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

719
222420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205700,602767187,940,940,940,940,7056
20250401,205600,602767187,940,940,940,940,0
20250401,205500,602767187,940,940,940,940,0
20250401,205400,602767187,940,940,940,940,0
20250401,205300,602767187,940,940,940,940,0
20250401,205200,602767187,940,940,940,940,0
20250401,205100,602767187,940,940,940,940,0
20250401,205000,602767187,940,940,940,940,0
20250401,204900,602767187,940,940,940,940,0
20250401,204800,602767187,940,940,940,940,0
20250401,204700,602767187,940,940,940,940,0
20250401,204600,602767187,940,940,940,940,0
20250401,204500,602767187,940,940,940,940,0
20250401,204400,602767187,940,940,940,940,0
20250401,204300,602767187,940,940,940,940,0
20250401,204200,602767187,940,940,940,940,0
20250401,204100,602767187,940,940,940,940,0
20250401,204000,602767187,940,940,940,940,0
20250401,203900,602767187,940,940,940,940,0
20250401,203800,602767187,940,940,940,940,0
20250401,203700,602767187,940,940,940,940,0
20250401,203600,602767187,940,940,940,940,0
20250401,203500,602767187,940,940,940,940,0
20250401,203400,602767187,940,940,940,940,0
20250401,203300,602767187,940,940,940,940,0
20250401,203200,602767187,940,940,940,940,0
20250401,203100,602767187,940,940,940,940,0
20250401,203000,602767187,940,940,940,940,0
20250401,202900,602767187,940,940,940,940,0
20250401,202800,602767187,940,940,940,940,0
20250401,202700,602767187,940,940,940,940,7056
20250401,202600,602767187,940,940,940,940,0
20250401,202500,602767187,940,940,940,940,0
20250401,202400,602767187,940,940,940,940,0
20250401,202300,602767187,940,940,940,940,0
20250401,202200,602767187,940,940,940,940,0
20250401,202100,602767187,940,940,940,940,0
20250401,202000,602767187,940,940,940,940,0
20250401,201900,602767187,940,940,940,940,0
20250401,201800,602767187,940,940,940,940,0
20250401,201700,602767187,940,940,940,940,0
20250401,201600,602767187,940,940,940,940,0
20250401,201500,602767187,940,940,940,940,0
20250401,201400,602767187,940,940,940,940,0
20250401,201300,602767187,940,940,940,940,0
20250401,201200,602767187,940,940,940,940,0
20250401,201100,602767187,940,940,940,940,0
20250401,201000,602767187,940,940,940,940,0
20250401,200900,602767187,940,940,940,940,0
20250401,200800,602767187,940,940,940,940,0
20250401,200700,602767187,940,940,940,940,0
20250401,200600,602767187,940,940,940,940,0
20250401,200500,602767187,940,940,940,940,0
20250401,200400,602767187,940,940,940,940,0
20250401,200300,602767187,940,940,940,940,0
20250401,200200,602767187,940,940,940,940,0
20250401,200100,602767187,940,940,940,940,0
20250401,200000,602767187,940,940,940,940,0
20250401,195900,602767187,940,940,940,940,0
20250401,195800,602767187,940,940,940,940,0
20250401,195700,602767187,940,940,940,940,7056
20250401,195600,602767187,940,940,940,940,0
20250401,195500,602767187,940,940,940,940,0
20250401,195400,602767187,940,940,940,940,0
20250401,195300,602767187,940,940,940,940,0
20250401,195200,602767187,940,940,940,940,0
20250401,195100,602767187,940,940,940,940,0
20250401,195000,602767187,940,940,940,940,0
20250401,194900,602767187,940,940,940,940,0
20250401,194800,602767187,940,940,940,940,0
20250401,194700,602767187,940,940,940,940,0
20250401,194600,602767187,940,940,940,940,0
20250401,194500,602767187,940,940,940,940,0
20250401,194400,602767187,940,940,940,940,0
20250401,194300,602767187,940,940,940,940,0
20250401,194200,602767187,940,940,940,940,0
20250401,194100,602767187,940,940,940,940,0
20250401,194000,602767187,940,940,940,940,0
20250401,193900,602767187,940,940,940,940,0
20250401,193800,602767187,940,940,940,940,0
20250401,193700,602767187,940,940,940,940,0
20250401,193600,602767187,940,940,940,940,0
20250401,193500,602767187,940,940,940,940,0
20250401,193400,602767187,940,940,940,940,0
20250401,193300,602767187,940,940,940,940,0
20250401,193200,602767187,940,940,940,940,0
20250401,193100,602767187,940,940,940,940,0
20250401,193000,602767187,940,940,940,940,0
20250401,192900,602767187,940,940,940,940,0
20250401,192800,602767187,940,940,940,940,0
20250401,192700,602767187,940,940,940,940,7056
20250401,192600,602767187,940,940,940,940,0
20250401,192500,602767187,940,940,940,940,0
20250401,192400,602767187,940,940,940,940,0
20250401,192300,602767187,940,940,940,940,0
20250401,192200,602767187,940,940,940,940,0
20250401,192100,602767187,940,940,940,940,0
20250401,192000,602767187,940,940,940,940,0
20250401,191900,602767187,940,940,940,940,0
20250401,191800,602767187,940,940,940,940,0
20250401,191700,602767187,940,940,940,940,0
20250401,191600,602767187,940,940,940,940,0
20250401,191500,602767187,940,940,940,940,0
20250401,191400,602767187,940,940,940,940,0
20250401,191300,602767187,940,940,940,940,0
20250401,191200,602767187,940,940,940,940,0
20250401,191100,602767187,940,940,940,940,0
20250401,191000,602767187,940,940,940,940,0
20250401,190900,602767187,940,940,940,940,0
20250401,190800,602767187,940,940,940,940,0
20250401,190700,602767187,940,940,940,940,0
20250401,190600,602767187,940,940,940,940,0
20250401,190500,602767187,940,940,940,940,0
20250401,190400,602767187,940,940,940,940,0
20250401,190300,602767187,940,940,940,940,0
20250401,190200,602767187,940,940,940,940,0
20250401,190100,602767187,940,940,940,940,0
20250401,190000,602767187,940,940,940,940,0
20250401,185900,602767187,940,940,940,940,0
20250401,185800,602767187,940,940,940,940,0
20250401,185700,602767187,940,940,940,940,7056
20250401,185600,602767187,940,940,940,940,0
20250401,185500,602767187,940,940,940,940,0
20250401,185400,602767187,940,940,940,940,0
20250401,185300,602767187,940,940,940,940,0
20250401,185200,602767187,940,940,940,940,0
20250401,185100,602767187,940,940,940,940,0
20250401,185000,602767187,940,940,940,940,0
20250401,184900,602767187,940,940,940,940,0
20250401,184800,602767187,940,940,940,940,0
20250401,184700,602767187,940,940,940,940,0
20250401,184600,602767187,940,940,940,940,0
20250401,184500,602767187,940,940,940,940,0
20250401,184400,602767187,940,940,940,940,0
20250401,184300,602767187,940,940,940,940,0
20250401,184200,602767187,940,940,940,940,0
20250401,184100,602767187,940,940,940,940,0
20250401,184000,602767187,940,940,940,940,0
20250401,183900,602767187,940,940,940,940,0
20250401,183800,602767187,940,940,940,940,0
20250401,183700,602767187,940,940,940,940,0
20250401,183600,602767187,940,940,940,940,0
20250401,183500,602767187,940,940,940,940,0
20250401,183400,602767187,940,940,940,940,0
20250401,183300,602767187,940,940,940,940,0
20250401,183200,602767187,940,940,940,940,0
20250401,183100,602767187,940,940,940,940,0
20250401,183000,602767187,940,940,940,940,0
20250401,182900,602767187,940,940,940,940,0
20250401,182800,602767187,940,940,940,940,0
20250401,182700,602767187,940,940,940,940,7056
20250401,182600,602767187,940,940,940,940,0
20250401,182500,602767187,940,940,940,940,0
20250401,182400,602767187,940,940,940,940,0
20250401,182300,602767187,940,940,940,940,0
20250401,182200,602767187,940,940,940,940,0
20250401,182100,602767187,940,940,940,940,0
20250401,182000,602767187,940,940,940,940,0
20250401,181900,602767187,940,940,940,940,0
20250401,181800,602767187,940,940,940,940,0
20250401,181700,602767187,940,940,940,940,0
20250401,181600,602767187,940,940,940,940,0
20250401,181500,602767187,940,940,940,940,0
20250401,181400,602767187,940,940,940,940,0
20250401,181300,602767187,940,940,940,940,0
20250401,181200,602767187,940,940,940,940,0
20250401,181100,602767187,940,940,940,940,0
20250401,181000,602767187,940,940,940,940,0
20250401,180900,602767187,940,940,940,940,0
20250401,180800,602767187,940,940,940,940,0
20250401,180700,602767187,940,940,940,940,0
20250401,180600,602767187,940,940,940,940,0
20250401,180500,602767187,940,940,940,940,0
20250401,180400,602767187,940,940,940,940,0
20250401,180300,602767187,940,940,940,940,0
20250401,180200,602767187,940,940,940,940,0
20250401,180100,602767187,940,940,940,940,0
20250401,180000,602767187,940,940,940,940,0
20250401,175900,602767187,940,940,940,940,0
20250401,175800,602767187,940,940,940,940,0
20250401,175700,602767187,940,940,940,940,7056
20250401,175600,602767187,940,940,940,940,0
20250401,175500,602767187,940,940,940,940,0
20250401,175400,602767187,940,940,940,940,0
20250401,175300,602767187,940,940,940,940,0
20250401,175200,602767187,940,940,940,940,0
20250401,175100,602767187,940,940,940,940,0
20250401,175000,602767187,940,940,940,940,0
