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

753
348080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213100,205571472,661,661,661,661,1852
20250401,213000,205571472,661,661,661,661,0
20250401,212900,205571472,661,661,661,661,0
20250401,212800,205571472,661,661,661,661,0
20250401,212700,205571472,661,661,661,661,0
20250401,212600,205571472,661,661,661,661,0
20250401,212500,205571472,661,661,661,661,0
20250401,212400,205571472,661,661,661,661,0
20250401,212300,205571472,661,661,661,661,0
20250401,212200,205571472,661,661,661,661,0
20250401,212100,205571472,661,661,661,661,0
20250401,212000,205571472,661,661,661,661,0
20250401,211900,205571472,661,661,661,661,0
20250401,211800,205571472,661,661,661,661,0
20250401,211700,205571472,661,661,661,661,0
20250401,211600,205571472,661,661,661,661,0
20250401,211500,205571472,661,661,661,661,0
20250401,211400,205571472,661,661,661,661,0
20250401,211300,205571472,661,661,661,661,0
20250401,211200,205571472,661,661,661,661,0
20250401,211100,205571472,661,661,661,661,0
20250401,211000,205571472,661,661,661,661,0
20250401,210900,205571472,661,661,661,661,0
20250401,210800,205571472,661,661,661,661,0
20250401,210700,205571472,661,661,661,661,0
20250401,210600,205571472,661,661,661,661,0
20250401,210500,205571472,661,661,661,661,0
20250401,210400,205571472,661,661,661,661,0
20250401,210300,205571472,661,661,661,661,0
20250401,210200,205571472,661,661,661,661,0
20250401,210100,205571472,661,661,661,661,1852
20250401,210000,205571472,661,661,661,661,0
20250401,205900,205571472,661,661,661,661,0
20250401,205800,205571472,661,661,661,661,0
20250401,205700,205571472,661,661,661,661,0
20250401,205600,205571472,661,661,661,661,0
20250401,205500,205571472,661,661,661,661,0
20250401,205400,205571472,661,661,661,661,0
20250401,205300,205571472,661,661,661,661,0
20250401,205200,205571472,661,661,661,661,0
20250401,205100,205571472,661,661,661,661,0
20250401,205000,205571472,661,661,661,661,0
20250401,204900,205571472,661,661,661,661,0
20250401,204800,205571472,661,661,661,661,0
20250401,204700,205571472,661,661,661,661,0
20250401,204600,205571472,661,661,661,661,0
20250401,204500,205571472,661,661,661,661,0
20250401,204400,205571472,661,661,661,661,0
20250401,204300,205571472,661,661,661,661,0
20250401,204200,205571472,661,661,661,661,0
20250401,204100,205571472,661,661,661,661,0
20250401,204000,205571472,661,661,661,661,0
20250401,203900,205571472,661,661,661,661,0
20250401,203800,205571472,661,661,661,661,0
20250401,203700,205571472,661,661,661,661,0
20250401,203600,205571472,661,661,661,661,0
20250401,203500,205571472,661,661,661,661,0
20250401,203400,205571472,661,661,661,661,0
20250401,203300,205571472,661,661,661,661,0
20250401,203200,205571472,661,661,661,661,0
20250401,203100,205571472,661,661,661,661,1852
20250401,203000,205571472,661,661,661,661,0
20250401,202900,205571472,661,661,661,661,0
20250401,202800,205571472,661,661,661,661,0
20250401,202700,205571472,661,661,661,661,0
20250401,202600,205571472,661,661,661,661,0
20250401,202500,205571472,661,661,661,661,0
20250401,202400,205571472,661,661,661,661,0
20250401,202300,205571472,661,661,661,661,0
20250401,202200,205571472,661,661,661,661,0
20250401,202100,205571472,661,661,661,661,0
20250401,202000,205571472,661,661,661,661,0
20250401,201900,205571472,661,661,661,661,0
20250401,201800,205571472,661,661,661,661,0
20250401,201700,205571472,661,661,661,661,0
20250401,201600,205571472,661,661,661,661,0
20250401,201500,205571472,661,661,661,661,0
20250401,201400,205571472,661,661,661,661,0
20250401,201300,205571472,661,661,661,661,0
20250401,201200,205571472,661,661,661,661,0
20250401,201100,205571472,661,661,661,661,0
20250401,201000,205571472,661,661,661,661,0
20250401,200900,205571472,661,661,661,661,0
20250401,200800,205571472,661,661,661,661,0
20250401,200700,205571472,661,661,661,661,0
20250401,200600,205571472,661,661,661,661,0
20250401,200500,205571472,661,661,661,661,0
20250401,200400,205571472,661,661,661,661,0
20250401,200300,205571472,661,661,661,661,0
20250401,200200,205571472,661,661,661,661,0
20250401,200100,205571472,661,661,661,661,1852
20250401,200000,205571472,661,661,661,661,0
20250401,195900,205571472,661,661,661,661,0
20250401,195800,205571472,661,661,661,661,0
20250401,195700,205571472,661,661,661,661,0
20250401,195600,205571472,661,661,661,661,0
20250401,195500,205571472,661,661,661,661,0
20250401,195400,205571472,661,661,661,661,0
20250401,195300,205571472,661,661,661,661,0
20250401,195200,205571472,661,661,661,661,0
20250401,195100,205571472,661,661,661,661,0
20250401,195000,205571472,661,661,661,661,0
20250401,194900,205571472,661,661,661,661,0
20250401,194800,205571472,661,661,661,661,0
20250401,194700,205571472,661,661,661,661,0
20250401,194600,205571472,661,661,661,661,0
20250401,194500,205571472,661,661,661,661,0
20250401,194400,205571472,661,661,661,661,0
20250401,194300,205571472,661,661,661,661,0
20250401,194200,205571472,661,661,661,661,0
20250401,194100,205571472,661,661,661,661,0
20250401,194000,205571472,661,661,661,661,0
20250401,193900,205571472,661,661,661,661,0
20250401,193800,205571472,661,661,661,661,0
20250401,193700,205571472,661,661,661,661,0
20250401,193600,205571472,661,661,661,661,0
20250401,193500,205571472,661,661,661,661,0
20250401,193400,205571472,661,661,661,661,0
20250401,193300,205571472,661,661,661,661,0
20250401,193200,205571472,661,661,661,661,0
20250401,193100,205571472,661,661,661,661,1852
20250401,193000,205571472,661,661,661,661,0
20250401,192900,205571472,661,661,661,661,0
20250401,192800,205571472,661,661,661,661,0
20250401,192700,205571472,661,661,661,661,0
20250401,192600,205571472,661,661,661,661,0
20250401,192500,205571472,661,661,661,661,0
20250401,192400,205571472,661,661,661,661,0
20250401,192300,205571472,661,661,661,661,0
20250401,192200,205571472,661,661,661,661,0
20250401,192100,205571472,661,661,661,661,0
20250401,192000,205571472,661,661,661,661,0
20250401,191900,205571472,661,661,661,661,0
20250401,191800,205571472,661,661,661,661,0
20250401,191700,205571472,661,661,661,661,0
20250401,191600,205571472,661,661,661,661,0
20250401,191500,205571472,661,661,661,661,0
20250401,191400,205571472,661,661,661,661,0
20250401,191300,205571472,661,661,661,661,0
20250401,191200,205571472,661,661,661,661,0
20250401,191100,205571472,661,661,661,661,0
20250401,191000,205571472,661,661,661,661,0
20250401,190900,205571472,661,661,661,661,0
20250401,190800,205571472,661,661,661,661,0
20250401,190700,205571472,661,661,661,661,0
20250401,190600,205571472,661,661,661,661,0
20250401,190500,205571472,661,661,661,661,0
20250401,190400,205571472,661,661,661,661,0
20250401,190300,205571472,661,661,661,661,0
20250401,190200,205571472,661,661,661,661,0
20250401,190100,205571472,661,661,661,661,1852
20250401,190000,205571472,661,661,661,661,0
20250401,185900,205571472,661,661,661,661,0
20250401,185800,205571472,661,661,661,661,0
20250401,185700,205571472,661,661,661,661,0
20250401,185600,205571472,661,661,661,661,0
20250401,185500,205571472,661,661,661,661,0
20250401,185400,205571472,661,661,661,661,0
20250401,185300,205571472,661,661,661,661,0
20250401,185200,205571472,661,661,661,661,0
20250401,185100,205571472,661,661,661,661,0
20250401,185000,205571472,661,661,661,661,0
20250401,184900,205571472,661,661,661,661,0
20250401,184800,205571472,661,661,661,661,0
20250401,184700,205571472,661,661,661,661,0
20250401,184600,205571472,661,661,661,661,0
20250401,184500,205571472,661,661,661,661,0
20250401,184400,205571472,661,661,661,661,0
20250401,184300,205571472,661,661,661,661,0
20250401,184200,205571472,661,661,661,661,0
20250401,184100,205571472,661,661,661,661,0
20250401,184000,205571472,661,661,661,661,0
20250401,183900,205571472,661,661,661,661,0
20250401,183800,205571472,661,661,661,661,0
20250401,183700,205571472,661,661,661,661,0
20250401,183600,205571472,661,661,661,661,0
20250401,183500,205571472,661,661,661,661,0
20250401,183400,205571472,661,661,661,661,0
20250401,183300,205571472,661,661,661,661,0
20250401,183200,205571472,661,661,661,661,0
20250401,183100,205571472,661,661,661,661,1852
20250401,183000,205571472,661,661,661,661,0
20250401,182900,205571472,661,661,661,661,0
20250401,182800,205571472,661,661,661,661,0
20250401,182700,205571472,661,661,661,661,0
20250401,182600,205571472,661,661,661,661,0
20250401,182500,205571472,661,661,661,661,0
20250401,182400,205571472,661,661,661,661,0
20250401,182300,205571472,661,661,661,661,0
20250401,182200,205571472,661,661,661,661,0
20250401,182100,205571472,661,661,661,661,0
20250401,182000,205571472,661,661,661,661,0
20250401,181900,205571472,661,661,661,661,0
20250401,181800,205571472,661,661,661,661,0
20250401,181700,205571472,661,661,661,661,0
