150 586 586 586 586 245
454 20250401 131900 242726580 585 585 585 585 0
455 20250401 131800 242726580 585 585 585 585 0
456 20250401 131700 242726580 585 585 585 585 1025
457 20250401 131600 242126955 585 585 585 585 0
458 20250401 131500 242126955 585 585 585 585 0
459 20250401 131400 242126955 585 585 585 585 684
460 20250401 131300 241726815 585 582 585 582 190
461 20250401 131200 241615785 582 582 582 582 0
462 20250401 131100 241615785 582 582 582 582 0
463 20250401 131000 241615785 582 582 582 582 1700
464 20250401 130900 240626385 586 585 586 585 1740
465 20250401 130800 239606785 585 585 585 585 0
466 20250401 130700 239606785 585 584 585 584 12
467 20250401 130600 239599776 584 584 584 584 0
468 20250401 130500 239599776 584 584 584 584 0
469 20250401 130400 239599776 584 584 584 584 0
470 20250401 130300 239599776 584 584 584 584 5954
471 20250401 130200 236122640 583 583 583 583 0
472 20250401 130100 236122640 583 583 583 583 386
473 20250401 130000 235897602 583 583 583 583 0
474 20250401 125900 235897602 583 583 583 583 0
475 20250401 125800 235897602 583 583 583 583 0
476 20250401 125700 235897602 583 583 583 583 100
477 20250401 125600 235839302 581 581 581 581 0
478 20250401 125500 235839302 581 582 582 581 1992
479 20250401 125400 234681948 582 582 582 582 0
480 20250401 125300 234681948 582 582 582 582 800
481 20250401 125200 234216348 582 582 582 582 146
482 20250401 125100 234131376 582 583 583 582 150
483 20250401 125000 234044026 583 583 583 583 0
484 20250401 124900 234044026 583 583 583 583 0
485 20250401 124800 234044026 583 583 583 583 0
486 20250401 124700 234044026 583 582 583 582 6017
487 20250401 124600 230539132 582 582 582 582 0
488 20250401 124500 230539132 582 582 582 582 0
489 20250401 124400 230539132 582 582 582 582 100
490 20250401 124300 230480932 582 582 582 582 35
491 20250401 124200 230460562 583 583 583 583 0
492 20250401 124100 230460562 583 582 583 582 365
493 20250401 124000 230247828 583 583 583 583 1696
494 20250401 123900 229259060 583 583 583 583 1138
495 20250401 123800 228595606 583 583 583 583 70
496 20250401 123700 228554796 584 584 584 584 121
497 20250401 123600 228484132 584 584 584 584 50
498 20250401 123500 228454932 584 584 584 584 0
499 20250401 123400 228454932 584 584 584 584 1515
500 20250401 123300 227570172 584 584 584 584 3046
501 20250401 123200 225791308 584 584 584 584 3719
502 20250401 123100 223619412 585 585 585 585 0
503 20250401 123000 223619412 585 587 587 585 1692
504 20250401 122900 222629590 587 587 587 587 3746
505 20250401 122800 220430688 587 587 587 587 10
506 20250401 122700 220424818 587 587 587 587 1040
507 20250401 122600 219814338 587 587 587 587 10
508 20250401 122500 219808468 587 587 587 587 0
509 20250401 122400 219808468 587 587 587 587 0
510 20250401 122300 219808468 587 587 587 587 14
511 20250401 122200 219800250 587 587 587 587 1000
512 20250401 122100 219213250 585 585 585 585 867
513 20250401 122000 218706055 587 587 587 587 1500
514 20250401 121900 217825555 587 587 587 587 20
515 20250401 121800 217813815 587 587 587 587 0
516 20250401 121700 217813815 587 587 587 587 300
517 20250401 121600 217637715 587 587 587 587 223
518 20250401 121500 217506814 586 584 586 584 1618
519 20250401 121400 216561010 584 582 584 582 61
520 20250401 121300 216525388 584 584 584 584 0
521 20250401 121200 216525388 584 583 584 583 3687
522 20250401 121100 214372635 583 583 583 583 2003
523 20250401 121000 213204886 583 583 583 583 6
524 20250401 120900 213201388 582 582 582 582 2507
525 20250401 120800 211742314 581 581 581 581 15237
526 20250401 120700 202889617 581 581 581 581 0
527 20250401 120600 202889617 581 581 581 581 20
528 20250401 120500 202877997 581 580 581 580 3233
529 20250401 120400 201002624 580 580 580 580 10
530 20250401 120300 200996824 581 581 581 581 0
531 20250401 120200 200996824 581 581 581 581 10
532 20250401 120100 200991014 577 577 577 577 0
533 20250401 120000 200991014 577 577 577 577 0
534 20250401 115900 200991014 577 577 577 577 0
535 20250401 115800 200991014 577 577 577 577 0
536 20250401 115700 200991014 577 577 577 577 0
537 20250401 115600 200991014 577 577 577 577 0
538 20250401 115500 200991014 577 577 577 577 0
539 20250401 115400 200991014 577 577 577 576 3810