20250401,174900,602767187,940,940,940,940,0
20250401,174800,602767187,940,940,940,940,0
20250401,174700,602767187,940,940,940,940,0
20250401,174600,602767187,940,940,940,940,0
20250401,174500,602767187,940,940,940,940,0
20250401,174400,602767187,940,940,940,940,0
20250401,174300,602767187,940,940,940,940,0
20250401,174200,602767187,940,940,940,940,0
20250401,174100,602767187,940,940,940,940,0
20250401,174000,602767187,940,940,940,940,0
20250401,173900,602767187,940,940,940,940,0
20250401,173800,602767187,940,940,940,940,0
20250401,173700,602767187,940,940,940,940,0
20250401,173600,602767187,940,940,940,940,0
20250401,173500,602767187,940,940,940,940,0
20250401,173400,602767187,940,940,940,940,0
20250401,173300,602767187,940,940,940,940,0
20250401,173200,602767187,940,940,940,940,0
20250401,173100,602767187,940,940,940,940,0
20250401,173000,602767187,940,940,940,940,0
20250401,172900,602767187,940,940,940,940,0
20250401,172800,602767187,940,940,940,940,0
20250401,172700,602767187,940,940,940,940,7056
20250401,172600,602767187,940,940,940,940,0
20250401,172500,602767187,940,940,940,940,0
20250401,172400,602767187,940,940,940,940,0
20250401,172300,602767187,940,940,940,940,0
20250401,172200,602767187,940,940,940,940,0
20250401,172100,602767187,940,940,940,940,0
20250401,172000,602767187,940,940,940,940,0
20250401,171900,602767187,940,940,940,940,0
20250401,171800,602767187,940,940,940,940,0
20250401,171700,602767187,940,940,940,940,0
20250401,171600,602767187,940,940,940,940,0
20250401,171500,602767187,940,940,940,940,0
20250401,171400,602767187,940,940,940,940,0
20250401,171300,602767187,940,940,940,940,0
20250401,171200,602767187,940,940,940,940,0
20250401,171100,602767187,940,940,940,940,0
20250401,171000,602767187,940,940,940,940,0
20250401,170900,602767187,940,940,940,940,0
20250401,170800,602767187,940,940,940,940,0
20250401,170700,602767187,940,940,940,940,0
20250401,170600,602767187,940,940,940,940,0
20250401,170500,602767187,940,940,940,940,0
20250401,170400,602767187,940,940,940,940,0
20250401,170300,602767187,940,940,940,940,0
20250401,170200,602767187,940,940,940,940,0
20250401,170100,602767187,940,940,940,940,0
20250401,170000,602767187,940,940,940,940,0
20250401,165900,602767187,940,940,940,940,0
20250401,165800,602767187,940,940,940,940,0
20250401,165700,602767187,940,940,940,940,7056
20250401,165600,602767187,940,940,940,940,0
20250401,165500,602767187,940,940,940,940,0
20250401,165400,602767187,940,940,940,940,0
20250401,165300,602767187,940,940,940,940,0
20250401,165200,602767187,940,940,940,940,0
20250401,165100,602767187,940,940,940,940,0
20250401,165000,602767187,940,940,940,940,0
20250401,164900,602767187,940,940,940,940,0
20250401,164800,602767187,940,940,940,940,0
20250401,164700,602767187,940,940,940,940,0
20250401,164600,602767187,940,940,940,940,0
20250401,164500,602767187,940,940,940,940,0
20250401,164400,602767187,940,940,940,940,0
20250401,164300,602767187,940,940,940,940,0
20250401,164200,602767187,940,940,940,940,0
20250401,164100,602767187,940,940,940,940,0
20250401,164000,602767187,940,940,940,940,0
20250401,163900,602767187,940,940,940,940,0
20250401,163800,602767187,940,940,940,940,0
20250401,163700,602767187,940,940,940,940,0
20250401,163600,602767187,940,940,940,940,0
20250401,163500,602767187,940,940,940,940,0
20250401,163400,602767187,940,940,940,940,0
20250401,163300,602767187,940,940,940,940,0
20250401,163200,602767187,940,940,940,940,0
20250401,163100,602767187,940,940,940,940,0
20250401,163000,602767187,940,940,940,940,0
20250401,162900,602767187,940,940,940,940,0
20250401,162800,602767187,940,940,940,940,0
20250401,162700,602767187,940,940,940,940,7056
20250401,162600,602767187,940,940,940,940,0
20250401,162500,602767187,940,940,940,940,0
20250401,162400,602767187,940,940,940,940,0
20250401,162300,602767187,940,940,940,940,0
20250401,162200,602767187,940,940,940,940,0
20250401,162100,602767187,940,940,940,940,0
20250401,162000,602767187,940,940,940,940,0
20250401,161900,602767187,940,940,940,940,0
20250401,161800,602767187,940,940,940,940,0
20250401,161700,602767187,940,940,940,940,0
20250401,161600,602767187,940,940,940,940,0
20250401,161500,602767187,940,940,940,940,0
20250401,161400,602767187,940,940,940,940,0
20250401,161300,602767187,940,940,940,940,0
20250401,161200,602767187,940,940,940,940,0
20250401,161100,602767187,940,940,940,940,0
20250401,161000,602767187,940,940,940,940,0
20250401,160900,602767187,940,940,940,940,0
20250401,160800,602767187,940,940,940,940,0
20250401,160700,602767187,940,940,940,940,0
20250401,160600,602767187,940,940,940,940,0
20250401,160500,602767187,940,940,940,940,0
20250401,160400,602767187,940,940,940,940,0
20250401,160300,602767187,940,940,940,940,0
20250401,160200,602767187,940,940,940,940,0
20250401,160100,602767187,940,940,940,940,0
20250401,160000,602767187,940,940,940,940,0
20250401,155900,602767187,940,940,940,940,0
20250401,155800,602767187,940,940,940,940,0
20250401,155700,602767187,940,940,940,940,7056
20250401,155600,602767187,940,940,940,940,0
20250401,155500,602767187,940,940,940,940,0
20250401,155400,602767187,940,940,940,940,0
20250401,155300,602767187,940,940,940,940,0
20250401,155200,602767187,940,940,940,940,0
20250401,155100,602767187,940,940,940,940,0
20250401,155000,602767187,940,940,940,940,0
20250401,154900,602767187,940,940,940,940,0
20250401,154800,602767187,940,940,940,940,0
20250401,154700,602767187,940,940,940,940,0
20250401,154600,602767187,940,940,940,940,0
20250401,154500,602767187,940,940,940,940,0
20250401,154400,602767187,940,940,940,940,0
20250401,154300,602767187,940,940,940,940,0
20250401,154200,602767187,940,940,940,940,0
20250401,154100,602767187,940,940,940,940,0
20250401,154000,602767187,940,940,940,940,0
20250401,153900,602767187,940,940,940,940,0
20250401,153800,602767187,940,940,940,940,0
20250401,153700,602767187,940,940,940,940,0
20250401,153600,602767187,940,940,940,940,0
20250401,153500,602767187,940,940,940,940,0
20250401,153400,602767187,940,940,940,940,0
20250401,153300,602767187,940,940,940,940,0
20250401,153200,602767187,940,940,940,940,0
20250401,153100,602767187,940,940,940,940,0
20250401,153000,602767187,940,940,940,940,7056
20250401,152900,596134547,927,927,927,927,0
20250401,152800,596134547,927,927,927,927,0
20250401,152700,596134547,927,927,927,927,0
20250401,152600,596134547,927,927,927,927,0
20250401,152500,596134547,927,927,927,927,0
20250401,152400,596134547,927,927,927,927,0
20250401,152300,596134547,927,927,927,927,0
20250401,152200,596134547,927,927,927,927,0
20250401,152100,596134547,927,927,927,927,0
20250401,152000,596134547,927,927,927,927,0
20250401,151900,596134547,927,927,927,927,196
20250401,151800,595952855,930,930,930,930,834
20250401,151700,595177235,929,930,930,927,1017
20250401,151600,594234440,927,927,927,927,9
20250401,151500,594226097,930,930,930,930,15
20250401,151400,594212147,930,930,930,930,0
20250401,151300,594212147,930,930,930,930,107
20250401,151200,594112637,930,929,930,929,122
20250401,151100,593999291,925,928,928,925,465
20250401,151000,593568811,929,928,929,928,276
20250401,150900,593312570,929,929,929,929,500
20250401,150800,592848070,933,932,933,932,467
20250401,150700,592412364,926,928,928,926,72
20250401,150600,592345622,928,928,928,926,653
20250401,150500,591739642,926,931,931,926,7343
20250401,150400,584931381,931,932,932,931,19
20250401,150300,584913691,932,935,935,932,2
20250401,150200,584911824,928,928,928,928,0
20250401,150100,584911824,928,932,932,928,639
20250401,150000,584318688,932,932,935,932,3122
20250401,145900,581400211,935,935,935,935,0
20250401,145800,581400211,935,935,935,935,0
20250401,145700,581400211,935,935,935,935,367
20250401,145600,581057066,935,935,935,935,0
20250401,145500,581057066,935,935,935,935,2
20250401,145400,581055196,938,938,938,938,0
20250401,145300,581055196,938,938,938,938,1
20250401,145200,581054258,928,931,931,928,300
20250401,145100,580775714,939,935,939,935,305
20250401,145000,580489690,937,937,937,937,0
20250401,144900,580489690,937,937,937,937,1
20250401,144800,580488753,931,931,931,931,278
20250401,144700,580229935,929,936,936,929,721
20250401,144600,579556285,938,938,938,938,171
20250401,144500,579395887,935,938,938,935,705
20250401,144400,578735162,938,938,938,938,0
20250401,144300,578735162,938,938,938,938,100
20250401,144200,578641362,938,938,938,938,122
20250401,144100,578526926,938,937,938,937,1431