20250401,181600,205571472,661,661,661,661,0
20250401,181500,205571472,661,661,661,661,0
20250401,181400,205571472,661,661,661,661,0
20250401,181300,205571472,661,661,661,661,0
20250401,181200,205571472,661,661,661,661,0
20250401,181100,205571472,661,661,661,661,0
20250401,181000,205571472,661,661,661,661,0
20250401,180900,205571472,661,661,661,661,0
20250401,180800,205571472,661,661,661,661,0
20250401,180700,205571472,661,661,661,661,0
20250401,180600,205571472,661,661,661,661,0
20250401,180500,205571472,661,661,661,661,0
20250401,180400,205571472,661,661,661,661,0
20250401,180300,205571472,661,661,661,661,0
20250401,180200,205571472,661,661,661,661,0
20250401,180100,205571472,661,661,661,661,1852
20250401,180000,205571472,661,661,661,661,0
20250401,175900,205571472,661,661,661,661,0
20250401,175800,205571472,661,661,661,661,0
20250401,175700,205571472,661,661,661,661,0
20250401,175600,205571472,661,661,661,661,0
20250401,175500,205571472,661,661,661,661,0
20250401,175400,205571472,661,661,661,661,0
20250401,175300,205571472,661,661,661,661,0
20250401,175200,205571472,661,661,661,661,0
20250401,175100,205571472,661,661,661,661,0
20250401,175000,205571472,661,661,661,661,0
20250401,174900,205571472,661,661,661,661,0
20250401,174800,205571472,661,661,661,661,0
20250401,174700,205571472,661,661,661,661,0
20250401,174600,205571472,661,661,661,661,0
20250401,174500,205571472,661,661,661,661,0
20250401,174400,205571472,661,661,661,661,0
20250401,174300,205571472,661,661,661,661,0
20250401,174200,205571472,661,661,661,661,0
20250401,174100,205571472,661,661,661,661,0
20250401,174000,205571472,661,661,661,661,0
20250401,173900,205571472,661,661,661,661,0
20250401,173800,205571472,661,661,661,661,0
20250401,173700,205571472,661,661,661,661,0
20250401,173600,205571472,661,661,661,661,0
20250401,173500,205571472,661,661,661,661,0
20250401,173400,205571472,661,661,661,661,0
20250401,173300,205571472,661,661,661,661,0
20250401,173200,205571472,661,661,661,661,0
20250401,173100,205571472,661,661,661,661,1852
20250401,173000,205571472,661,661,661,661,0
20250401,172900,205571472,661,661,661,661,0
20250401,172800,205571472,661,661,661,661,0
20250401,172700,205571472,661,661,661,661,0
20250401,172600,205571472,661,661,661,661,0
20250401,172500,205571472,661,661,661,661,0
20250401,172400,205571472,661,661,661,661,0
20250401,172300,205571472,661,661,661,661,0
20250401,172200,205571472,661,661,661,661,0
20250401,172100,205571472,661,661,661,661,0
20250401,172000,205571472,661,661,661,661,0
20250401,171900,205571472,661,661,661,661,0
20250401,171800,205571472,661,661,661,661,0
20250401,171700,205571472,661,661,661,661,0
20250401,171600,205571472,661,661,661,661,0
20250401,171500,205571472,661,661,661,661,0
20250401,171400,205571472,661,661,661,661,0
20250401,171300,205571472,661,661,661,661,0
20250401,171200,205571472,661,661,661,661,0
20250401,171100,205571472,661,661,661,661,0
20250401,171000,205571472,661,661,661,661,0
20250401,170900,205571472,661,661,661,661,0
20250401,170800,205571472,661,661,661,661,0
20250401,170700,205571472,661,661,661,661,0
20250401,170600,205571472,661,661,661,661,0
20250401,170500,205571472,661,661,661,661,0
20250401,170400,205571472,661,661,661,661,0
20250401,170300,205571472,661,661,661,661,0
20250401,170200,205571472,661,661,661,661,0
20250401,170100,205571472,661,661,661,661,1852
20250401,170000,205571472,661,661,661,661,0
20250401,165900,205571472,661,661,661,661,0
20250401,165800,205571472,661,661,661,661,0
20250401,165700,205571472,661,661,661,661,0
20250401,165600,205571472,661,661,661,661,0
20250401,165500,205571472,661,661,661,661,0
20250401,165400,205571472,661,661,661,661,0
20250401,165300,205571472,661,661,661,661,0
20250401,165200,205571472,661,661,661,661,0
20250401,165100,205571472,661,661,661,661,0
20250401,165000,205571472,661,661,661,661,0
20250401,164900,205571472,661,661,661,661,0
20250401,164800,205571472,661,661,661,661,0
20250401,164700,205571472,661,661,661,661,0
20250401,164600,205571472,661,661,661,661,0
20250401,164500,205571472,661,661,661,661,0
20250401,164400,205571472,661,661,661,661,0
20250401,164300,205571472,661,661,661,661,0
20250401,164200,205571472,661,661,661,661,0
20250401,164100,205571472,661,661,661,661,0
20250401,164000,205571472,661,661,661,661,0
20250401,163900,205571472,661,661,661,661,0
20250401,163800,205571472,661,661,661,661,0
20250401,163700,205571472,661,661,661,661,0
20250401,163600,205571472,661,661,661,661,0
20250401,163500,205571472,661,661,661,661,0
20250401,163400,205571472,661,661,661,661,0
20250401,163300,205571472,661,661,661,661,0
20250401,163200,205571472,661,661,661,661,0
20250401,163100,205571472,661,661,661,661,1852
20250401,163000,205571472,661,661,661,661,0
20250401,162900,205571472,661,661,661,661,0
20250401,162800,205571472,661,661,661,661,0
20250401,162700,205571472,661,661,661,661,0
20250401,162600,205571472,661,661,661,661,0
20250401,162500,205571472,661,661,661,661,0
20250401,162400,205571472,661,661,661,661,0
20250401,162300,205571472,661,661,661,661,0
20250401,162200,205571472,661,661,661,661,0
20250401,162100,205571472,661,661,661,661,0
20250401,162000,205571472,661,661,661,661,0
20250401,161900,205571472,661,661,661,661,0
20250401,161800,205571472,661,661,661,661,0
20250401,161700,205571472,661,661,661,661,0
20250401,161600,205571472,661,661,661,661,0
20250401,161500,205571472,661,661,661,661,0
20250401,161400,205571472,661,661,661,661,0
20250401,161300,205571472,661,661,661,661,0
20250401,161200,205571472,661,661,661,661,0
20250401,161100,205571472,661,661,661,661,0
20250401,161000,205571472,661,661,661,661,0
20250401,160900,205571472,661,661,661,661,0
20250401,160800,205571472,661,661,661,661,0
20250401,160700,205571472,661,661,661,661,0
20250401,160600,205571472,661,661,661,661,0
20250401,160500,205571472,661,661,661,661,0
20250401,160400,205571472,661,661,661,661,0
20250401,160300,205571472,661,661,661,661,0
20250401,160200,205571472,661,661,661,661,0
20250401,160100,205571472,661,661,661,661,1852
20250401,160000,205571472,661,661,661,661,0
20250401,155900,205571472,661,661,661,661,0
20250401,155800,205571472,661,661,661,661,0
20250401,155700,205571472,661,661,661,661,0
20250401,155600,205571472,661,661,661,661,0
20250401,155500,205571472,661,661,661,661,0
20250401,155400,205571472,661,661,661,661,0
20250401,155300,205571472,661,661,661,661,0
20250401,155200,205571472,661,661,661,661,0
20250401,155100,205571472,661,661,661,661,0
20250401,155000,205571472,661,661,661,661,0
20250401,154900,205571472,661,661,661,661,0
20250401,154800,205571472,661,661,661,661,0
20250401,154700,205571472,661,661,661,661,0
20250401,154600,205571472,661,661,661,661,0
20250401,154500,205571472,661,661,661,661,0
20250401,154400,205571472,661,661,661,661,0
20250401,154300,205571472,661,661,661,661,0
20250401,154200,205571472,661,661,661,661,0
20250401,154100,205571472,661,661,661,661,0
20250401,154000,205571472,661,661,661,661,0
20250401,153900,205571472,661,661,661,661,0
20250401,153800,205571472,661,661,661,661,0
20250401,153700,205571472,661,661,661,661,0
20250401,153600,205571472,661,661,661,661,0
20250401,153500,205571472,661,661,661,661,0
20250401,153400,205571472,661,661,661,661,0
20250401,153300,205571472,661,661,661,661,0
20250401,153200,205571472,661,661,661,661,0
20250401,153100,205571472,661,661,661,661,1852
20250401,153000,205571472,661,661,661,661,1852
20250401,152900,204347300,660,660,660,660,0
20250401,152800,204347300,660,660,660,660,0
20250401,152700,204347300,660,660,660,660,0
20250401,152600,204347300,660,660,660,660,0
20250401,152500,204347300,660,660,660,660,0
20250401,152400,204347300,660,660,660,660,0
20250401,152300,204347300,660,660,660,660,0
20250401,152200,204347300,660,660,660,660,0
20250401,152100,204347300,660,660,660,660,0
20250401,152000,204347300,660,660,660,660,0
20250401,151900,204347300,660,660,660,660,331
20250401,151800,204128840,661,662,662,661,2611
20250401,151700,202402360,661,661,661,661,0
20250401,151600,202402360,661,661,661,661,0
20250401,151500,202402360,661,663,663,661,2267
20250401,151400,200901792,666,666,666,666,0
20250401,151300,200901792,666,666,666,666,0
20250401,151200,200901792,666,666,666,666,0
20250401,151100,200901792,666,666,666,666,1
20250401,151000,200901126,663,662,663,662,450
20250401,150900,200603085,663,663,663,663,0
20250401,150800,200603085,663,663,663,663,0
20250401,150700,200603085,663,663,663,663,0
20250401,150600,200603085,663,663,663,663,59
20250401,150500,200563968,665,665,665,665,1159
20250401,150400,199793233,665,665,665,665,0
20250401,150300,199793233,665,665,665,665,42
20250401,150200,199765303,665,665,665,665,0
20250401,150100,199765303,665,665,665,665,0
20250401,150000,199765303,665,665,665,665,0
20250401,145900,199765303,665,665,665,665,43