540 20250401 115300 198792718 577 577 577 577 23
541 20250401 115200 198779447 577 577 577 577 1125
542 20250401 115100 198130322 577 577 577 577 0
543 20250401 115000 198130322 577 577 577 577 0
544 20250401 114900 198130322 577 577 577 577 870
545 20250401 114800 197628332 577 578 578 577 3000
546 20250401 114700 195895999 578 580 580 578 3000
547 20250401 114600 194159913 582 582 582 582 3
548 20250401 114500 194158167 581 581 581 581 0
549 20250401 114400 194158167 581 581 581 581 0
550 20250401 114300 194158167 581 581 581 581 0
551 20250401 114200 194158167 581 581 581 581 0
552 20250401 114100 194158167 581 581 581 581 1
553 20250401 114000 194157586 581 581 581 581 409
554 20250401 113900 193919957 582 582 582 582 0
555 20250401 113800 193919957 582 582 582 582 0
556 20250401 113700 193919957 582 582 582 582 0
557 20250401 113600 193919957 582 582 582 582 100
558 20250401 113500 193861757 582 582 582 582 0
559 20250401 113400 193861757 582 582 582 582 35
560 20250401 113300 193841387 581 581 581 581 601
561 20250401 113200 193492206 581 581 581 581 1
562 20250401 113100 193491625 581 581 581 581 198
563 20250401 113000 193376587 581 581 581 581 0
564 20250401 112900 193376587 581 578 581 578 96
565 20250401 112800 193321036 579 579 579 579 0
566 20250401 112700 193321036 579 579 579 579 1118
567 20250401 112600 192673714 579 579 579 579 0
568 20250401 112500 192673714 579 579 579 579 0
569 20250401 112400 192673714 579 579 579 579 1000
570 20250401 112300 192094714 581 581 581 581 40
571 20250401 112200 192071474 576 576 576 576 0
572 20250401 112100 192071474 576 576 576 576 0
573 20250401 112000 192071474 576 577 577 576 110
574 20250401 111900 192008104 575 581 581 575 3025
575 20250401 111800 190267057 575 576 576 575 5000
576 20250401 111700 187387267 575 580 580 575 5085
577 20250401 111600 184453925 581 581 581 581 0
578 20250401 111500 184453925 581 581 581 581 0
579 20250401 111400 184453925 581 580 581 580 2281
580 20250401 111300 183129815 579 579 579 579 229
581 20250401 111200 182997224 580 580 580 580 0
582 20250401 111100 182997224 580 580 580 580 0
583 20250401 111000 182997224 580 580 580 580 0
584 20250401 110900 182997224 580 576 580 576 132
585 20250401 110800 182920668 576 579 579 576 6207
586 20250401 110700 179338428 578 577 578 574 7000
587 20250401 110600 175307077 577 578 578 577 3500
588 20250401 110500 173285077 578 578 578 578 77
589 20250401 110400 173240571 579 579 579 579 0
590 20250401 110300 173240571 579 579 579 579 1
591 20250401 110200 173239992 577 578 578 577 2951
592 20250401 110100 171536315 580 580 580 580 300
593 20250401 110000 171362315 581 580 581 580 1000
594 20250401 105900 170781387 581 581 581 581 0
595 20250401 105800 170781387 581 581 581 581 999
596 20250401 105700 170200968 582 576 582 576 1176
597 20250401 105600 169523586 582 576 582 576 10001
598 20250401 105500 163724195 575 575 575 575 2104
599 20250401 105400 162514395 575 575 575 575 60
600 20250401 105300 162479895 575 575 575 575 106
601 20250401 105200 162418945 575 575 575 574 257
602 20250401 105100 162271366 575 574 575 574 305
603 20250401 105000 162096291 574 574 574 574 1943
604 20250401 104900 160981009 571 571 571 571 85
605 20250401 104800 160932474 573 573 573 573 0
606 20250401 104700 160932474 573 573 573 573 0
607 20250401 104600 160932474 573 572 573 572 5000
608 20250401 104500 158068777 570 570 570 570 252
609 20250401 104400 157925137 570 570 570 570 11
610 20250401 104300 157918867 570 570 570 570 1685
611 20250401 104200 156958417 568 568 568 568 66
612 20250401 104100 156920929 569 569 569 569 24
613 20250401 104000 156907273 566 566 566 566 0
614 20250401 103900 156907273 566 566 566 566 1
615 20250401 103800 156906707 568 568 568 568 19
616 20250401 103700 156895915 568 567 568 567 4319
617 20250401 103600 154442814 566 566 566 566 810
618 20250401 103500 153984354 565 565 565 565 156
619 20250401 103400 153896214 565 565 565 565 1001
620 20250401 103300 153330649 566 565 566 561 581
621 20250401 103200 153003154 560 564 564 560 33833
622 20250401 103100 134032474 567 567 567 567 10
623 20250401 103000 134026804 568 572 572 563 10013
624 20250401 102900 128380559 566 573 573 566 13001
625 20250401 102800 121017082 567 571 573 564 22604