20250401,144000,577184752,936,936,936,936,7
20250401,143900,577178200,936,936,936,936,0
20250401,143800,577178200,936,934,936,934,1606
20250401,143700,575676130,932,933,933,932,80
20250401,143600,575601491,932,932,932,932,156
20250401,143500,575456099,931,931,931,931,100
20250401,143400,575362999,931,931,931,931,1638
20250401,143300,573838021,927,927,927,927,0
20250401,143200,573838021,927,927,927,927,0
20250401,143100,573838021,927,928,928,927,500
20250401,143000,573374497,927,927,927,927,369
20250401,142900,573032434,927,927,927,927,0
20250401,142800,573032434,927,928,928,927,1492
20250401,142700,571648229,927,927,927,927,0
20250401,142600,571648229,927,927,927,927,0
20250401,142500,571648229,927,927,927,927,0
20250401,142400,571648229,927,927,927,927,1
20250401,142300,571647302,926,928,928,926,2287
20250401,142200,569527495,932,932,932,932,8
20250401,142100,569520039,932,932,932,932,0
20250401,142000,569520039,932,930,932,930,7994
20250401,141900,562077347,930,929,930,929,222
20250401,141800,561870977,931,931,931,931,11
20250401,141700,561860736,933,933,933,933,0
20250401,141600,561860736,933,933,933,933,0
20250401,141500,561860736,933,933,933,933,0
20250401,141400,561860736,933,933,933,933,15
20250401,141300,561846741,933,933,933,933,0
20250401,141200,561846741,933,933,933,933,0
20250401,141100,561846741,933,933,933,933,0
20250401,141000,561846741,933,933,933,933,100
20250401,140900,561753441,933,933,933,933,0
20250401,140800,561753441,933,933,933,933,0
20250401,140700,561753441,933,933,933,933,0
20250401,140600,561753441,933,933,933,933,122
20250401,140500,561639615,927,927,927,927,0
20250401,140400,561639615,927,927,927,927,0
20250401,140300,561639615,927,927,927,927,100
20250401,140200,561546915,927,927,927,927,5
20250401,140100,561542280,927,928,928,926,6085
20250401,140000,555901647,927,933,933,927,139
20250401,135900,555772104,927,932,932,927,1856
20250401,135800,554048693,933,933,933,933,0
20250401,135700,554048693,933,933,933,933,0
20250401,135600,554048693,933,933,933,933,0
20250401,135500,554048693,933,933,933,933,0
20250401,135400,554048693,933,933,933,933,0
20250401,135300,554048693,933,933,933,933,379
20250401,135200,553695086,933,933,933,933,32
20250401,135100,553665230,934,934,934,934,293
20250401,135000,553391568,935,935,935,935,105
20250401,134900,553293393,934,934,934,934,35
20250401,134800,553260703,933,933,933,933,0
20250401,134700,553260703,933,933,933,933,29
20250401,134600,553233646,932,932,932,932,0
20250401,134500,553233646,932,932,932,932,120
20250401,134400,553121806,932,932,932,932,0
20250401,134300,553121806,932,932,932,932,0
20250401,134200,553121806,932,932,932,932,30
20250401,134100,553093846,936,934,936,934,1200
20250401,134000,551972314,935,935,935,935,32
20250401,133900,551942394,935,935,935,935,300
20250401,133800,551661894,936,937,937,936,501
20250401,133700,551192957,937,937,937,937,0
20250401,133600,551192957,937,937,937,937,50
20250401,133500,551146107,937,937,937,937,0
20250401,133400,551146107,937,936,937,936,1505
20250401,133300,549735980,936,934,936,934,1092
20250401,133200,548713886,934,934,934,934,121
20250401,133100,548600872,934,934,934,929,727
20250401,133000,547924421,933,933,933,933,0
20250401,132900,547924421,933,933,933,933,3014
20250401,132800,545112359,933,933,933,933,0
20250401,132700,545112359,933,933,933,933,30
20250401,132600,545084369,928,928,928,928,27
20250401,132500,545059313,933,932,933,932,188
20250401,132400,544884077,927,927,927,927,5
20250401,132300,544879442,933,933,933,933,0
20250401,132200,544879442,933,933,933,933,0
20250401,132100,544879442,933,933,933,933,0
20250401,132000,544879442,933,933,933,933,1
20250401,131900,544878509,933,933,933,927,121
20250401,131800,544766216,933,933,933,933,0
20250401,131700,544766216,933,933,933,933,0
20250401,131600,544766216,933,933,933,933,0
20250401,131500,544766216,933,928,933,927,160
20250401,131400,544616995,927,927,927,927,0
20250401,131300,544616995,927,928,928,926,1764
20250401,131200,542982530,927,927,927,927,0
20250401,131100,542982530,927,927,927,927,0
20250401,131000,542982530,927,927,927,927,6
20250401,130900,542976968,928,928,928,928,8
20250401,130800,542969544,926,926,926,926,0
20250401,130700,542969544,926,926,926,926,0
20250401,130600,542969544,926,926,926,926,0
20250401,130500,542969544,926,926,926,926,0
20250401,130400,542969544,926,928,928,926,3735
20250401,130300,539510146,933,933,933,933,47
20250401,130200,539466295,926,926,926,926,0
20250401,130100,539466295,926,926,926,926,0
20250401,130000,539466295,926,926,926,926,0
20250401,125900,539466295,926,927,927,926,1000
20250401,125800,538540142,927,927,927,927,15
20250401,125700,538526237,933,933,933,933,0
20250401,125600,538526237,933,927,933,927,310
20250401,125500,538238807,925,926,926,925,750
20250401,125400,537544357,926,928,928,926,9459
20250401,125300,528784439,926,926,926,926,0
20250401,125200,528784439,926,926,926,926,0
20250401,125100,528784439,926,930,930,926,775
20250401,125000,528064496,934,934,934,934,0
20250401,124900,528064496,934,934,934,934,0
20250401,124800,528064496,934,934,934,934,0
20250401,124700,528064496,934,934,934,934,0
20250401,124600,528064496,934,934,934,934,0
20250401,124500,528064496,934,934,934,933,210
20250401,124400,527868416,935,935,935,935,0
20250401,124300,527868416,935,935,935,935,2999
20250401,124200,525064351,934,935,935,934,250
20250401,124100,524830801,935,932,935,932,200
20250401,124000,524644239,932,929,932,929,1343
20250401,123900,523395008,929,929,929,929,2
20250401,123800,523393150,929,929,929,929,0
20250401,123700,523393150,929,929,929,929,13
20250401,123600,523381073,925,925,925,925,0
20250401,123500,523381073,925,925,925,925,0
20250401,123400,523381073,925,925,925,925,0
20250401,123300,523381073,925,925,925,925,700
20250401,123200,522733573,928,928,928,928,960
20250401,123100,521842693,928,928,928,928,1076
20250401,123000,520844165,928,928,928,928,808
20250401,122900,520094341,925,925,925,925,0
20250401,122800,520094341,925,925,925,925,200
20250401,122700,519909341,928,928,928,928,81
20250401,122600,519834173,925,925,925,925,0
20250401,122500,519834173,925,925,925,925,15
20250401,122400,519820298,926,926,926,926,0
20250401,122300,519820298,926,926,926,926,30
20250401,122200,519792518,926,926,926,926,0
20250401,122100,519792518,926,926,926,926,34
20250401,122000,519761034,926,926,926,926,0
20250401,121900,519761034,926,926,926,926,0
20250401,121800,519761034,926,926,926,926,300
20250401,121700,519483234,928,928,928,928,1
20250401,121600,519482306,928,928,928,928,0
20250401,121500,519482306,928,928,928,928,1
20250401,121400,519481378,927,927,927,927,12
20250401,121300,519470254,925,925,925,925,0
20250401,121200,519470254,925,925,925,925,1
20250401,121100,519469329,927,927,927,927,1
20250401,121000,519468402,927,925,927,925,959
20250401,120900,518581203,925,923,925,923,2995
20250401,120800,515813168,923,923,923,923,0
20250401,120700,515813168,923,923,923,923,19
20250401,120600,515795631,918,918,918,918,0
20250401,120500,515795631,918,918,918,918,0
20250401,120400,515795631,918,918,918,918,241
20250401,120300,515574393,923,921,923,921,8
20250401,120200,515567011,917,917,917,917,0
20250401,120100,515567011,917,917,917,917,0
20250401,120000,515567011,917,917,917,917,25
20250401,115900,515544086,917,917,917,917,23
20250401,115800,515522995,923,923,923,923,0
20250401,115700,515522995,923,923,923,923,1
20250401,115600,515522072,922,922,922,922,32
20250401,115500,515492568,921,921,921,921,0
20250401,115400,515492568,921,921,921,921,0
20250401,115300,515492568,921,916,921,916,15
20250401,115200,515478758,916,916,916,916,0
20250401,115100,515478758,916,916,916,916,3
20250401,115000,515476010,916,916,916,916,0
20250401,114900,515476010,916,916,916,916,0
20250401,114800,515476010,916,916,916,916,999
20250401,114700,514560926,916,916,916,916,12
20250401,114600,514549934,915,916,916,915,2000
20250401,114500,512718622,914,920,920,914,1633
20250401,114400,511221107,920,920,920,920,3293
20250401,114300,508191547,920,920,920,920,0
20250401,114200,508191547,920,921,921,920,1691
20250401,114100,506635764,925,926,926,925,429
20250401,114000,506238511,926,926,926,926,0
20250401,113900,506238511,926,926,926,926,263
20250401,113800,505994973,930,930,930,930,0
20250401,113700,505994973,930,930,930,930,0
20250401,113600,505994973,930,930,930,930,0
20250401,113500,505994973,930,930,930,930,0
20250401,113400,505994973,930,930,930,930,0