20250401,145800,199736708,665,665,665,665,0
20250401,145700,199736708,665,665,665,665,0
20250401,145600,199736708,665,665,665,665,0
20250401,145500,199736708,665,665,665,665,56
20250401,145400,199699468,665,665,665,665,0
20250401,145300,199699468,665,665,665,665,0
20250401,145200,199699468,665,667,667,665,17
20250401,145100,199688147,667,667,667,667,0
20250401,145000,199688147,667,667,667,667,0
20250401,144900,199688147,667,667,667,667,0
20250401,144800,199688147,667,667,667,667,3
20250401,144700,199686146,662,662,662,662,0
20250401,144600,199686146,662,662,662,662,0
20250401,144500,199686146,662,662,662,662,0
20250401,144400,199686146,662,662,662,662,310
20250401,144300,199480926,660,666,666,660,6803
20250401,144200,194980632,668,667,668,667,1491
20250401,144100,193985052,668,668,668,668,0
20250401,144000,193985052,668,668,668,667,78
20250401,143900,193932952,669,669,669,669,0
20250401,143800,193932952,669,669,669,669,0
20250401,143700,193932952,669,669,669,669,0
20250401,143600,193932952,669,670,670,669,11
20250401,143500,193925584,670,670,670,670,0
20250401,143400,193925584,670,670,670,670,0
20250401,143300,193925584,670,670,670,670,0
20250401,143200,193925584,670,670,670,670,0
20250401,143100,193925584,670,670,670,670,0
20250401,143000,193925584,670,670,670,670,0
20250401,142900,193925584,670,670,670,670,0
20250401,142800,193925584,670,670,670,670,0
20250401,142700,193925584,670,670,670,670,0
20250401,142600,193925584,670,670,670,670,0
20250401,142500,193925584,670,670,670,670,0
20250401,142400,193925584,670,670,670,670,0
20250401,142300,193925584,670,670,670,670,0
20250401,142200,193925584,670,670,670,670,0
20250401,142100,193925584,670,667,670,667,452
20250401,142000,193623644,667,667,667,667,113
20250401,141900,193548273,668,668,668,668,0
20250401,141800,193548273,668,668,668,668,0
20250401,141700,193548273,668,668,668,668,0
20250401,141600,193548273,668,668,668,668,0
20250401,141500,193548273,668,668,668,668,0
20250401,141400,193548273,668,668,668,668,0
20250401,141300,193548273,668,668,668,668,0
20250401,141200,193548273,668,668,668,668,0
20250401,141100,193548273,668,669,669,668,129
20250401,141000,193462034,669,669,669,669,0
20250401,140900,193462034,669,669,669,669,9
20250401,140800,193456013,670,670,670,670,0
20250401,140700,193456013,670,670,670,670,0
20250401,140600,193456013,670,670,670,670,0
20250401,140500,193456013,670,670,670,670,0
20250401,140400,193456013,670,670,670,670,46
20250401,140300,193425193,670,670,670,670,0
20250401,140200,193425193,670,670,670,670,0
20250401,140100,193425193,670,670,670,670,0
20250401,140000,193425193,670,670,670,670,57
20250401,135900,193387003,670,670,670,670,200
20250401,135800,193253003,671,671,671,671,0
20250401,135700,193253003,671,671,671,671,0
20250401,135600,193253003,671,671,671,671,25
20250401,135500,193236228,671,671,671,671,0
20250401,135400,193236228,671,671,671,671,0
20250401,135300,193236228,671,671,671,671,218
20250401,135200,193089950,671,671,671,671,0
20250401,135100,193089950,671,671,671,671,0
20250401,135000,193089950,671,671,671,671,0
20250401,134900,193089950,671,671,671,671,0
20250401,134800,193089950,671,671,671,671,0
20250401,134700,193089950,671,671,671,671,66
20250401,134600,193045664,671,671,671,671,55
20250401,134500,193008759,671,671,671,671,0
20250401,134400,193008759,671,671,671,671,0
20250401,134300,193008759,671,671,671,671,219
20250401,134200,192861810,671,671,671,671,0
20250401,134100,192861810,671,671,671,671,0
20250401,134000,192861810,671,671,671,671,300
20250401,133900,192660510,671,671,671,671,0
20250401,133800,192660510,671,671,671,671,0
20250401,133700,192660510,671,671,671,671,0
20250401,133600,192660510,671,671,671,671,0
20250401,133500,192660510,671,671,671,671,0
20250401,133400,192660510,671,671,671,671,0
20250401,133300,192660510,671,671,671,671,52
20250401,133200,192625618,676,676,676,676,0
20250401,133100,192625618,676,676,676,676,0
20250401,133000,192625618,676,676,676,676,0
20250401,132900,192625618,676,676,676,676,0
20250401,132800,192625618,676,676,676,676,10
20250401,132700,192618858,666,666,666,666,0
20250401,132600,192618858,666,666,666,666,0
20250401,132500,192618858,666,677,677,666,649
20250401,132400,192183296,678,678,678,678,0
20250401,132300,192183296,678,678,678,678,0
20250401,132200,192183296,678,678,678,678,40
20250401,132100,192156176,678,678,678,678,10
20250401,132000,192149396,677,677,677,677,42
20250401,131900,192120962,672,673,673,672,739
20250401,131800,191624023,673,673,673,673,0
20250401,131700,191624023,673,673,673,673,0
20250401,131600,191624023,673,673,673,673,0
20250401,131500,191624023,673,673,673,673,11
20250401,131400,191616620,673,673,673,673,0
20250401,131300,191616620,673,673,673,673,0
20250401,131200,191616620,673,679,681,673,9354
20250401,131100,185252373,675,670,675,670,2455
20250401,131000,183604951,669,669,669,669,0
20250401,130900,183604951,669,669,669,669,0
20250401,130800,183604951,669,669,669,669,400
20250401,130700,183337351,669,669,669,669,300
20250401,130600,183136651,669,669,669,669,0
20250401,130500,183136651,669,669,669,669,0
20250401,130400,183136651,669,669,669,669,0
20250401,130300,183136651,669,669,669,669,0
20250401,130200,183136651,669,669,669,669,0
20250401,130100,183136651,669,669,669,669,0
20250401,130000,183136651,669,669,669,669,0
20250401,125900,183136651,669,669,669,669,234
20250401,125800,182980105,669,669,669,669,23
20250401,125700,182964718,669,669,669,669,15
20250401,125600,182954683,669,669,669,669,20
20250401,125500,182941303,663,663,663,663,0
20250401,125400,182941303,663,663,663,663,0
20250401,125300,182941303,663,663,663,663,0
20250401,125200,182941303,663,663,663,663,0
20250401,125100,182941303,663,663,663,663,0
20250401,125000,182941303,663,663,663,663,0
20250401,124900,182941303,663,663,663,663,0
20250401,124800,182941303,663,664,664,663,342
20250401,124700,182714543,664,664,664,664,0
20250401,124600,182714543,664,665,665,664,2658
20250401,124500,180948973,665,670,670,665,1077
20250401,124400,180228293,669,665,669,665,1176
20250401,124300,179443139,667,667,667,667,32
20250401,124200,179421795,668,668,668,668,0
20250401,124100,179421795,668,668,668,668,0
20250401,124000,179421795,668,668,668,668,0
20250401,123900,179421795,668,668,668,668,394
20250401,123800,179158603,668,668,668,668,1
20250401,123700,179157935,667,667,667,667,0
20250401,123600,179157935,667,667,667,667,0
20250401,123500,179157935,667,667,667,667,55
20250401,123400,179121250,667,667,667,667,0
20250401,123300,179121250,667,665,667,665,15
20250401,123200,179111273,665,665,665,665,75
20250401,123100,179061398,665,665,665,665,0
20250401,123000,179061398,665,665,665,665,0
20250401,122900,179061398,665,665,665,665,0
20250401,122800,179061398,665,665,665,665,0
20250401,122700,179061398,665,665,665,665,0
20250401,122600,179061398,665,665,665,665,4
20250401,122500,179058738,667,666,667,666,63
20250401,122400,179016757,667,667,667,667,0
20250401,122300,179016757,667,667,667,667,0
20250401,122200,179016757,667,667,667,667,0
20250401,122100,179016757,667,667,667,667,0
20250401,122000,179016757,667,667,667,667,0
20250401,121900,179016757,667,667,667,667,0
20250401,121800,179016757,667,667,667,667,113
20250401,121700,178941386,668,668,668,668,0
20250401,121600,178941386,668,668,668,668,0
20250401,121500,178941386,668,668,668,668,0
20250401,121400,178941386,668,668,668,668,0
20250401,121300,178941386,668,668,668,668,85
20250401,121200,178884606,665,665,665,665,0
20250401,121100,178884606,665,665,665,665,0
20250401,121000,178884606,665,665,665,665,0
20250401,120900,178884606,665,665,665,665,0
20250401,120800,178884606,665,665,665,665,0
20250401,120700,178884606,665,665,665,665,0
20250401,120600,178884606,665,665,665,665,0
20250401,120500,178884606,665,665,665,665,0
20250401,120400,178884606,665,665,665,665,1020
20250401,120300,178206306,665,665,665,665,0
20250401,120200,178206306,665,665,665,665,0
20250401,120100,178206306,665,665,665,665,0
20250401,120000,178206306,665,665,665,665,25
20250401,115900,178189681,665,665,665,665,0
20250401,115800,178189681,665,665,665,665,0
20250401,115700,178189681,665,665,665,665,0
20250401,115600,178189681,665,665,665,665,15
20250401,115500,178179706,665,665,665,665,5
20250401,115400,178176381,665,665,665,665,0
20250401,115300,178176381,665,665,665,665,0
20250401,115200,178176381,665,665,665,665,0
20250401,115100,178176381,665,665,665,665,0
20250401,115000,178176381,665,665,665,665,335
20250401,114900,177953606,665,665,668,665,2975
20250401,114800,175974481,665,665,665,665,1
20250401,114700,175973816,669,669,669,669,0
20250401,114600,175973816,669,669,669,669,0
20250401,114500,175973816,669,669,669,669,0
20250401,114400,175973816,669,669,669,669,0
20250401,114300,175973816,669,669,669,669,0