626 20250401 102700 108255415 571 570 571 570 2403
627 20250401 102600 106885177 568 568 568 568 176
628 20250401 102500 106785209 570 571 571 560 21106
629 20250401 102400 94912877 571 571 571 565 25006
630 20250401 102300 80755072 577 571 577 571 19010
631 20250401 102200 69900303 575 575 575 575 522
632 20250401 102100 69600153 575 572 575 567 13003
633 20250401 102000 62195622 579 573 579 570 13006
634 20250401 101900 54771761 579 576 579 576 4
635 20250401 101800 54769451 570 579 579 570 13006
636 20250401 101700 47346386 578 578 579 573 2240
637 20250401 101600 46059672 578 578 578 578 2304
638 20250401 101500 44727960 578 578 578 573 3254
639 20250401 101400 42858788 578 575 578 573 7036
640 20250401 101300 38817238 581 577 581 573 7284
641 20250401 101200 34627265 584 580 584 576 3012
642 20250401 101100 32891062 584 584 584 584 0
643 20250401 101000 32891062 584 584 585 577 5174
644 20250401 100900 29898127 584 585 585 577 2030
645 20250401 100800 28720572 585 585 585 585 100
646 20250401 100700 28662072 585 584 585 584 8
647 20250401 100600 28657393 578 585 585 578 4001
648 20250401 100500 26344610 585 585 585 585 0
649 20250401 100400 26344610 585 585 585 585 0
650 20250401 100300 26344610 585 585 585 585 1
651 20250401 100200 26344025 585 581 585 580 1101
652 20250401 100100 25705298 581 581 581 581 0
653 20250401 100000 25705298 581 581 581 581 0
654 20250401 095900 25705298 581 581 581 581 0
655 20250401 095800 25705298 581 581 581 581 62
656 20250401 095700 25669276 581 581 581 581 0
657 20250401 095600 25669276 581 581 581 581 0
658 20250401 095500 25669276 581 586 586 581 590
659 20250401 095400 25323986 586 586 586 586 1
660 20250401 095300 25323400 586 586 586 586 0
661 20250401 095200 25323400 586 586 586 586 3
662 20250401 095100 25321642 586 586 586 586 3
663 20250401 095000 25319884 586 586 586 586 0
664 20250401 094900 25319884 586 584 586 584 23
665 20250401 094800 25306409 583 583 583 578 427
666 20250401 094700 25058742 583 583 583 583 1
667 20250401 094600 25058159 577 577 577 577 0
668 20250401 094500 25058159 577 577 577 577 20
669 20250401 094400 25046619 577 579 579 577 3117
670 20250401 094300 23245694 583 580 583 580 1315
671 20250401 094200 22482967 580 581 581 580 3117
672 20250401 094100 20673148 583 585 585 582 326
673 20250401 094000 20483364 581 581 581 581 1
674 20250401 093900 20482783 581 581 581 581 153
675 20250401 093800 20393890 581 582 582 581 1832
676 20250401 093700 19329343 581 583 583 581 2893
677 20250401 093600 17645900 587 587 587 587 82
678 20250401 093500 17597766 587 587 587 587 301
679 20250401 093400 17421079 587 587 587 587 1
680 20250401 093300 17420492 583 584 587 583 2792
681 20250401 093200 15790108 583 587 587 583 3321
682 20250401 093100 13851070 585 585 585 585 2
683 20250401 093000 13849900 585 587 587 585 417
684 20250401 092900 13605923 585 585 585 585 0
685 20250401 092800 13605923 585 588 588 585 1714
686 20250401 092700 12602191 591 591 591 591 4
687 20250401 092600 12599827 589 590 590 589 11086
688 20250401 092500 6059126 591 590 591 590 2910
689 20250401 092400 4342225 590 590 590 590 0
690 20250401 092300 4342225 590 590 590 590 655
691 20250401 092200 3955775 591 592 592 591 153
692 20250401 092100 3865253 593 593 593 593 105
693 20250401 092000 3802988 594 593 594 592 367
694 20250401 091900 3585219 594 594 594 594 5
695 20250401 091800 3582249 590 590 590 590 43
696 20250401 091700 3556879 594 591 594 591 172
697 20250401 091600 3454967 591 591 591 591 39
698 20250401 091500 3431918 592 592 592 592 0
699 20250401 091400 3431918 592 592 592 591 209
700 20250401 091300 3308265 591 591 591 591 23
701 20250401 091200 3294672 594 594 594 594 20
702 20250401 091100 3282792 593 593 593 593 0
703 20250401 091000 3282792 593 593 593 591 599
704 20250401 090900 2927657 593 590 593 590 1000
705 20250401 090800 2336113 584 585 585 584 587
706 20250401 090700 1993003 584 584 584 584 0
707 20250401 090600 1993003 584 584 584 584 0
708 20250401 090500 1993003 584 585 585 584 1013
709 20250401 090400 1400411 585 587 587 585 1079
710 20250401 090300 767173 588 590 590 588 651
711 20250401 090200 384085 590 590 590 590 414
712 20250401 090100 139825 595 595 595 595 16
713 20250401 090000 130305 595 595 595 595 219