20250401,113300,505994973,930,930,930,930,0
20250401,113200,505994973,930,930,930,930,200
20250401,113100,505808973,928,928,928,928,99
20250401,113000,505717101,928,928,928,928,1
20250401,112900,505716173,921,921,921,921,3
20250401,112800,505713410,920,928,928,920,2999
20250401,112700,502943458,927,927,927,927,0
20250401,112600,502943458,927,928,928,927,1399
20250401,112500,501645795,935,935,935,935,0
20250401,112400,501645795,935,930,935,930,4330
20250401,112300,497618275,935,935,935,935,0
20250401,112200,497618275,935,935,935,935,286
20250401,112100,497350865,935,935,935,935,0
20250401,112000,497350865,935,935,935,935,83
20250401,111900,497273260,936,936,936,936,0
20250401,111800,497273260,936,936,936,936,0
20250401,111700,497273260,936,936,936,936,0
20250401,111600,497273260,936,936,936,936,0
20250401,111500,497273260,936,936,936,936,1
20250401,111400,497272324,930,930,930,930,8
20250401,111300,497264884,936,936,936,936,0
20250401,111200,497264884,936,936,936,936,35
20250401,111100,497232124,936,936,936,936,2
20250401,111000,497230252,936,926,936,926,3271
20250401,110900,494183772,926,926,926,926,871
20250401,110800,493377226,926,931,931,926,516
20250401,110700,492898110,931,931,931,931,0
20250401,110600,492898110,931,931,931,931,0
20250401,110500,492898110,931,931,931,931,0
20250401,110400,492898110,931,931,931,931,210
20250401,110300,492702600,931,932,932,931,4500
20250401,110200,488512316,935,935,935,935,0
20250401,110100,488512316,935,932,935,932,211
20250401,110000,488315106,935,936,936,935,505
20250401,105900,487842431,937,930,937,930,772
20250401,105800,487123259,935,935,935,935,0
20250401,105700,487123259,935,932,935,932,565
20250401,105600,486595802,930,930,930,930,27
20250401,105500,486570692,927,928,931,927,2386
20250401,105400,484351722,927,927,927,927,313
20250401,105300,484061571,922,922,922,922,0
20250401,105200,484061571,922,922,922,922,100
20250401,105100,483969371,925,925,925,925,0
20250401,105000,483969371,925,925,925,925,2057
20250401,104900,482066646,922,922,922,922,0
20250401,104800,482066646,922,922,922,922,0
20250401,104700,482066646,922,921,922,921,20
20250401,104600,482048215,920,919,920,919,807
20250401,104500,481306579,918,918,918,918,0
20250401,104400,481306579,918,918,918,918,12
20250401,104300,481295563,917,918,918,917,1007
20250401,104200,480371883,918,921,921,918,2784
20250401,104100,477812257,921,923,923,921,1180
20250401,104000,476724602,923,923,923,923,0
20250401,103900,476724602,923,923,923,923,8
20250401,103800,476717218,923,923,923,923,10
20250401,103700,476707988,927,927,927,927,138
20250401,103600,476580062,927,927,927,927,11
20250401,103500,476569865,927,927,927,927,107
20250401,103400,476470676,927,927,927,927,7
20250401,103300,476464187,927,927,927,927,164
20250401,103200,476312159,927,927,927,927,0
20250401,103100,476312159,927,927,927,927,0
20250401,103000,476312159,927,927,927,927,119
20250401,102900,476201846,927,925,927,922,180
20250401,102800,476035173,925,925,926,925,601
20250401,102700,475479226,923,923,923,923,97
20250401,102600,475389695,921,923,925,921,1530
20250401,102500,473974901,925,925,925,925,0
20250401,102400,473974901,925,925,925,925,0
20250401,102300,473974901,925,925,925,925,0
20250401,102200,473974901,925,921,925,921,2921
20250401,102100,471283006,921,921,921,921,2686
20250401,102000,468809200,920,920,920,920,153
20250401,101900,468668440,920,920,920,920,62
20250401,101800,468611400,920,920,920,920,61
20250401,101700,468555280,920,920,920,920,1312
20250401,101600,467348240,920,920,920,920,10
20250401,101500,467339040,920,920,920,920,1
20250401,101400,467338120,920,920,920,920,0
20250401,101300,467338120,920,920,920,920,1246
20250401,101200,466191800,920,920,920,920,12
20250401,101100,466180760,916,916,916,916,281
20250401,101000,465923364,920,920,920,920,1
20250401,100900,465922444,920,920,920,920,200
20250401,100800,465738444,920,921,921,920,6
20250401,100700,465732919,920,914,920,914,682
20250401,100600,465109084,912,912,912,912,50
20250401,100500,465063484,912,917,917,912,540
20250401,100400,464569504,917,911,917,911,1102
20250401,100300,463565570,911,913,913,911,1289
20250401,100200,462390994,912,913,913,912,48
20250401,100100,462347208,912,912,912,912,1101
20250401,100000,461343096,912,917,917,912,12045
20250401,095900,450323390,918,921,921,918,5101
20250401,095800,445640513,921,925,925,921,70
20250401,095700,445576003,920,920,920,920,1
20250401,095600,445575083,920,924,924,920,100
20250401,095500,445483079,919,918,919,918,5385
20250401,095400,440536725,919,923,923,919,5042
20250401,095300,435898877,923,923,923,923,0
20250401,095200,435898877,923,923,923,923,7
20250401,095100,435892416,923,923,923,923,643
20250401,095000,435298927,923,928,928,923,18
20250401,094900,435282268,928,928,928,928,0
20250401,094800,435282268,928,920,928,919,466
20250401,094700,434852789,919,928,928,919,106
20250401,094600,434755265,928,920,928,919,2105
20250401,094500,432819733,920,921,921,919,276
20250401,094400,432565789,920,921,922,920,1209
20250401,094300,431453076,920,920,921,920,851
20250401,094200,430670123,920,923,923,920,1092
20250401,094100,429664403,922,923,923,922,88
20250401,094000,429583228,930,931,931,923,3549
20250401,093900,426283188,933,933,934,932,1595
20250401,093800,424795295,934,933,934,932,998
20250401,093700,423865002,938,931,938,931,1235
20250401,093600,422713080,938,929,938,929,2031
20250401,093500,420824148,918,919,926,918,4108
20250401,093400,417047227,918,918,927,917,1642
20250401,093300,415538848,918,931,931,918,21138
20250401,093200,396053531,931,932,932,930,3393
20250401,093100,392894533,932,943,943,932,10739
20250401,093000,382817399,944,946,947,942,4388
20250401,092900,378671988,947,948,949,942,7138
20250401,092800,371931004,941,948,949,941,3666
20250401,092700,368461160,949,949,950,945,3416
20250401,092600,365221841,949,945,950,943,2856
20250401,092500,362519754,945,940,945,934,3176
20250401,092400,359526461,936,941,941,934,8537
20250401,092300,351534693,941,947,948,941,17256
20250401,092200,335242491,949,945,955,943,19447
20250401,092100,316811083,944,938,944,938,6207
20250401,092000,310963634,938,947,947,937,15110
20250401,091900,296745273,947,933,947,929,10883
20250401,091800,286570033,933,930,937,930,1969
20250401,091700,284733446,930,935,938,925,10892
20250401,091600,274589116,924,908,930,908,28474
20250401,091500,248575972,900,900,900,900,0
20250401,091400,248575972,900,958,958,900,40867
20250401,091300,210278594,958,950,959,946,28322
20250401,091200,183283284,949,949,951,941,40489
20250401,091100,144864159,951,939,951,932,19601
20250401,091000,126441404,935,946,951,934,23697
20250401,090900,104109859,951,937,960,936,56755
20250401,090800,50245316,940,944,944,931,7233
20250401,090700,43448640,944,920,944,920,24569
20250401,090600,20604683,920,916,920,916,6527
20250401,090500,14603058,917,905,917,905,865
20250401,090400,13815243,901,900,901,900,846
20250401,090300,13053197,900,910,920,900,6418
20250401,090200,7239143,919,893,920,876,2004
20250401,090100,5444538,893,886,893,886,1316
20250401,090000,4270730,887,873,887,873,4892
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205700 602767187 940 940 940 940 7056
3 20250401 205600 602767187 940 940 940 940 0
4 20250401 205500 602767187 940 940 940 940 0
5 20250401 205400 602767187 940 940 940 940 0
6 20250401 205300 602767187 940 940 940 940 0
7 20250401 205200 602767187 940 940 940 940 0
8 20250401 205100 602767187 940 940 940 940 0
9 20250401 205000 602767187 940 940 940 940 0
10 20250401 204900 602767187 940 940 940 940 0
11 20250401 204800 602767187 940 940 940 940 0
12 20250401 204700 602767187 940 940 940 940 0
13 20250401 204600 602767187 940 940 940 940 0
14 20250401 204500 602767187 940 940 940 940 0
15 20250401 204400 602767187 940 940 940 940 0
16 20250401 204300 602767187 940 940 940 940 0
17 20250401 204200 602767187 940 940 940 940 0
18 20250401 204100 602767187 940 940 940 940 0
19 20250401 204000 602767187 940 940 940 940 0
20 20250401 203900 602767187 940 940 940 940 0
21 20250401 203800 602767187 940 940 940 940 0
22 20250401 203700 602767187 940 940 940 940 0
23 20250401 203600 602767187 940 940 940 940 0
24 20250401 203500 602767187 940 940 940 940 0
25 20250401 203400 602767187 940 940 940 940 0
26 20250401 203300 602767187 940 940 940 940 0
27 20250401 203200 602767187 940 940 940 940 0
28 20250401 203100 602767187 940 940 940 940 0
29 20250401 203000 602767187 940 940 940 940 0