20250401,114200,175973816,669,669,669,669,0
20250401,114100,175973816,669,669,669,669,68
20250401,114000,175928324,669,669,669,669,2
20250401,113900,175926986,669,669,669,669,3
20250401,113800,175924979,669,669,669,669,0
20250401,113700,175924979,669,669,669,669,0
20250401,113600,175924979,669,669,669,669,0
20250401,113500,175924979,669,669,669,669,2
20250401,113400,175923641,669,669,669,669,1
20250401,113300,175922972,663,663,663,663,0
20250401,113200,175922972,663,663,663,663,0
20250401,113100,175922972,663,663,663,663,0
20250401,113000,175922972,663,663,663,663,0
20250401,112900,175922972,663,665,665,663,12900
20250401,112800,167356873,665,665,665,665,0
20250401,112700,167356873,665,665,665,665,0
20250401,112600,167356873,665,665,665,665,0
20250401,112500,167356873,665,666,666,665,1011
20250401,112400,166684467,666,666,666,666,39
20250401,112300,166658493,667,668,668,667,62
20250401,112200,166617089,670,670,670,670,0
20250401,112100,166617089,670,670,670,670,0
20250401,112000,166617089,670,670,670,670,4
20250401,111900,166614409,670,670,670,670,0
20250401,111800,166614409,670,669,670,669,2
20250401,111700,166613070,663,663,663,663,0
20250401,111600,166613070,663,663,663,663,0
20250401,111500,166613070,663,663,663,663,1
20250401,111400,166612407,665,665,665,665,0
20250401,111300,166612407,665,665,665,665,0
20250401,111200,166612407,665,665,665,665,810
20250401,111100,166073757,670,670,670,670,0
20250401,111000,166073757,670,667,671,667,10927
20250401,110900,158753149,667,667,667,667,0
20250401,110800,158753149,667,667,667,667,0
20250401,110700,158753149,667,667,667,667,0
20250401,110600,158753149,667,667,667,667,0
20250401,110500,158753149,667,667,667,667,1
20250401,110400,158752482,665,665,665,665,0
20250401,110300,158752482,665,665,665,665,0
20250401,110200,158752482,665,665,665,665,154
20250401,110100,158650072,665,665,665,665,690
20250401,110000,158191222,665,665,665,665,20
20250401,105900,158177922,665,665,665,665,0
20250401,105800,158177922,665,665,665,665,0
20250401,105700,158177922,665,665,665,665,0
20250401,105600,158177922,665,665,665,665,0
20250401,105500,158177922,665,665,665,665,0
20250401,105400,158177922,665,665,665,665,3479
20250401,105300,155864387,661,661,661,661,0
20250401,105200,155864387,661,661,661,661,4
20250401,105100,155861743,665,665,665,665,1000
20250401,105000,155196743,665,665,665,665,4000
20250401,104900,152536743,665,665,665,665,0
20250401,104800,152536743,665,665,665,665,0
20250401,104700,152536743,665,665,665,665,26
20250401,104600,152519453,665,665,665,665,2240
20250401,104500,151029853,660,660,660,660,0
20250401,104400,151029853,660,661,661,660,560
20250401,104300,150660242,660,660,660,660,0
20250401,104200,150660242,660,660,660,660,0
20250401,104100,150660242,660,660,660,660,0
20250401,104000,150660242,660,660,660,660,5000
20250401,103900,147360242,660,660,660,660,695
20250401,103800,146901542,660,660,660,660,0
20250401,103700,146901542,660,661,661,660,2009
20250401,103600,145575592,661,662,662,661,391
20250401,103500,145317111,661,661,661,661,0
20250401,103400,145317111,661,661,661,661,0
20250401,103300,145317111,661,661,661,661,0
20250401,103200,145317111,661,662,662,661,110
20250401,103100,145244347,662,662,662,662,0
20250401,103000,145244347,662,662,662,662,200
20250401,102900,145111947,663,663,663,663,0
20250401,102800,145111947,663,663,663,663,0
20250401,102700,145111947,663,663,663,663,20
20250401,102600,145098687,662,662,662,662,0
20250401,102500,145098687,662,662,662,662,0
20250401,102400,145098687,662,662,662,662,0
20250401,102300,145098687,662,662,662,662,1000
20250401,102200,144436687,663,663,663,663,0
20250401,102100,144436687,663,663,663,663,0
20250401,102000,144436687,663,663,663,663,13
20250401,101900,144428068,662,662,662,662,0
20250401,101800,144428068,662,662,662,662,0
20250401,101700,144428068,662,662,662,662,45
20250401,101600,144398278,663,663,663,663,0
20250401,101500,144398278,663,663,663,663,0
20250401,101400,144398278,663,663,663,663,0
20250401,101300,144398278,663,663,663,663,9
20250401,101200,144392311,663,663,663,663,1402
20250401,101100,143462785,663,663,663,663,0
20250401,101000,143462785,663,663,663,663,22
20250401,100900,143448199,662,663,663,662,3595
20250401,100800,141068130,664,663,664,663,540
20250401,100700,140710043,664,664,664,664,51
20250401,100600,140676179,664,664,664,664,0
20250401,100500,140676179,664,665,665,664,25
20250401,100400,140659556,665,667,667,665,80
20250401,100300,140606273,667,667,667,667,1
20250401,100200,140605606,664,667,667,663,2875
20250401,100100,138694068,667,667,667,667,5
20250401,100000,138690733,667,667,667,667,42
20250401,095900,138662719,666,666,666,666,771
20250401,095800,138149233,666,666,666,666,50
20250401,095700,138115933,666,666,666,666,216
20250401,095600,137972077,666,666,666,666,149
20250401,095500,137872843,666,666,666,666,0
20250401,095400,137872843,666,666,666,666,0
20250401,095300,137872843,666,668,668,666,8670
20250401,095200,132095603,669,671,671,669,2479
20250401,095100,130433909,676,676,676,676,310
20250401,095000,130224349,676,676,676,676,10
20250401,094900,130217589,678,678,678,678,2
20250401,094800,130216233,678,678,678,677,35
20250401,094700,130192512,678,670,678,670,1010
20250401,094600,129515732,670,671,671,670,30000
20250401,094500,109414382,671,673,673,671,10000
20250401,094400,102703780,673,673,673,673,548
20250401,094300,102334976,675,675,675,675,400
20250401,094200,102064976,675,675,675,675,0
20250401,094100,102064976,675,677,677,675,1071
20250401,094000,101339991,677,677,677,677,0
20250401,093900,101339991,677,682,682,677,8286
20250401,093800,95728860,679,679,679,679,10000
20250401,093700,88938860,677,682,682,677,661
20250401,093600,88491358,682,677,682,677,6
20250401,093500,88487291,677,675,677,675,1800
20250401,093400,87272191,682,686,686,682,1706
20250401,093300,86106730,682,672,690,672,62298
20250401,093200,43750567,668,668,668,668,0
20250401,093100,43750567,668,668,668,668,0
20250401,093000,43750567,668,668,668,668,1568
20250401,092900,42703143,668,673,673,668,2767
20250401,092800,40846067,673,673,673,673,0
20250401,092700,40846067,673,674,674,673,1720
20250401,092600,39688477,674,672,674,672,246
20250401,092500,39523039,673,673,673,673,1117
20250401,092400,38771298,673,673,673,673,3883
20250401,092300,36158039,673,673,673,673,640
20250401,092200,35727319,673,667,674,667,28626
20250401,092100,16446074,667,665,667,662,1671
20250401,092000,15335195,666,667,669,666,2279
20250401,091900,13817205,669,670,670,669,1040
20250401,091800,13120945,673,673,673,673,0
20250401,091700,13120945,673,673,673,673,100
20250401,091600,13053645,673,672,673,672,68
20250401,091500,13007940,673,673,673,673,12
20250401,091400,12999864,673,673,673,673,0
20250401,091300,12999864,673,675,675,673,66
20250401,091200,12955380,676,675,676,675,25
20250401,091100,12938482,676,674,676,674,1469
20250401,091000,11945492,674,669,674,669,93
20250401,090900,11883215,669,669,669,669,0
20250401,090800,11883215,669,669,669,669,425
20250401,090700,11598890,669,669,669,668,925
20250401,090600,10980080,668,668,668,668,2
20250401,090500,10978744,667,669,672,667,13229
20250401,090400,2141814,668,676,676,665,1383
20250401,090300,1212112,676,670,676,670,307
20250401,090200,1004634,666,666,666,666,37
20250401,090100,979992,665,665,666,665,324
20250401,090000,764512,669,660,669,660,1153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213100 205571472 661 661 661 661 1852
3 20250401 213000 205571472 661 661 661 661 0
4 20250401 212900 205571472 661 661 661 661 0
5 20250401 212800 205571472 661 661 661 661 0
6 20250401 212700 205571472 661 661 661 661 0
7 20250401 212600 205571472 661 661 661 661 0
8 20250401 212500 205571472 661 661 661 661 0
9 20250401 212400 205571472 661 661 661 661 0
10 20250401 212300 205571472 661 661 661 661 0
11 20250401 212200 205571472 661 661 661 661 0
12 20250401 212100 205571472 661 661 661 661 0
13 20250401 212000 205571472 661 661 661 661 0
14 20250401 211900 205571472 661 661 661 661 0
15 20250401 211800 205571472 661 661 661 661 0
16 20250401 211700 205571472 661 661 661 661 0
17 20250401 211600 205571472 661 661 661 661 0
18 20250401 211500 205571472 661 661 661 661 0
19 20250401 211400 205571472 661 661 661 661 0
20 20250401 211300 205571472 661 661 661 661 0
21 20250401 211200 205571472 661 661 661 661 0
22 20250401 211100 205571472 661 661 661 661 0
23 20250401 211000 205571472 661 661 661 661 0
24 20250401 210900 205571472 661 661 661 661 0
25 20250401 210800 205571472 661 661 661 661 0
26 20250401 210700 205571472 661 661 661 661 0
27 20250401 210600 205571472 661 661 661 661 0
28 20250401 210500 205571472 661 661 661 661 0
29 20250401 210400 205571472 661 661 661 661 0
30 20250401 210300 205571472 661 661 661 661 0