30 20250401 202900 602767187 940 940 940 940 0
31 20250401 202800 602767187 940 940 940 940 0
32 20250401 202700 602767187 940 940 940 940 7056
33 20250401 202600 602767187 940 940 940 940 0
34 20250401 202500 602767187 940 940 940 940 0
35 20250401 202400 602767187 940 940 940 940 0
36 20250401 202300 602767187 940 940 940 940 0
37 20250401 202200 602767187 940 940 940 940 0
38 20250401 202100 602767187 940 940 940 940 0
39 20250401 202000 602767187 940 940 940 940 0
40 20250401 201900 602767187 940 940 940 940 0
41 20250401 201800 602767187 940 940 940 940 0
42 20250401 201700 602767187 940 940 940 940 0
43 20250401 201600 602767187 940 940 940 940 0
44 20250401 201500 602767187 940 940 940 940 0
45 20250401 201400 602767187 940 940 940 940 0
46 20250401 201300 602767187 940 940 940 940 0
47 20250401 201200 602767187 940 940 940 940 0
48 20250401 201100 602767187 940 940 940 940 0
49 20250401 201000 602767187 940 940 940 940 0
50 20250401 200900 602767187 940 940 940 940 0
51 20250401 200800 602767187 940 940 940 940 0
52 20250401 200700 602767187 940 940 940 940 0
53 20250401 200600 602767187 940 940 940 940 0
54 20250401 200500 602767187 940 940 940 940 0
55 20250401 200400 602767187 940 940 940 940 0
56 20250401 200300 602767187 940 940 940 940 0
57 20250401 200200 602767187 940 940 940 940 0
58 20250401 200100 602767187 940 940 940 940 0
59 20250401 200000 602767187 940 940 940 940 0
60 20250401 195900 602767187 940 940 940 940 0
61 20250401 195800 602767187 940 940 940 940 0
62 20250401 195700 602767187 940 940 940 940 7056
63 20250401 195600 602767187 940 940 940 940 0
64 20250401 195500 602767187 940 940 940 940 0
65 20250401 195400 602767187 940 940 940 940 0
66 20250401 195300 602767187 940 940 940 940 0
67 20250401 195200 602767187 940 940 940 940 0
68 20250401 195100 602767187 940 940 940 940 0
69 20250401 195000 602767187 940 940 940 940 0
70 20250401 194900 602767187 940 940 940 940 0
71 20250401 194800 602767187 940 940 940 940 0
72 20250401 194700 602767187 940 940 940 940 0
73 20250401 194600 602767187 940 940 940 940 0
74 20250401 194500 602767187 940 940 940 940 0
75 20250401 194400 602767187 940 940 940 940 0
76 20250401 194300 602767187 940 940 940 940 0
77 20250401 194200 602767187 940 940 940 940 0
78 20250401 194100 602767187 940 940 940 940 0
79 20250401 194000 602767187 940 940 940 940 0
80 20250401 193900 602767187 940 940 940 940 0
81 20250401 193800 602767187 940 940 940 940 0
82 20250401 193700 602767187 940 940 940 940 0
83 20250401 193600 602767187 940 940 940 940 0
84 20250401 193500 602767187 940 940 940 940 0
85 20250401 193400 602767187 940 940 940 940 0
86 20250401 193300 602767187 940 940 940 940 0
87 20250401 193200 602767187 940 940 940 940 0
88 20250401 193100 602767187 940 940 940 940 0
89 20250401 193000 602767187 940 940 940 940 0
90 20250401 192900 602767187 940 940 940 940 0
91 20250401 192800 602767187 940 940 940 940 0
92 20250401 192700 602767187 940 940 940 940 7056
93 20250401 192600 602767187 940 940 940 940 0
94 20250401 192500 602767187 940 940 940 940 0
95 20250401 192400 602767187 940 940 940 940 0
96 20250401 192300 602767187 940 940 940 940 0
97 20250401 192200 602767187 940 940 940 940 0
98 20250401 192100 602767187 940 940 940 940 0
99 20250401 192000 602767187 940 940 940 940 0
100 20250401 191900 602767187 940 940 940 940 0
101 20250401 191800 602767187 940 940 940 940 0
102 20250401 191700 602767187 940 940 940 940 0
103 20250401 191600 602767187 940 940 940 940 0
104 20250401 191500 602767187 940 940 940 940 0
105 20250401 191400 602767187 940 940 940 940 0
106 20250401 191300 602767187 940 940 940 940 0
107 20250401 191200 602767187 940 940 940 940 0
108 20250401 191100 602767187 940 940 940 940 0
109 20250401 191000 602767187 940 940 940 940 0
110 20250401 190900 602767187 940 940 940 940 0
111 20250401 190800 602767187 940 940 940 940 0
112 20250401 190700 602767187 940 940 940 940 0
113 20250401 190600 602767187 940 940 940 940 0
114 20250401 190500 602767187 940 940 940 940 0
115 20250401 190400 602767187 940 940 940 940 0
116 20250401 190300 602767187 940 940 940 940 0
117 20250401 190200 602767187 940 940 940 940 0
118 20250401 190100 602767187 940 940 940 940 0
119 20250401 190000 602767187 940 940 940 940 0
120 20250401 185900 602767187 940 940 940 940 0
121 20250401 185800 602767187 940 940 940 940 0
122 20250401 185700 602767187 940 940 940 940 7056
123 20250401 185600 602767187 940 940 940 940 0
124 20250401 185500 602767187 940 940 940 940 0
125 20250401 185400 602767187 940 940 940 940 0
126 20250401 185300 602767187 940 940 940 940 0
127 20250401 185200 602767187 940 940 940 940 0
128 20250401 185100 602767187 940 940 940 940 0
129 20250401 185000 602767187 940 940 940 940 0
130 20250401 184900 602767187 940 940 940 940 0
131 20250401 184800 602767187 940 940 940 940 0
132 20250401 184700 602767187 940 940 940 940 0
133 20250401 184600 602767187 940 940 940 940 0
134 20250401 184500 602767187 940 940 940 940 0
135 20250401 184400 602767187 940 940 940 940 0
136 20250401 184300 602767187 940 940 940 940 0
137 20250401 184200 602767187 940 940 940 940 0
138 20250401 184100 602767187 940 940 940 940 0
139 20250401 184000 602767187 940 940 940 940 0
140 20250401 183900 602767187 940 940 940 940 0
141 20250401 183800 602767187 940 940 940 940 0
142 20250401 183700 602767187 940 940 940 940 0
143 20250401 183600 602767187 940 940 940 940 0
144 20250401 183500 602767187 940 940 940 940 0
145 20250401 183400 602767187 940 940 940 940 0
146 20250401 183300 602767187 940 940 940 940 0
147 20250401 183200 602767187 940 940 940 940 0
148 20250401 183100 602767187 940 940 940 940 0
149 20250401 183000 602767187 940 940 940 940 0
150 20250401 182900 602767187 940 940 940 940 0
151 20250401 182800 602767187 940 940 940 940 0
152 20250401 182700 602767187 940 940 940 940 7056
153 20250401 182600 602767187 940 940 940 940 0
154 20250401 182500 602767187 940 940 940 940 0
155 20250401 182400 602767187 940 940 940 940 0
156 20250401 182300 602767187 940 940 940 940 0
157 20250401 182200 602767187 940 940 940 940 0
158 20250401 182100 602767187 940 940 940 940 0
159 20250401 182000 602767187 940 940 940 940 0
160 20250401 181900 602767187 940 940 940 940 0
161 20250401 181800 602767187 940 940 940 940 0
162 20250401 181700 602767187 940 940 940 940 0
163 20250401 181600 602767187 940 940 940 940 0
164 20250401 181500 602767187 940 940 940 940 0
165 20250401 181400 602767187 940 940 940 940 0
166 20250401 181300 602767187 940 940 940 940 0
167 20250401 181200 602767187 940 940 940 940 0
168 20250401 181100 602767187 940 940 940 940 0
169 20250401 181000 602767187 940 940 940 940 0
170 20250401 180900 602767187 940 940 940 940 0
171 20250401 180800 602767187 940 940 940 940 0
172 20250401 180700 602767187 940 940 940 940 0
173 20250401 180600 602767187 940 940 940 940 0
174 20250401 180500 602767187 940 940 940 940 0
175 20250401 180400 602767187 940 940 940 940 0
176 20250401 180300 602767187 940 940 940 940 0
177 20250401 180200 602767187 940 940 940 940 0
178 20250401 180100 602767187 940 940 940 940 0
179 20250401 180000 602767187 940 940 940 940 0
180 20250401 175900 602767187 940 940 940 940 0
181 20250401 175800 602767187 940 940 940 940 0
182 20250401 175700 602767187 940 940 940 940 7056
183 20250401 175600 602767187 940 940 940 940 0
184 20250401 175500 602767187 940 940 940 940 0
185 20250401 175400 602767187 940 940 940 940 0
186 20250401 175300 602767187 940 940 940 940 0
187 20250401 175200 602767187 940 940 940 940 0
188 20250401 175100 602767187 940 940 940 940 0
189 20250401 175000 602767187 940 940 940 940 0
190 20250401 174900 602767187 940 940 940 940 0
191 20250401 174800 602767187 940 940 940 940 0
192 20250401 174700 602767187 940 940 940 940 0
193 20250401 174600 602767187 940 940 940 940 0
194 20250401 174500 602767187 940 940 940 940 0
195 20250401 174400 602767187 940 940 940 940 0
196 20250401 174300 602767187 940 940 940 940 0
197 20250401 174200 602767187 940 940 940 940 0
198 20250401 174100 602767187 940 940 940 940 0
199 20250401 174000 602767187 940 940 940 940 0
200 20250401 173900 602767187 940 940 940 940 0
201 20250401 173800 602767187 940 940 940 940 0
202 20250401 173700 602767187 940 940 940 940 0
203 20250401 173600 602767187 940 940 940 940 0
204 20250401 173500 602767187 940 940 940 940 0
205 20250401 173400 602767187 940 940 940 940 0
206 20250401 173300 602767187 940 940 940 940 0
207 20250401 173200 602767187 940 940 940 940 0
208 20250401 173100 602767187 940 940 940 940 0
209 20250401 173000 602767187 940 940 940 940 0
210 20250401 172900 602767187 940 940 940 940 0
211 20250401 172800 602767187 940 940 940 940 0
212 20250401 172700 602767187 940 940 940 940 7056
213 20250401 172600 602767187 940 940 940 940 0
214 20250401 172500 602767187 940 940 940 940 0
215 20250401 172400 602767187 940 940 940 940 0
216 20250401 172300 602767187 940 940 940 940 0
217 20250401 172200 602767187 940 940 940 940 0
218 20250401 172100 602767187 940 940 940 940 0
219 20250401 172000 602767187 940 940 940 940 0
220 20250401 171900 602767187 940 940 940 940 0
221 20250401 171800 602767187 940 940 940 940 0
222 20250401 171700 602767187 940 940 940 940 0
223 20250401 171600 602767187 940 940 940 940 0
224 20250401 171500 602767187 940 940 940 940 0
225 20250401 171400 602767187 940 940 940 940 0
226 20250401 171300 602767187 940 940 940 940 0
227 20250401 171200 602767187 940 940 940 940 0
228 20250401 171100 602767187 940 940 940 940 0
229 20250401 171000 602767187 940 940 940 940 0
230 20250401 170900 602767187 940 940 940 940 0
231 20250401 170800 602767187 940 940 940 940 0
232 20250401 170700 602767187 940 940 940 940 0
233 20250401 170600 602767187 940 940 940 940 0
234 20250401 170500 602767187 940 940 940 940 0
235 20250401 170400 602767187 940 940 940 940 0
236 20250401 170300 602767187 940 940 940 940 0
237 20250401 170200 602767187 940 940 940 940 0
238 20250401 170100 602767187 940 940 940 940 0
239 20250401 170000 602767187 940 940 940 940 0
240 20250401 165900 602767187 940 940 940 940 0
241 20250401 165800 602767187 940 940 940 940 0
242 20250401 165700 602767187 940 940 940 940 7056
243 20250401 165600 602767187 940 940 940 940 0
244 20250401 165500 602767187 940 940 940 940 0
245 20250401 165400 602767187 940 940 940 940 0
246 20250401 165300 602767187 940 940 940 940 0
247 20250401 165200 602767187 940 940 940 940 0
248 20250401 165100 602767187 940 940 940 940 0
249 20250401 165000 602767187 940 940 940 940 0
250 20250401 164900 602767187 940 940 940 940 0
251 20250401 164800 602767187 940 940 940 940 0
252 20250401 164700 602767187 940 940 940 940 0
253 20250401 164600 602767187 940 940 940 940 0
254 20250401 164500 602767187 940 940 940 940 0
255 20250401 164400 602767187 940 940 940 940 0
256 20250401 164300 602767187 940 940 940 940 0
257 20250401 164200 602767187 940 940 940 940 0
258 20250401 164100 602767187 940 940 940 940 0
259 20250401 164000 602767187 940 940 940 940 0
260 20250401 163900 602767187 940 940 940 940 0
261 20250401 163800 602767187 940 940 940 940 0
262 20250401 163700 602767187 940 940 940 940 0
263 20250401 163600 602767187 940 940 940 940 0
264 20250401 163500 602767187 940 940 940 940 0
265 20250401 163400 602767187 940 940 940 940 0
266 20250401 163300 602767187 940 940 940 940 0
267 20250401 163200 602767187 940 940 940 940 0
268 20250401 163100 602767187 940 940 940 940 0
269 20250401 163000 602767187 940 940 940 940 0
270 20250401 162900 602767187 940 940 940 940 0
271 20250401 162800 602767187 940 940 940 940 0
272 20250401 162700 602767187 940 940 940 940 7056
273 20250401 162600 602767187 940 940 940 940 0
274 20250401 162500 602767187 940 940 940 940 0
275 20250401 162400 602767187 940 940 940 940 0
276 20250401 162300 602767187 940 940 940 940 0
277 20250401 162200 602767187 940 940 940 940 0
278 20250401 162100 602767187 940 940 940 940 0
279 20250401 162000 602767187 940 940 940 940 0
280 20250401 161900 602767187 940 940 940 940 0
281 20250401 161800 602767187 940 940 940 940 0
282 20250401 161700 602767187 940 940 940 940 0
283 20250401 161600 602767187 940 940 940 940 0
284 20250401 161500 602767187 940 940 940 940 0
285 20250401 161400 602767187 940 940 940 940 0
286 20250401 161300 602767187 940 940 940 940 0
287 20250401 161200 602767187 940 940 940 940 0
288 20250401 161100 602767187 940 940 940 940 0
289 20250401 161000 602767187 940 940 940 940 0
290 20250401 160900 602767187 940 940 940 940 0
291 20250401 160800 602767187 940 940 940 940 0
292 20250401 160700 602767187 940 940 940 940 0
293 20250401 160600 602767187 940 940 940 940 0
294 20250401 160500 602767187 940 940 940 940 0
295 20250401 160400 602767187 940 940 940 940 0
296 20250401 160300 602767187 940 940 940 940 0
297 20250401 160200 602767187 940 940 940 940 0
298 20250401 160100 602767187 940 940 940 940 0
299 20250401 160000 602767187 940 940 940 940 0
300 20250401 155900 602767187 940 940 940 940 0
301 20250401 155800 602767187 940 940 940 940 0
302 20250401 155700 602767187 940 940 940 940 7056
303 20250401 155600 602767187 940 940 940 940 0
304 20250401 155500 602767187 940 940 940 940 0
305 20250401 155400 602767187 940 940 940 940 0
306 20250401 155300 602767187 940 940 940 940 0
307 20250401 155200 602767187 940 940 940 940 0
308 20250401 155100 602767187 940 940 940 940 0
309 20250401 155000 602767187 940 940 940 940 0
310 20250401 154900 602767187 940 940 940 940 0
311 20250401 154800 602767187 940 940 940 940 0
312 20250401 154700 602767187 940 940 940 940 0
313 20250401 154600 602767187 940 940 940 940 0
314 20250401 154500 602767187 940 940 940 940 0
315 20250401 154400 602767187 940 940 940 940 0
316 20250401 154300 602767187 940 940 940 940 0
317 20250401 154200 602767187 940 940 940 940 0
318 20250401 154100 602767187 940 940 940 940 0
319 20250401 154000 602767187 940 940 940 940 0
320 20250401 153900 602767187 940 940 940 940 0
321 20250401 153800 602767187 940 940 940 940 0
322 20250401 153700 602767187 940 940 940 940 0
323 20250401 153600 602767187 940 940 940 940 0
324 20250401 153500 602767187 940 940 940 940 0
325 20250401 153400 602767187 940 940 940 940 0
326 20250401 153300 602767187 940 940 940 940 0
327 20250401 153200 602767187 940 940 940 940 0
328 20250401 153100 602767187 940 940 940 940 0
329 20250401 153000 602767187 940 940 940 940 7056
330 20250401 152900 596134547 927 927 927 927 0
331 20250401 152800 596134547 927 927 927 927 0
332 20250401 152700 596134547 927 927 927 927 0
333 20250401 152600 596134547 927 927 927 927 0
334 20250401 152500 596134547 927 927 927 927 0
335 20250401 152400 596134547 927 927 927 927 0
336 20250401 152300 596134547 927 927 927 927 0
337 20250401 152200 596134547 927 927 927 927 0
338 20250401 152100 596134547 927 927 927 927 0
339 20250401 152000 596134547 927 927 927 927 0
340 20250401 151900 596134547 927 927 927 927 196
341 20250401 151800 595952855 930 930 930 930 834
342 20250401 151700 595177235 929 930 930 927 1017
343 20250401 151600 594234440 927 927 927 927 9
344 20250401 151500 594226097 930 930 930 930 15
345 20250401 151400 594212147 930 930 930 930 0
346 20250401 151300 594212147 930 930 930 930 107
347 20250401 151200 594112637 930 929 930 929 122
348 20250401 151100 593999291 925 928 928 925 465
349 20250401 151000 593568811 929 928 929 928 276
350 20250401 150900 593312570 929 929 929 929 500
351 20250401 150800 592848070 933 932 933 932 467
352 20250401 150700 592412364 926 928 928 926 72
353 20250401 150600 592345622 928 928 928 926 653
354 20250401 150500 591739642 926 931 931 926 7343
355 20250401 150400 584931381 931 932 932 931 19
356 20250401 150300 584913691 932 935 935 932 2
357 20250401 150200 584911824 928 928 928 928 0
358 20250401 150100 584911824 928 932 932 928 639
359 20250401 150000 584318688 932 932 935 932 3122
360 20250401 145900 581400211 935 935 935 935 0
361 20250401 145800 581400211 935 935 935 935 0
362 20250401 145700 581400211 935 935 935 935 367
363 20250401 145600 581057066 935 935 935 935 0
364 20250401 145500 581057066 935 935 935 935 2
365 20250401 145400 581055196 938 938 938 938 0
366 20250401 145300 581055196 938 938 938 938 1
367 20250401 145200 581054258 928 931 931 928 300
368 20250401 145100 580775714 939 935 939 935 305
369 20250401 145000 580489690 937 937 937 937 0
370 20250401 144900 580489690 937 937 937 937 1
371 20250401 144800 580488753 931 931 931 931 278
372 20250401 144700 580229935 929 936 936 929 721
373 20250401 144600 579556285 938 938 938 938 171
374 20250401 144500 579395887 935 938 938 935 705
375 20250401 144400 578735162 938 938 938 938 0
376 20250401 144300 578735162 938 938 938 938 100
377 20250401 144200 578641362 938 938 938 938 122
378 20250401 144100 578526926 938 937 938 937 1431