31 20250401 210200 205571472 661 661 661 661 0
32 20250401 210100 205571472 661 661 661 661 1852
33 20250401 210000 205571472 661 661 661 661 0
34 20250401 205900 205571472 661 661 661 661 0
35 20250401 205800 205571472 661 661 661 661 0
36 20250401 205700 205571472 661 661 661 661 0
37 20250401 205600 205571472 661 661 661 661 0
38 20250401 205500 205571472 661 661 661 661 0
39 20250401 205400 205571472 661 661 661 661 0
40 20250401 205300 205571472 661 661 661 661 0
41 20250401 205200 205571472 661 661 661 661 0
42 20250401 205100 205571472 661 661 661 661 0
43 20250401 205000 205571472 661 661 661 661 0
44 20250401 204900 205571472 661 661 661 661 0
45 20250401 204800 205571472 661 661 661 661 0
46 20250401 204700 205571472 661 661 661 661 0
47 20250401 204600 205571472 661 661 661 661 0
48 20250401 204500 205571472 661 661 661 661 0
49 20250401 204400 205571472 661 661 661 661 0
50 20250401 204300 205571472 661 661 661 661 0
51 20250401 204200 205571472 661 661 661 661 0
52 20250401 204100 205571472 661 661 661 661 0
53 20250401 204000 205571472 661 661 661 661 0
54 20250401 203900 205571472 661 661 661 661 0
55 20250401 203800 205571472 661 661 661 661 0
56 20250401 203700 205571472 661 661 661 661 0
57 20250401 203600 205571472 661 661 661 661 0
58 20250401 203500 205571472 661 661 661 661 0
59 20250401 203400 205571472 661 661 661 661 0
60 20250401 203300 205571472 661 661 661 661 0
61 20250401 203200 205571472 661 661 661 661 0
62 20250401 203100 205571472 661 661 661 661 1852
63 20250401 203000 205571472 661 661 661 661 0
64 20250401 202900 205571472 661 661 661 661 0
65 20250401 202800 205571472 661 661 661 661 0
66 20250401 202700 205571472 661 661 661 661 0
67 20250401 202600 205571472 661 661 661 661 0
68 20250401 202500 205571472 661 661 661 661 0
69 20250401 202400 205571472 661 661 661 661 0
70 20250401 202300 205571472 661 661 661 661 0
71 20250401 202200 205571472 661 661 661 661 0
72 20250401 202100 205571472 661 661 661 661 0
73 20250401 202000 205571472 661 661 661 661 0
74 20250401 201900 205571472 661 661 661 661 0
75 20250401 201800 205571472 661 661 661 661 0
76 20250401 201700 205571472 661 661 661 661 0
77 20250401 201600 205571472 661 661 661 661 0
78 20250401 201500 205571472 661 661 661 661 0
79 20250401 201400 205571472 661 661 661 661 0
80 20250401 201300 205571472 661 661 661 661 0
81 20250401 201200 205571472 661 661 661 661 0
82 20250401 201100 205571472 661 661 661 661 0
83 20250401 201000 205571472 661 661 661 661 0
84 20250401 200900 205571472 661 661 661 661 0
85 20250401 200800 205571472 661 661 661 661 0
86 20250401 200700 205571472 661 661 661 661 0
87 20250401 200600 205571472 661 661 661 661 0
88 20250401 200500 205571472 661 661 661 661 0
89 20250401 200400 205571472 661 661 661 661 0
90 20250401 200300 205571472 661 661 661 661 0
91 20250401 200200 205571472 661 661 661 661 0
92 20250401 200100 205571472 661 661 661 661 1852
93 20250401 200000 205571472 661 661 661 661 0
94 20250401 195900 205571472 661 661 661 661 0
95 20250401 195800 205571472 661 661 661 661 0
96 20250401 195700 205571472 661 661 661 661 0
97 20250401 195600 205571472 661 661 661 661 0
98 20250401 195500 205571472 661 661 661 661 0
99 20250401 195400 205571472 661 661 661 661 0
100 20250401 195300 205571472 661 661 661 661 0
101 20250401 195200 205571472 661 661 661 661 0
102 20250401 195100 205571472 661 661 661 661 0
103 20250401 195000 205571472 661 661 661 661 0
104 20250401 194900 205571472 661 661 661 661 0
105 20250401 194800 205571472 661 661 661 661 0
106 20250401 194700 205571472 661 661 661 661 0
107 20250401 194600 205571472 661 661 661 661 0
108 20250401 194500 205571472 661 661 661 661 0
109 20250401 194400 205571472 661 661 661 661 0
110 20250401 194300 205571472 661 661 661 661 0
111 20250401 194200 205571472 661 661 661 661 0
112 20250401 194100 205571472 661 661 661 661 0
113 20250401 194000 205571472 661 661 661 661 0
114 20250401 193900 205571472 661 661 661 661 0
115 20250401 193800 205571472 661 661 661 661 0
116 20250401 193700 205571472 661 661 661 661 0
117 20250401 193600 205571472 661 661 661 661 0
118 20250401 193500 205571472 661 661 661 661 0
119 20250401 193400 205571472 661 661 661 661 0
120 20250401 193300 205571472 661 661 661 661 0
121 20250401 193200 205571472 661 661 661 661 0
122 20250401 193100 205571472 661 661 661 661 1852
123 20250401 193000 205571472 661 661 661 661 0
124 20250401 192900 205571472 661 661 661 661 0
125 20250401 192800 205571472 661 661 661 661 0
126 20250401 192700 205571472 661 661 661 661 0
127 20250401 192600 205571472 661 661 661 661 0
128 20250401 192500 205571472 661 661 661 661 0
129 20250401 192400 205571472 661 661 661 661 0
130 20250401 192300 205571472 661 661 661 661 0
131 20250401 192200 205571472 661 661 661 661 0
132 20250401 192100 205571472 661 661 661 661 0
133 20250401 192000 205571472 661 661 661 661 0
134 20250401 191900 205571472 661 661 661 661 0
135 20250401 191800 205571472 661 661 661 661 0
136 20250401 191700 205571472 661 661 661 661 0
137 20250401 191600 205571472 661 661 661 661 0
138 20250401 191500 205571472 661 661 661 661 0
139 20250401 191400 205571472 661 661 661 661 0
140 20250401 191300 205571472 661 661 661 661 0
141 20250401 191200 205571472 661 661 661 661 0
142 20250401 191100 205571472 661 661 661 661 0
143 20250401 191000 205571472 661 661 661 661 0
144 20250401 190900 205571472 661 661 661 661 0
145 20250401 190800 205571472 661 661 661 661 0
146 20250401 190700 205571472 661 661 661 661 0
147 20250401 190600 205571472 661 661 661 661 0
148 20250401 190500 205571472 661 661 661 661 0
149 20250401 190400 205571472 661 661 661 661 0
150 20250401 190300 205571472 661 661 661 661 0
151 20250401 190200 205571472 661 661 661 661 0
152 20250401 190100 205571472 661 661 661 661 1852
153 20250401 190000 205571472 661 661 661 661 0
154 20250401 185900 205571472 661 661 661 661 0
155 20250401 185800 205571472 661 661 661 661 0
156 20250401 185700 205571472 661 661 661 661 0
157 20250401 185600 205571472 661 661 661 661 0
158 20250401 185500 205571472 661 661 661 661 0
159 20250401 185400 205571472 661 661 661 661 0
160 20250401 185300 205571472 661 661 661 661 0
161 20250401 185200 205571472 661 661 661 661 0
162 20250401 185100 205571472 661 661 661 661 0
163 20250401 185000 205571472 661 661 661 661 0
164 20250401 184900 205571472 661 661 661 661 0
165 20250401 184800 205571472 661 661 661 661 0
166 20250401 184700 205571472 661 661 661 661 0
167 20250401 184600 205571472 661 661 661 661 0
168 20250401 184500 205571472 661 661 661 661 0
169 20250401 184400 205571472 661 661 661 661 0
170 20250401 184300 205571472 661 661 661 661 0
171 20250401 184200 205571472 661 661 661 661 0
172 20250401 184100 205571472 661 661 661 661 0
173 20250401 184000 205571472 661 661 661 661 0
174 20250401 183900 205571472 661 661 661 661 0
175 20250401 183800 205571472 661 661 661 661 0
176 20250401 183700 205571472 661 661 661 661 0
177 20250401 183600 205571472 661 661 661 661 0
178 20250401 183500 205571472 661 661 661 661 0
179 20250401 183400 205571472 661 661 661 661 0
180 20250401 183300 205571472 661 661 661 661 0
181 20250401 183200 205571472 661 661 661 661 0
182 20250401 183100 205571472 661 661 661 661 1852
183 20250401 183000 205571472 661 661 661 661 0
184 20250401 182900 205571472 661 661 661 661 0
185 20250401 182800 205571472 661 661 661 661 0
186 20250401 182700 205571472 661 661 661 661 0
187 20250401 182600 205571472 661 661 661 661 0
188 20250401 182500 205571472 661 661 661 661 0
189 20250401 182400 205571472 661 661 661 661 0
190 20250401 182300 205571472 661 661 661 661 0
191 20250401 182200 205571472 661 661 661 661 0
192 20250401 182100 205571472 661 661 661 661 0
193 20250401 182000 205571472 661 661 661 661 0
194 20250401 181900 205571472 661 661 661 661 0
195 20250401 181800 205571472 661 661 661 661 0
196 20250401 181700 205571472 661 661 661 661 0
197 20250401 181600 205571472 661 661 661 661 0
198 20250401 181500 205571472 661 661 661 661 0
199 20250401 181400 205571472 661 661 661 661 0
200 20250401 181300 205571472 661 661 661 661 0
201 20250401 181200 205571472 661 661 661 661 0
202 20250401 181100 205571472 661 661 661 661 0
203 20250401 181000 205571472 661 661 661 661 0
204 20250401 180900 205571472 661 661 661 661 0
205 20250401 180800 205571472 661 661 661 661 0
206 20250401 180700 205571472 661 661 661 661 0
207 20250401 180600 205571472 661 661 661 661 0
208 20250401 180500 205571472 661 661 661 661 0
209 20250401 180400 205571472 661 661 661 661 0
210 20250401 180300 205571472 661 661 661 661 0
211 20250401 180200 205571472 661 661 661 661 0
212 20250401 180100 205571472 661 661 661 661 1852
213 20250401 180000 205571472 661 661 661 661 0
214 20250401 175900 205571472 661 661 661 661 0
215 20250401 175800 205571472 661 661 661 661 0
216 20250401 175700 205571472 661 661 661 661 0
217 20250401 175600 205571472 661 661 661 661 0
218 20250401 175500 205571472 661 661 661 661 0
219 20250401 175400 205571472 661 661 661 661 0
220 20250401 175300 205571472 661 661 661 661 0
221 20250401 175200 205571472 661 661 661 661 0
222 20250401 175100 205571472 661 661 661 661 0
223 20250401 175000 205571472 661 661 661 661 0
224 20250401 174900 205571472 661 661 661 661 0
225 20250401 174800 205571472 661 661 661 661 0
226 20250401 174700 205571472 661 661 661 661 0
227 20250401 174600 205571472 661 661 661 661 0
228 20250401 174500 205571472 661 661 661 661 0
229 20250401 174400 205571472 661 661 661 661 0
230 20250401 174300 205571472 661 661 661 661 0
231 20250401 174200 205571472 661 661 661 661 0
232 20250401 174100 205571472 661 661 661 661 0
233 20250401 174000 205571472 661 661 661 661 0
234 20250401 173900 205571472 661 661 661 661 0
235 20250401 173800 205571472 661 661 661 661 0
236 20250401 173700 205571472 661 661 661 661 0
237 20250401 173600 205571472 661 661 661 661 0
238 20250401 173500 205571472 661 661 661 661 0
239 20250401 173400 205571472 661 661 661 661 0
240 20250401 173300 205571472 661 661 661 661 0
241 20250401 173200 205571472 661 661 661 661 0
242 20250401 173100 205571472 661 661 661 661 1852
243 20250401 173000 205571472 661 661 661 661 0
244 20250401 172900 205571472 661 661 661 661 0
245 20250401 172800 205571472 661 661 661 661 0
246 20250401 172700 205571472 661 661 661 661 0
247 20250401 172600 205571472 661 661 661 661 0
248 20250401 172500 205571472 661 661 661 661 0
249 20250401 172400 205571472 661 661 661 661 0
250 20250401 172300 205571472 661 661 661 661 0
251 20250401 172200 205571472 661 661 661 661 0
252 20250401 172100 205571472 661 661 661 661 0
253 20250401 172000 205571472 661 661 661 661 0
254 20250401 171900 205571472 661 661 661 661 0
255 20250401 171800 205571472 661 661 661 661 0
256 20250401 171700 205571472 661 661 661 661 0
257 20250401 171600 205571472 661 661 661 661 0
258 20250401 171500 205571472 661 661 661 661 0
259 20250401 171400 205571472 661 661 661 661 0
260 20250401 171300 205571472 661 661 661 661 0
261 20250401 171200 205571472 661 661 661 661 0
262 20250401 171100 205571472 661 661 661 661 0
263 20250401 171000 205571472 661 661 661 661 0
264 20250401 170900 205571472 661 661 661 661 0
265 20250401 170800 205571472 661 661 661 661 0
266 20250401 170700 205571472 661 661 661 661 0
267 20250401 170600 205571472 661 661 661 661 0
268 20250401 170500 205571472 661 661 661 661 0
269 20250401 170400 205571472 661 661 661 661 0
270 20250401 170300 205571472 661 661 661 661 0
271 20250401 170200 205571472 661 661 661 661 0
272 20250401 170100 205571472 661 661 661 661 1852
273 20250401 170000 205571472 661 661 661 661 0
274 20250401 165900 205571472 661 661 661 661 0
275 20250401 165800 205571472 661 661 661 661 0
276 20250401 165700 205571472 661 661 661 661 0
277 20250401 165600 205571472 661 661 661 661 0
278 20250401 165500 205571472 661 661 661 661 0
279 20250401 165400 205571472 661 661 661 661 0
280 20250401 165300 205571472 661 661 661 661 0
281 20250401 165200 205571472 661 661 661 661 0
282 20250401 165100 205571472 661 661 661 661 0
283 20250401 165000 205571472 661 661 661 661 0
284 20250401 164900 205571472 661 661 661 661 0
285 20250401 164800 205571472 661 661 661 661 0
286 20250401 164700 205571472 661 661 661 661 0
287 20250401 164600 205571472 661 661 661 661 0
288 20250401 164500 205571472 661 661 661 661 0
289 20250401 164400 205571472 661 661 661 661 0
290 20250401 164300 205571472 661 661 661 661 0
291 20250401 164200 205571472 661 661 661 661 0
292 20250401 164100 205571472 661 661 661 661 0
293 20250401 164000 205571472 661 661 661 661 0
294 20250401 163900 205571472 661 661 661 661 0
295 20250401 163800 205571472 661 661 661 661 0
296 20250401 163700 205571472 661 661 661 661 0
297 20250401 163600 205571472 661 661 661 661 0
298 20250401 163500 205571472 661 661 661 661 0
299 20250401 163400 205571472 661 661 661 661 0
300 20250401 163300 205571472 661 661 661 661 0
301 20250401 163200 205571472 661 661 661 661 0
302 20250401 163100 205571472 661 661 661 661 1852
303 20250401 163000 205571472 661 661 661 661 0
304 20250401 162900 205571472 661 661 661 661 0
305 20250401 162800 205571472 661 661 661 661 0
306 20250401 162700 205571472 661 661 661 661 0
307 20250401 162600 205571472 661 661 661 661 0
308 20250401 162500 205571472 661 661 661 661 0
309 20250401 162400 205571472 661 661 661 661 0
310 20250401 162300 205571472 661 661 661 661 0
311 20250401 162200 205571472 661 661 661 661 0
312 20250401 162100 205571472 661 661 661 661 0
313 20250401 162000 205571472 661 661 661 661 0
314 20250401 161900 205571472 661 661 661 661 0
315 20250401 161800 205571472 661 661 661 661 0
316 20250401 161700 205571472 661 661 661 661 0
317 20250401 161600 205571472 661 661 661 661 0
318 20250401 161500 205571472 661 661 661 661 0
319 20250401 161400 205571472 661 661 661 661 0
320 20250401 161300 205571472 661 661 661 661 0
321 20250401 161200 205571472 661 661 661 661 0
322 20250401 161100 205571472 661 661 661 661 0
323 20250401 161000 205571472 661 661 661 661 0
324 20250401 160900 205571472 661 661 661 661 0
325 20250401 160800 205571472 661 661 661 661 0
326 20250401 160700 205571472 661 661 661 661 0
327 20250401 160600 205571472 661 661 661 661 0
328 20250401 160500 205571472 661 661 661 661 0
329 20250401 160400 205571472 661 661 661 661 0
330 20250401 160300 205571472 661 661 661 661 0
331 20250401 160200 205571472 661 661 661 661 0
332 20250401 160100 205571472 661 661 661 661 1852
333 20250401 160000 205571472 661 661 661 661 0
334 20250401 155900 205571472 661 661 661 661 0
335 20250401 155800 205571472 661 661 661 661 0
336 20250401 155700 205571472 661 661 661 661 0
337 20250401 155600 205571472 661 661 661 661 0
338 20250401 155500 205571472 661 661 661 661 0
339 20250401 155400 205571472 661 661 661 661 0
340 20250401 155300 205571472 661 661 661 661 0
341 20250401 155200 205571472 661 661 661 661 0
342 20250401 155100 205571472 661 661 661 661 0
343 20250401 155000 205571472 661 661 661 661 0
344 20250401 154900 205571472 661 661 661 661 0
345 20250401 154800 205571472 661 661 661 661 0
346 20250401 154700 205571472 661 661 661 661 0
347 20250401 154600 205571472 661 661 661 661 0
348 20250401 154500 205571472 661 661 661 661 0
349 20250401 154400 205571472 661 661 661 661 0
350 20250401 154300 205571472 661 661 661 661 0
351 20250401 154200 205571472 661 661 661 661 0
352 20250401 154100 205571472 661 661 661 661 0
353 20250401 154000 205571472 661 661 661 661 0
354 20250401 153900 205571472 661 661 661 661 0
355 20250401 153800 205571472 661 661 661 661 0
356 20250401 153700 205571472 661 661 661 661 0
357 20250401 153600 205571472 661 661 661 661 0
358 20250401 153500 205571472 661 661 661 661 0
359 20250401 153400 205571472 661 661 661 661 0
360 20250401 153300 205571472 661 661 661 661 0
361 20250401 153200 205571472 661 661 661 661 0
362 20250401 153100 205571472 661 661 661 661 1852
363 20250401 153000 205571472 661 661 661 661 1852
364 20250401 152900 204347300 660 660 660 660 0
365 20250401 152800 204347300 660 660 660 660 0
366 20250401 152700 204347300 660 660 660 660 0
367 20250401 152600 204347300 660 660 660 660 0
368 20250401 152500 204347300 660 660 660 660 0
369 20250401 152400 204347300 660 660 660 660 0
370 20250401 152300 204347300 660 660 660 660 0
371 20250401 152200 204347300 660 660 660 660 0
372 20250401 152100 204347300 660 660 660 660 0
373 20250401 152000 204347300 660 660 660 660 0
374 20250401 151900 204347300 660 660 660 660 331
375 20250401 151800 204128840 661 662 662 661 2611
376 20250401 151700 202402360 661 661 661 661 0
377 20250401 151600 202402360 661 661 661 661 0
378 20250401 151500 202402360 661 663 663 661 2267
379 20250401 151400 200901792 666 666 666 666 0
380 20250401 151300 200901792 666 666 666 666 0
381 20250401 151200 200901792 666 666 666 666 0
382 20250401 151100 200901792 666 666 666 666 1
383 20250401 151000 200901126 663 662 663 662 450
384 20250401 150900 200603085 663 663 663 663 0
385 20250401 150800 200603085 663 663 663 663 0
386 20250401 150700 200603085 663 663 663 663 0
387 20250401 150600 200603085 663 663 663 663 59
388 20250401 150500 200563968 665 665 665 665 1159
389 20250401 150400 199793233 665 665 665 665 0
390 20250401 150300 199793233 665 665 665 665 42
391 20250401 150200 199765303 665 665 665 665 0
392 20250401 150100 199765303 665 665 665 665 0
393 20250401 150000 199765303 665 665 665 665 0
394 20250401 145900 199765303 665 665 665 665 43