379 20250401 144000 577184752 936 936 936 936 7
380 20250401 143900 577178200 936 936 936 936 0
381 20250401 143800 577178200 936 934 936 934 1606
382 20250401 143700 575676130 932 933 933 932 80
383 20250401 143600 575601491 932 932 932 932 156
384 20250401 143500 575456099 931 931 931 931 100
385 20250401 143400 575362999 931 931 931 931 1638
386 20250401 143300 573838021 927 927 927 927 0
387 20250401 143200 573838021 927 927 927 927 0
388 20250401 143100 573838021 927 928 928 927 500
389 20250401 143000 573374497 927 927 927 927 369
390 20250401 142900 573032434 927 927 927 927 0
391 20250401 142800 573032434 927 928 928 927 1492
392 20250401 142700 571648229 927 927 927 927 0
393 20250401 142600 571648229 927 927 927 927 0
394 20250401 142500 571648229 927 927 927 927 0
395 20250401 142400 571648229 927 927 927 927 1
396 20250401 142300 571647302 926 928 928 926 2287
397 20250401 142200 569527495 932 932 932 932 8
398 20250401 142100 569520039 932 932 932 932 0
399 20250401 142000 569520039 932 930 932 930 7994
400 20250401 141900 562077347 930 929 930 929 222
401 20250401 141800 561870977 931 931 931 931 11
402 20250401 141700 561860736 933 933 933 933 0
403 20250401 141600 561860736 933 933 933 933 0
404 20250401 141500 561860736 933 933 933 933 0
405 20250401 141400 561860736 933 933 933 933 15
406 20250401 141300 561846741 933 933 933 933 0
407 20250401 141200 561846741 933 933 933 933 0
408 20250401 141100 561846741 933 933 933 933 0
409 20250401 141000 561846741 933 933 933 933 100
410 20250401 140900 561753441 933 933 933 933 0
411 20250401 140800 561753441 933 933 933 933 0
412 20250401 140700 561753441 933 933 933 933 0
413 20250401 140600 561753441 933 933 933 933 122
414 20250401 140500 561639615 927 927 927 927 0
415 20250401 140400 561639615 927 927 927 927 0
416 20250401 140300 561639615 927 927 927 927 100
417 20250401 140200 561546915 927 927 927 927 5
418 20250401 140100 561542280 927 928 928 926 6085
419 20250401 140000 555901647 927 933 933 927 139
420 20250401 135900 555772104 927 932 932 927 1856
421 20250401 135800 554048693 933 933 933 933 0
422 20250401 135700 554048693 933 933 933 933 0
423 20250401 135600 554048693 933 933 933 933 0
424 20250401 135500 554048693 933 933 933 933 0
425 20250401 135400 554048693 933 933 933 933 0
426 20250401 135300 554048693 933 933 933 933 379
427 20250401 135200 553695086 933 933 933 933 32
428 20250401 135100 553665230 934 934 934 934 293
429 20250401 135000 553391568 935 935 935 935 105
430 20250401 134900 553293393 934 934 934 934 35
431 20250401 134800 553260703 933 933 933 933 0
432 20250401 134700 553260703 933 933 933 933 29
433 20250401 134600 553233646 932 932 932 932 0
434 20250401 134500 553233646 932 932 932 932 120
435 20250401 134400 553121806 932 932 932 932 0
436 20250401 134300 553121806 932 932 932 932 0
437 20250401 134200 553121806 932 932 932 932 30
438 20250401 134100 553093846 936 934 936 934 1200
439 20250401 134000 551972314 935 935 935 935 32
440 20250401 133900 551942394 935 935 935 935 300
441 20250401 133800 551661894 936 937 937 936 501
442 20250401 133700 551192957 937 937 937 937 0
443 20250401 133600 551192957 937 937 937 937 50
444 20250401 133500 551146107 937 937 937 937 0
445 20250401 133400 551146107 937 936 937 936 1505
446 20250401 133300 549735980 936 934 936 934 1092
447 20250401 133200 548713886 934 934 934 934 121
448 20250401 133100 548600872 934 934 934 929 727
449 20250401 133000 547924421 933 933 933 933 0
450 20250401 132900 547924421 933 933 933 933 3014
451 20250401 132800 545112359 933 933 933 933 0
452 20250401 132700 545112359 933 933 933 933 30
453 20250401 132600 545084369 928 928 928 928 27
454 20250401 132500 545059313 933 932 933 932 188
455 20250401 132400 544884077 927 927 927 927 5
456 20250401 132300 544879442 933 933 933 933 0
457 20250401 132200 544879442 933 933 933 933 0
458 20250401 132100 544879442 933 933 933 933 0
459 20250401 132000 544879442 933 933 933 933 1
460 20250401 131900 544878509 933 933 933 927 121
461 20250401 131800 544766216 933 933 933 933 0
462 20250401 131700 544766216 933 933 933 933 0
463 20250401 131600 544766216 933 933 933 933 0
464 20250401 131500 544766216 933 928 933 927 160
465 20250401 131400 544616995 927 927 927 927 0
466 20250401 131300 544616995 927 928 928 926 1764
467 20250401 131200 542982530 927 927 927 927 0
468 20250401 131100 542982530 927 927 927 927 0
469 20250401 131000 542982530 927 927 927 927 6
470 20250401 130900 542976968 928 928 928 928 8
471 20250401 130800 542969544 926 926 926 926 0
472 20250401 130700 542969544 926 926 926 926 0
473 20250401 130600 542969544 926 926 926 926 0
474 20250401 130500 542969544 926 926 926 926 0
475 20250401 130400 542969544 926 928 928 926 3735
476 20250401 130300 539510146 933 933 933 933 47
477 20250401 130200 539466295 926 926 926 926 0
478 20250401 130100 539466295 926 926 926 926 0
479 20250401 130000 539466295 926 926 926 926 0
480 20250401 125900 539466295 926 927 927 926 1000
481 20250401 125800 538540142 927 927 927 927 15
482 20250401 125700 538526237 933 933 933 933 0
483 20250401 125600 538526237 933 927 933 927 310
484 20250401 125500 538238807 925 926 926 925 750
485 20250401 125400 537544357 926 928 928 926 9459
486 20250401 125300 528784439 926 926 926 926 0
487 20250401 125200 528784439 926 926 926 926 0
488 20250401 125100 528784439 926 930 930 926 775
489 20250401 125000 528064496 934 934 934 934 0
490 20250401 124900 528064496 934 934 934 934 0
491 20250401 124800 528064496 934 934 934 934 0
492 20250401 124700 528064496 934 934 934 934 0
493 20250401 124600 528064496 934 934 934 934 0
494 20250401 124500 528064496 934 934 934 933 210
495 20250401 124400 527868416 935 935 935 935 0
496 20250401 124300 527868416 935 935 935 935 2999
497 20250401 124200 525064351 934 935 935 934 250
498 20250401 124100 524830801 935 932 935 932 200
499 20250401 124000 524644239 932 929 932 929 1343
500 20250401 123900 523395008 929 929 929 929 2
501 20250401 123800 523393150 929 929 929 929 0
502 20250401 123700 523393150 929 929 929 929 13
503 20250401 123600 523381073 925 925 925 925 0
504 20250401 123500 523381073 925 925 925 925 0
505 20250401 123400 523381073 925 925 925 925 0
506 20250401 123300 523381073 925 925 925 925 700
507 20250401 123200 522733573 928 928 928 928 960
508 20250401 123100 521842693 928 928 928 928 1076
509 20250401 123000 520844165 928 928 928 928 808
510 20250401 122900 520094341 925 925 925 925 0
511 20250401 122800 520094341 925 925 925 925 200
512 20250401 122700 519909341 928 928 928 928 81
513 20250401 122600 519834173 925 925 925 925 0
514 20250401 122500 519834173 925 925 925 925 15
515 20250401 122400 519820298 926 926 926 926 0
516 20250401 122300 519820298 926 926 926 926 30
517 20250401 122200 519792518 926 926 926 926 0
518 20250401 122100 519792518 926 926 926 926 34
519 20250401 122000 519761034 926 926 926 926 0
520 20250401 121900 519761034 926 926 926 926 0
521 20250401 121800 519761034 926 926 926 926 300
522 20250401 121700 519483234 928 928 928 928 1
523 20250401 121600 519482306 928 928 928 928 0
524 20250401 121500 519482306 928 928 928 928 1
525 20250401 121400 519481378 927 927 927 927 12
526 20250401 121300 519470254 925 925 925 925 0
527 20250401 121200 519470254 925 925 925 925 1
528 20250401 121100 519469329 927 927 927 927 1
529 20250401 121000 519468402 927 925 927 925 959
530 20250401 120900 518581203 925 923 925 923 2995
531 20250401 120800 515813168 923 923 923 923 0
532 20250401 120700 515813168 923 923 923 923 19
533 20250401 120600 515795631 918 918 918 918 0
534 20250401 120500 515795631 918 918 918 918 0
535 20250401 120400 515795631 918 918 918 918 241
536 20250401 120300 515574393 923 921 923 921 8
537 20250401 120200 515567011 917 917 917 917 0
538 20250401 120100 515567011 917 917 917 917 0
539 20250401 120000 515567011 917 917 917 917 25
540 20250401 115900 515544086 917 917 917 917 23
541 20250401 115800 515522995 923 923 923 923 0
542 20250401 115700 515522995 923 923 923 923 1
543 20250401 115600 515522072 922 922 922 922 32
544 20250401 115500 515492568 921 921 921 921 0
545 20250401 115400 515492568 921 921 921 921 0
546 20250401 115300 515492568 921 916 921 916 15
547 20250401 115200 515478758 916 916 916 916 0
548 20250401 115100 515478758 916 916 916 916 3
549 20250401 115000 515476010 916 916 916 916 0
550 20250401 114900 515476010 916 916 916 916 0