395 20250401 145800 199736708 665 665 665 665 0
396 20250401 145700 199736708 665 665 665 665 0
397 20250401 145600 199736708 665 665 665 665 0
398 20250401 145500 199736708 665 665 665 665 56
399 20250401 145400 199699468 665 665 665 665 0
400 20250401 145300 199699468 665 665 665 665 0
401 20250401 145200 199699468 665 667 667 665 17
402 20250401 145100 199688147 667 667 667 667 0
403 20250401 145000 199688147 667 667 667 667 0
404 20250401 144900 199688147 667 667 667 667 0
405 20250401 144800 199688147 667 667 667 667 3
406 20250401 144700 199686146 662 662 662 662 0
407 20250401 144600 199686146 662 662 662 662 0
408 20250401 144500 199686146 662 662 662 662 0
409 20250401 144400 199686146 662 662 662 662 310
410 20250401 144300 199480926 660 666 666 660 6803
411 20250401 144200 194980632 668 667 668 667 1491
412 20250401 144100 193985052 668 668 668 668 0
413 20250401 144000 193985052 668 668 668 667 78
414 20250401 143900 193932952 669 669 669 669 0
415 20250401 143800 193932952 669 669 669 669 0
416 20250401 143700 193932952 669 669 669 669 0
417 20250401 143600 193932952 669 670 670 669 11
418 20250401 143500 193925584 670 670 670 670 0
419 20250401 143400 193925584 670 670 670 670 0
420 20250401 143300 193925584 670 670 670 670 0
421 20250401 143200 193925584 670 670 670 670 0
422 20250401 143100 193925584 670 670 670 670 0
423 20250401 143000 193925584 670 670 670 670 0
424 20250401 142900 193925584 670 670 670 670 0
425 20250401 142800 193925584 670 670 670 670 0
426 20250401 142700 193925584 670 670 670 670 0
427 20250401 142600 193925584 670 670 670 670 0
428 20250401 142500 193925584 670 670 670 670 0
429 20250401 142400 193925584 670 670 670 670 0
430 20250401 142300 193925584 670 670 670 670 0
431 20250401 142200 193925584 670 670 670 670 0
432 20250401 142100 193925584 670 667 670 667 452
433 20250401 142000 193623644 667 667 667 667 113
434 20250401 141900 193548273 668 668 668 668 0
435 20250401 141800 193548273 668 668 668 668 0
436 20250401 141700 193548273 668 668 668 668 0
437 20250401 141600 193548273 668 668 668 668 0
438 20250401 141500 193548273 668 668 668 668 0
439 20250401 141400 193548273 668 668 668 668 0
440 20250401 141300 193548273 668 668 668 668 0
441 20250401 141200 193548273 668 668 668 668 0
442 20250401 141100 193548273 668 669 669 668 129
443 20250401 141000 193462034 669 669 669 669 0
444 20250401 140900 193462034 669 669 669 669 9
445 20250401 140800 193456013 670 670 670 670 0
446 20250401 140700 193456013 670 670 670 670 0
447 20250401 140600 193456013 670 670 670 670 0
448 20250401 140500 193456013 670 670 670 670 0
449 20250401 140400 193456013 670 670 670 670 46
450 20250401 140300 193425193 670 670 670 670 0
451 20250401 140200 193425193 670 670 670 670 0
452 20250401 140100 193425193 670 670 670 670 0
453 20250401 140000 193425193 670 670 670 670 57
454 20250401 135900 193387003 670 670 670 670 200
455 20250401 135800 193253003 671 671 671 671 0
456 20250401 135700 193253003 671 671 671 671 0
457 20250401 135600 193253003 671 671 671 671 25
458 20250401 135500 193236228 671 671 671 671 0
459 20250401 135400 193236228 671 671 671 671 0
460 20250401 135300 193236228 671 671 671 671 218
461 20250401 135200 193089950 671 671 671 671 0
462 20250401 135100 193089950 671 671 671 671 0
463 20250401 135000 193089950 671 671 671 671 0
464 20250401 134900 193089950 671 671 671 671 0
465 20250401 134800 193089950 671 671 671 671 0
466 20250401 134700 193089950 671 671 671 671 66
467 20250401 134600 193045664 671 671 671 671 55
468 20250401 134500 193008759 671 671 671 671 0
469 20250401 134400 193008759 671 671 671 671 0
470 20250401 134300 193008759 671 671 671 671 219
471 20250401 134200 192861810 671 671 671 671 0
472 20250401 134100 192861810 671 671 671 671 0
473 20250401 134000 192861810 671 671 671 671 300
474 20250401 133900 192660510 671 671 671 671 0
475 20250401 133800 192660510 671 671 671 671 0
476 20250401 133700 192660510 671 671 671 671 0
477 20250401 133600 192660510 671 671 671 671 0
478 20250401 133500 192660510 671 671 671 671 0
479 20250401 133400 192660510 671 671 671 671 0
480 20250401 133300 192660510 671 671 671 671 52
481 20250401 133200 192625618 676 676 676 676 0
482 20250401 133100 192625618 676 676 676 676 0
483 20250401 133000 192625618 676 676 676 676 0
484 20250401 132900 192625618 676 676 676 676 0
485 20250401 132800 192625618 676 676 676 676 10
486 20250401 132700 192618858 666 666 666 666 0
487 20250401 132600 192618858 666 666 666 666 0
488 20250401 132500 192618858 666 677 677 666 649
489 20250401 132400 192183296 678 678 678 678 0
490 20250401 132300 192183296 678 678 678 678 0
491 20250401 132200 192183296 678 678 678 678 40
492 20250401 132100 192156176 678 678 678 678 10
493 20250401 132000 192149396 677 677 677 677 42
494 20250401 131900 192120962 672 673 673 672 739
495 20250401 131800 191624023 673 673 673 673 0
496 20250401 131700 191624023 673 673 673 673 0
497 20250401 131600 191624023 673 673 673 673 0
498 20250401 131500 191624023 673 673 673 673 11
499 20250401 131400 191616620 673 673 673 673 0
500 20250401 131300 191616620 673 673 673 673 0
501 20250401 131200 191616620 673 679 681 673 9354
502 20250401 131100 185252373 675 670 675 670 2455
503 20250401 131000 183604951 669 669 669 669 0
504 20250401 130900 183604951 669 669 669 669 0
505 20250401 130800 183604951 669 669 669 669 400
506 20250401 130700 183337351 669 669 669 669 300
507 20250401 130600 183136651 669 669 669 669 0
508 20250401 130500 183136651 669 669 669 669 0
509 20250401 130400 183136651 669 669 669 669 0
510 20250401 130300 183136651 669 669 669 669 0
511 20250401 130200 183136651 669 669 669 669 0
512 20250401 130100 183136651 669 669 669 669 0
513 20250401 130000 183136651 669 669 669 669 0
514 20250401 125900 183136651 669 669 669 669 234
515 20250401 125800 182980105 669 669 669 669 23
516 20250401 125700 182964718 669 669 669 669 15
517 20250401 125600 182954683 669 669 669 669 20
518 20250401 125500 182941303 663 663 663 663 0
519 20250401 125400 182941303 663 663 663 663 0
520 20250401 125300 182941303 663 663 663 663 0
521 20250401 125200 182941303 663 663 663 663 0
522 20250401 125100 182941303 663 663 663 663 0
523 20250401 125000 182941303 663 663 663 663 0
524 20250401 124900 182941303 663 663 663 663 0
525 20250401 124800 182941303 663 664 664 663 342
526 20250401 124700 182714543 664 664 664 664 0
527 20250401 124600 182714543 664 665 665 664 2658
528 20250401 124500 180948973 665 670 670 665 1077
529 20250401 124400 180228293 669 665 669 665 1176
530 20250401 124300 179443139 667 667 667 667 32
531 20250401 124200 179421795 668 668 668 668 0
532 20250401 124100 179421795 668 668 668 668 0
533 20250401 124000 179421795 668 668 668 668 0
534 20250401 123900 179421795 668 668 668 668 394
535 20250401 123800 179158603 668 668 668 668 1
536 20250401 123700 179157935 667 667 667 667 0
537 20250401 123600 179157935 667 667 667 667 0
538 20250401 123500 179157935 667 667 667 667 55
539 20250401 123400 179121250 667 667 667 667 0
540 20250401 123300 179121250 667 665 667 665 15
541 20250401 123200 179111273 665 665 665 665 75
542 20250401 123100 179061398 665 665 665 665 0
543 20250401 123000 179061398 665 665 665 665 0
544 20250401 122900 179061398 665 665 665 665 0
545 20250401 122800 179061398 665 665 665 665 0
546 20250401 122700 179061398 665 665 665 665 0
547 20250401 122600 179061398 665 665 665 665 4
548 20250401 122500 179058738 667 666 667 666 63
549 20250401 122400 179016757 667 667 667 667 0
550 20250401 122300 179016757 667 667 667 667 0
551 20250401 122200 179016757 667 667 667 667 0
552 20250401 122100 179016757 667 667 667 667 0
553 20250401 122000 179016757 667 667 667 667 0
554 20250401 121900 179016757 667 667 667 667 0
555 20250401 121800 179016757 667 667 667 667 113
556 20250401 121700 178941386 668 668 668 668 0
557 20250401 121600 178941386 668 668 668 668 0
558 20250401 121500 178941386 668 668 668 668 0
559 20250401 121400 178941386 668 668 668 668 0
560 20250401 121300 178941386 668 668 668 668 85
561 20250401 121200 178884606 665 665 665 665 0
562 20250401 121100 178884606 665 665 665 665 0
563 20250401 121000 178884606 665 665 665 665 0
564 20250401 120900 178884606 665 665 665 665 0
565 20250401 120800 178884606 665 665 665 665 0
566 20250401 120700 178884606 665 665 665 665 0
567 20250401 120600 178884606 665 665 665 665 0
568 20250401 120500 178884606 665 665 665 665 0
569 20250401 120400 178884606 665 665 665 665 1020
570 20250401 120300 178206306 665 665 665 665 0
571 20250401 120200 178206306 665 665 665 665 0
572 20250401 120100 178206306 665 665 665 665 0
573 20250401 120000 178206306 665 665 665 665 25
574 20250401 115900 178189681 665 665 665 665 0
575 20250401 115800 178189681 665 665 665 665 0
576 20250401 115700 178189681 665 665 665 665 0
577 20250401 115600 178189681 665 665 665 665 15
578 20250401 115500 178179706 665 665 665 665 5
579 20250401 115400 178176381 665 665 665 665 0
580 20250401 115300 178176381 665 665 665 665 0
581 20250401 115200 178176381 665 665 665 665 0
582 20250401 115100 178176381 665 665 665 665 0
583 20250401 115000 178176381 665 665 665 665 335
584 20250401 114900 177953606 665 665 668 665 2975
585 20250401 114800 175974481 665 665 665 665 1
586 20250401 114700 175973816 669 669 669 669 0
587 20250401 114600 175973816 669 669 669 669 0
588 20250401 114500 175973816 669 669 669 669 0
589 20250401 114400 175973816 669 669 669 669 0
590 20250401 114300 175973816 669 669 669 669 0
591 20250401 114200 175973816 669 669 669 669 0
592 20250401 114100 175973816 669 669 669 669 68
593 20250401 114000 175928324 669 669 669 669 2
594 20250401 113900 175926986 669 669 669 669 3
595 20250401 113800 175924979 669 669 669 669 0
596 20250401 113700 175924979 669 669 669 669 0
597 20250401 113600 175924979 669 669 669 669 0
598 20250401 113500 175924979 669 669 669 669 2
599 20250401 113400 175923641 669 669 669 669 1
600 20250401 113300 175922972 663 663 663 663 0
601 20250401 113200 175922972 663 663 663 663 0
602 20250401 113100 175922972 663 663 663 663 0
603 20250401 113000 175922972 663 663 663 663 0
604 20250401 112900 175922972 663 665 665 663 12900
605 20250401 112800 167356873 665 665 665 665 0
606 20250401 112700 167356873 665 665 665 665 0
607 20250401 112600 167356873 665 665 665 665 0
608 20250401 112500 167356873 665 666 666 665 1011
609 20250401 112400 166684467 666 666 666 666 39
610 20250401 112300 166658493 667 668 668 667 62
611 20250401 112200 166617089 670 670 670 670 0
612 20250401 112100 166617089 670 670 670 670 0
613 20250401 112000 166617089 670 670 670 670 4
614 20250401 111900 166614409 670 670 670 670 0
615 20250401 111800 166614409 670 669 670 669 2
616 20250401 111700 166613070 663 663 663 663 0
617 20250401 111600 166613070 663 663 663 663 0
618 20250401 111500 166613070 663 663 663 663 1
619 20250401 111400 166612407 665 665 665 665 0
620 20250401 111300 166612407 665 665 665 665 0
621 20250401 111200 166612407 665 665 665 665 810
622 20250401 111100 166073757 670 670 670 670 0
623 20250401 111000 166073757 670 667 671 667 10927
624 20250401 110900 158753149 667 667 667 667 0
625 20250401 110800 158753149 667 667 667 667 0
626 20250401 110700 158753149 667 667 667 667 0
627 20250401 110600 158753149 667 667 667 667 0
628 20250401 110500 158753149 667 667 667 667 1
629 20250401 110400 158752482 665 665 665 665 0
630 20250401 110300 158752482 665 665 665 665 0
631 20250401 110200 158752482 665 665 665 665 154
632 20250401 110100 158650072 665 665 665 665 690
633 20250401 110000 158191222 665 665 665 665 20
634 20250401 105900 158177922 665 665 665 665 0
635 20250401 105800 158177922 665 665 665 665 0
636 20250401 105700 158177922 665 665 665 665 0
637 20250401 105600 158177922 665 665 665 665 0
638 20250401 105500 158177922 665 665 665 665 0
639 20250401 105400 158177922 665 665 665 665 3479
640 20250401 105300 155864387 661 661 661 661 0
641 20250401 105200 155864387 661 661 661 661 4
642 20250401 105100 155861743 665 665 665 665 1000
643 20250401 105000 155196743 665 665 665 665 4000
644 20250401 104900 152536743 665 665 665 665 0
645 20250401 104800 152536743 665 665 665 665 0
646 20250401 104700 152536743 665 665 665 665 26
647 20250401 104600 152519453 665 665 665 665 2240
648 20250401 104500 151029853 660 660 660 660 0
649 20250401 104400 151029853 660 661 661 660 560
650 20250401 104300 150660242 660 660 660 660 0
651 20250401 104200 150660242 660 660 660 660 0
652 20250401 104100 150660242 660 660 660 660 0
653 20250401 104000 150660242 660 660 660 660 5000
654 20250401 103900 147360242 660 660 660 660 695
655 20250401 103800 146901542 660 660 660 660 0
656 20250401 103700 146901542 660 661 661 660 2009
657 20250401 103600 145575592 661 662 662 661 391
658 20250401 103500 145317111 661 661 661 661 0
659 20250401 103400 145317111 661 661 661 661 0
660 20250401 103300 145317111 661 661 661 661 0
661 20250401 103200 145317111 661 662 662 661 110
662 20250401 103100 145244347 662 662 662 662 0
663 20250401 103000 145244347 662 662 662 662 200
664 20250401 102900 145111947 663 663 663 663 0
665 20250401 102800 145111947 663 663 663 663 0
666 20250401 102700 145111947 663 663 663 663 20
667 20250401 102600 145098687 662 662 662 662 0
668 20250401 102500 145098687 662 662 662 662 0
669 20250401 102400 145098687 662 662 662 662 0
670 20250401 102300 145098687 662 662 662 662 1000
671 20250401 102200 144436687 663 663 663 663 0
672 20250401 102100 144436687 663 663 663 663 0
673 20250401 102000 144436687 663 663 663 663 13
674 20250401 101900 144428068 662 662 662 662 0
675 20250401 101800 144428068 662 662 662 662 0
676 20250401 101700 144428068 662 662 662 662 45
677 20250401 101600 144398278 663 663 663 663 0
678 20250401 101500 144398278 663 663 663 663 0
679 20250401 101400 144398278 663 663 663 663 0
680 20250401 101300 144398278 663 663 663 663 9
681 20250401 101200 144392311 663 663 663 663 1402
682 20250401 101100 143462785 663 663 663 663 0
683 20250401 101000 143462785 663 663 663 663 22
684 20250401 100900 143448199 662 663 663 662 3595
685 20250401 100800 141068130 664 663 664 663 540
686 20250401 100700 140710043 664 664 664 664 51
687 20250401 100600 140676179 664 664 664 664 0
688 20250401 100500 140676179 664 665 665 664 25
689 20250401 100400 140659556 665 667 667 665 80
690 20250401 100300 140606273 667 667 667 667 1
691 20250401 100200 140605606 664 667 667 663 2875
692 20250401 100100 138694068 667 667 667 667 5
693 20250401 100000 138690733 667 667 667 667 42
694 20250401 095900 138662719 666 666 666 666 771
695 20250401 095800 138149233 666 666 666 666 50
696 20250401 095700 138115933 666 666 666 666 216
697 20250401 095600 137972077 666 666 666 666 149
698 20250401 095500 137872843 666 666 666 666 0
699 20250401 095400 137872843 666 666 666 666 0
700 20250401 095300 137872843 666 668 668 666 8670
701 20250401 095200 132095603 669 671 671 669 2479
702 20250401 095100 130433909 676 676 676 676 310
703 20250401 095000 130224349 676 676 676 676 10
704 20250401 094900 130217589 678 678 678 678 2
705 20250401 094800 130216233 678 678 678 677 35
706 20250401 094700 130192512 678 670 678 670 1010
707 20250401 094600 129515732 670 671 671 670 30000
708 20250401 094500 109414382 671 673 673 671 10000
709 20250401 094400 102703780 673 673 673 673 548
710 20250401 094300 102334976 675 675 675 675 400
711 20250401 094200 102064976 675 675 675 675 0
712 20250401 094100 102064976 675 677 677 675 1071
713 20250401 094000 101339991 677 677 677 677 0
714 20250401 093900 101339991 677 682 682 677 8286
715 20250401 093800 95728860 679 679 679 679 10000
716 20250401 093700 88938860 677 682 682 677 661
717 20250401 093600 88491358 682 677 682 677 6
718 20250401 093500 88487291 677 675 677 675 1800
719 20250401 093400 87272191 682 686 686 682 1706
720 20250401 093300 86106730 682 672 690 672 62298
721 20250401 093200 43750567 668 668 668 668 0
722 20250401 093100 43750567 668 668 668 668 0
723 20250401 093000 43750567 668 668 668 668 1568
724 20250401 092900 42703143 668 673 673 668 2767
725 20250401 092800 40846067 673 673 673 673 0
726 20250401 092700 40846067 673 674 674 673 1720
727 20250401 092600 39688477 674 672 674 672 246
728 20250401 092500 39523039 673 673 673 673 1117
729 20250401 092400 38771298 673 673 673 673 3883
730 20250401 092300 36158039 673 673 673 673 640
731 20250401 092200 35727319 673 667 674 667 28626
732 20250401 092100 16446074 667 665 667 662 1671
733 20250401 092000 15335195 666 667 669 666 2279
734 20250401 091900 13817205 669 670 670 669 1040
735 20250401 091800 13120945 673 673 673 673 0
736 20250401 091700 13120945 673 673 673 673 100
737 20250401 091600 13053645 673 672 673 672 68
738 20250401 091500 13007940 673 673 673 673 12
739 20250401 091400 12999864 673 673 673 673 0
740 20250401 091300 12999864 673 675 675 673 66
741 20250401 091200 12955380 676 675 676 675 25
742 20250401 091100 12938482 676 674 676 674 1469
743 20250401 091000 11945492 674 669 674 669 93
744 20250401 090900 11883215 669 669 669 669 0
745 20250401 090800 11883215 669 669 669 669 425
746 20250401 090700 11598890 669 669 669 668 925
747 20250401 090600 10980080 668 668 668 668 2
748 20250401 090500 10978744 667 669 672 667 13229
749 20250401 090400 2141814 668 676 676 665 1383
750 20250401 090300 1212112 676 670 676 670 307
751 20250401 090200 1004634 666 666 666 666 37
752 20250401 090100 979992 665 665 666 665 324
753 20250401 090000 764512 669 660 669 660 1153