551 20250401 114800 515476010 916 916 916 916 999
552 20250401 114700 514560926 916 916 916 916 12
553 20250401 114600 514549934 915 916 916 915 2000
554 20250401 114500 512718622 914 920 920 914 1633
555 20250401 114400 511221107 920 920 920 920 3293
556 20250401 114300 508191547 920 920 920 920 0
557 20250401 114200 508191547 920 921 921 920 1691
558 20250401 114100 506635764 925 926 926 925 429
559 20250401 114000 506238511 926 926 926 926 0
560 20250401 113900 506238511 926 926 926 926 263
561 20250401 113800 505994973 930 930 930 930 0
562 20250401 113700 505994973 930 930 930 930 0
563 20250401 113600 505994973 930 930 930 930 0
564 20250401 113500 505994973 930 930 930 930 0
565 20250401 113400 505994973 930 930 930 930 0
566 20250401 113300 505994973 930 930 930 930 0
567 20250401 113200 505994973 930 930 930 930 200
568 20250401 113100 505808973 928 928 928 928 99
569 20250401 113000 505717101 928 928 928 928 1
570 20250401 112900 505716173 921 921 921 921 3
571 20250401 112800 505713410 920 928 928 920 2999
572 20250401 112700 502943458 927 927 927 927 0
573 20250401 112600 502943458 927 928 928 927 1399
574 20250401 112500 501645795 935 935 935 935 0
575 20250401 112400 501645795 935 930 935 930 4330
576 20250401 112300 497618275 935 935 935 935 0
577 20250401 112200 497618275 935 935 935 935 286
578 20250401 112100 497350865 935 935 935 935 0
579 20250401 112000 497350865 935 935 935 935 83
580 20250401 111900 497273260 936 936 936 936 0
581 20250401 111800 497273260 936 936 936 936 0
582 20250401 111700 497273260 936 936 936 936 0
583 20250401 111600 497273260 936 936 936 936 0
584 20250401 111500 497273260 936 936 936 936 1
585 20250401 111400 497272324 930 930 930 930 8
586 20250401 111300 497264884 936 936 936 936 0
587 20250401 111200 497264884 936 936 936 936 35
588 20250401 111100 497232124 936 936 936 936 2
589 20250401 111000 497230252 936 926 936 926 3271
590 20250401 110900 494183772 926 926 926 926 871
591 20250401 110800 493377226 926 931 931 926 516
592 20250401 110700 492898110 931 931 931 931 0
593 20250401 110600 492898110 931 931 931 931 0
594 20250401 110500 492898110 931 931 931 931 0
595 20250401 110400 492898110 931 931 931 931 210
596 20250401 110300 492702600 931 932 932 931 4500
597 20250401 110200 488512316 935 935 935 935 0
598 20250401 110100 488512316 935 932 935 932 211
599 20250401 110000 488315106 935 936 936 935 505
600 20250401 105900 487842431 937 930 937 930 772
601 20250401 105800 487123259 935 935 935 935 0
602 20250401 105700 487123259 935 932 935 932 565
603 20250401 105600 486595802 930 930 930 930 27
604 20250401 105500 486570692 927 928 931 927 2386
605 20250401 105400 484351722 927 927 927 927 313
606 20250401 105300 484061571 922 922 922 922 0
607 20250401 105200 484061571 922 922 922 922 100
608 20250401 105100 483969371 925 925 925 925 0
609 20250401 105000 483969371 925 925 925 925 2057
610 20250401 104900 482066646 922 922 922 922 0
611 20250401 104800 482066646 922 922 922 922 0
612 20250401 104700 482066646 922 921 922 921 20
613 20250401 104600 482048215 920 919 920 919 807
614 20250401 104500 481306579 918 918 918 918 0
615 20250401 104400 481306579 918 918 918 918 12
616 20250401 104300 481295563 917 918 918 917 1007
617 20250401 104200 480371883 918 921 921 918 2784
618 20250401 104100 477812257 921 923 923 921 1180
619 20250401 104000 476724602 923 923 923 923 0
620 20250401 103900 476724602 923 923 923 923 8
621 20250401 103800 476717218 923 923 923 923 10
622 20250401 103700 476707988 927 927 927 927 138
623 20250401 103600 476580062 927 927 927 927 11
624 20250401 103500 476569865 927 927 927 927 107
625 20250401 103400 476470676 927 927 927 927 7
626 20250401 103300 476464187 927 927 927 927 164
627 20250401 103200 476312159 927 927 927 927 0
628 20250401 103100 476312159 927 927 927 927 0
629 20250401 103000 476312159 927 927 927 927 119
630 20250401 102900 476201846 927 925 927 922 180
631 20250401 102800 476035173 925 925 926 925 601
632 20250401 102700 475479226 923 923 923 923 97
633 20250401 102600 475389695 921 923 925 921 1530
634 20250401 102500 473974901 925 925 925 925 0
635 20250401 102400 473974901 925 925 925 925 0
636 20250401 102300 473974901 925 925 925 925 0
637 20250401 102200 473974901 925 921 925 921 2921
638 20250401 102100 471283006 921 921 921 921 2686
639 20250401 102000 468809200 920 920 920 920 153
640 20250401 101900 468668440 920 920 920 920 62
641 20250401 101800 468611400 920 920 920 920 61
642 20250401 101700 468555280 920 920 920 920 1312
643 20250401 101600 467348240 920 920 920 920 10
644 20250401 101500 467339040 920 920 920 920 1
645 20250401 101400 467338120 920 920 920 920 0
646 20250401 101300 467338120 920 920 920 920 1246
647 20250401 101200 466191800 920 920 920 920 12
648 20250401 101100 466180760 916 916 916 916 281
649 20250401 101000 465923364 920 920 920 920 1
650 20250401 100900 465922444 920 920 920 920 200
651 20250401 100800 465738444 920 921 921 920 6
652 20250401 100700 465732919 920 914 920 914 682
653 20250401 100600 465109084 912 912 912 912 50
654 20250401 100500 465063484 912 917 917 912 540
655 20250401 100400 464569504 917 911 917 911 1102
656 20250401 100300 463565570 911 913 913 911 1289
657 20250401 100200 462390994 912 913 913 912 48
658 20250401 100100 462347208 912 912 912 912 1101
659 20250401 100000 461343096 912 917 917 912 12045
660 20250401 095900 450323390 918 921 921 918 5101
661 20250401 095800 445640513 921 925 925 921 70
662 20250401 095700 445576003 920 920 920 920 1
663 20250401 095600 445575083 920 924 924 920 100
664 20250401 095500 445483079 919 918 919 918 5385
665 20250401 095400 440536725 919 923 923 919 5042
666 20250401 095300 435898877 923 923 923 923 0
667 20250401 095200 435898877 923 923 923 923 7
668 20250401 095100 435892416 923 923 923 923 643
669 20250401 095000 435298927 923 928 928 923 18
670 20250401 094900 435282268 928 928 928 928 0
671 20250401 094800 435282268 928 920 928 919 466
672 20250401 094700 434852789 919 928 928 919 106
673 20250401 094600 434755265 928 920 928 919 2105
674 20250401 094500 432819733 920 921 921 919 276
675 20250401 094400 432565789 920 921 922 920 1209
676 20250401 094300 431453076 920 920 921 920 851
677 20250401 094200 430670123 920 923 923 920 1092
678 20250401 094100 429664403 922 923 923 922 88
679 20250401 094000 429583228 930 931 931 923 3549
680 20250401 093900 426283188 933 933 934 932 1595
681 20250401 093800 424795295 934 933 934 932 998
682 20250401 093700 423865002 938 931 938 931 1235
683 20250401 093600 422713080 938 929 938 929 2031
684 20250401 093500 420824148 918 919 926 918 4108
685 20250401 093400 417047227 918 918 927 917 1642
686 20250401 093300 415538848 918 931 931 918 21138
687 20250401 093200 396053531 931 932 932 930 3393
688 20250401 093100 392894533 932 943 943 932 10739
689 20250401 093000 382817399 944 946 947 942 4388
690 20250401 092900 378671988 947 948 949 942 7138
691 20250401 092800 371931004 941 948 949 941 3666
692 20250401 092700 368461160 949 949 950 945 3416
693 20250401 092600 365221841 949 945 950 943 2856
694 20250401 092500 362519754 945 940 945 934 3176
695 20250401 092400 359526461 936 941 941 934 8537
696 20250401 092300 351534693 941 947 948 941 17256
697 20250401 092200 335242491 949 945 955 943 19447
698 20250401 092100 316811083 944 938 944 938 6207
699 20250401 092000 310963634 938 947 947 937 15110
700 20250401 091900 296745273 947 933 947 929 10883
701 20250401 091800 286570033 933 930 937 930 1969
702 20250401 091700 284733446 930 935 938 925 10892
703 20250401 091600 274589116 924 908 930 908 28474
704 20250401 091500 248575972 900 900 900 900 0
705 20250401 091400 248575972 900 958 958 900 40867
706 20250401 091300 210278594 958 950 959 946 28322
707 20250401 091200 183283284 949 949 951 941 40489
708 20250401 091100 144864159 951 939 951 932 19601
709 20250401 091000 126441404 935 946 951 934 23697
710 20250401 090900 104109859 951 937 960 936 56755
711 20250401 090800 50245316 940 944 944 931 7233
712 20250401 090700 43448640 944 920 944 920 24569
713 20250401 090600 20604683 920 916 920 916 6527
714 20250401 090500 14603058 917 905 917 905 865
715 20250401 090400 13815243 901 900 901 900 846
716 20250401 090300 13053197 900 910 920 900 6418
717 20250401 090200 7239143 919 893 920 876 2004
718 20250401 090100 5444538 893 886 893 886 1316
719 20250401 090000 4270730 887 873 887 873 4892