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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

599
032080/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185700,144276002,1347,1347,1347,1347,1431
20250415,185600,144276002,1347,1347,1347,1347,0
20250415,185500,144276002,1347,1347,1347,1347,0
20250415,185400,144276002,1347,1347,1347,1347,0
20250415,185300,144276002,1347,1347,1347,1347,0
20250415,185200,144276002,1347,1347,1347,1347,0
20250415,185100,144276002,1347,1347,1347,1347,0
20250415,185000,144276002,1347,1347,1347,1347,0
20250415,184900,144276002,1347,1347,1347,1347,0
20250415,184800,144276002,1347,1347,1347,1347,0
20250415,184700,144276002,1347,1347,1347,1347,0
20250415,184600,144276002,1347,1347,1347,1347,0
20250415,184500,144276002,1347,1347,1347,1347,0
20250415,184400,144276002,1347,1347,1347,1347,0
20250415,184300,144276002,1347,1347,1347,1347,0
20250415,184200,144276002,1347,1347,1347,1347,0
20250415,184100,144276002,1347,1347,1347,1347,0
20250415,184000,144276002,1347,1347,1347,1347,0
20250415,183900,144276002,1347,1347,1347,1347,0
20250415,183800,144276002,1347,1347,1347,1347,0
20250415,183700,144276002,1347,1347,1347,1347,0
20250415,183600,144276002,1347,1347,1347,1347,0
20250415,183500,144276002,1347,1347,1347,1347,0
20250415,183400,144276002,1347,1347,1347,1347,0
20250415,183300,144276002,1347,1347,1347,1347,0
20250415,183200,144276002,1347,1347,1347,1347,0
20250415,183100,144276002,1347,1347,1347,1347,0
20250415,183000,144276002,1347,1347,1347,1347,0
20250415,182900,144276002,1347,1347,1347,1347,0
20250415,182800,144276002,1347,1347,1347,1347,0
20250415,182700,144276002,1347,1347,1347,1347,1431
20250415,182600,144276002,1347,1347,1347,1347,0
20250415,182500,144276002,1347,1347,1347,1347,0
20250415,182400,144276002,1347,1347,1347,1347,0
20250415,182300,144276002,1347,1347,1347,1347,0
20250415,182200,144276002,1347,1347,1347,1347,0
20250415,182100,144276002,1347,1347,1347,1347,0
20250415,182000,144276002,1347,1347,1347,1347,0
20250415,181900,144276002,1347,1347,1347,1347,0
20250415,181800,144276002,1347,1347,1347,1347,0
20250415,181700,144276002,1347,1347,1347,1347,0
20250415,181600,144276002,1347,1347,1347,1347,0
20250415,181500,144276002,1347,1347,1347,1347,0
20250415,181400,144276002,1347,1347,1347,1347,0
20250415,181300,144276002,1347,1347,1347,1347,0
20250415,181200,144276002,1347,1347,1347,1347,0
20250415,181100,144276002,1347,1347,1347,1347,0
20250415,181000,144276002,1347,1347,1347,1347,0
20250415,180900,144276002,1347,1347,1347,1347,0
20250415,180800,144276002,1347,1347,1347,1347,0
20250415,180700,144276002,1347,1347,1347,1347,0
20250415,180600,144276002,1347,1347,1347,1347,0
20250415,180500,144276002,1347,1347,1347,1347,0
20250415,180400,144276002,1347,1347,1347,1347,0
20250415,180300,144276002,1347,1347,1347,1347,0
20250415,180200,144276002,1347,1347,1347,1347,0
20250415,180100,144276002,1347,1347,1347,1347,0
20250415,180000,144276002,1347,1347,1347,1347,0
20250415,175900,144276002,1347,1347,1347,1347,0
20250415,175800,144276002,1347,1347,1347,1347,0
20250415,175700,144276002,1347,1347,1347,1347,1431
20250415,175600,144276002,1347,1347,1347,1347,0
20250415,175500,144276002,1347,1347,1347,1347,0
20250415,175400,144276002,1347,1347,1347,1347,0
20250415,175300,144276002,1347,1347,1347,1347,0
20250415,175200,144276002,1347,1347,1347,1347,0
20250415,175100,144276002,1347,1347,1347,1347,0
20250415,175000,144276002,1347,1347,1347,1347,0
20250415,174900,144276002,1347,1347,1347,1347,0
20250415,174800,144276002,1347,1347,1347,1347,0
20250415,174700,144276002,1347,1347,1347,1347,0
20250415,174600,144276002,1347,1347,1347,1347,0
20250415,174500,144276002,1347,1347,1347,1347,0
20250415,174400,144276002,1347,1347,1347,1347,0
20250415,174300,144276002,1347,1347,1347,1347,0
20250415,174200,144276002,1347,1347,1347,1347,0
20250415,174100,144276002,1347,1347,1347,1347,0
20250415,174000,144276002,1347,1347,1347,1347,0
20250415,173900,144276002,1347,1347,1347,1347,0
20250415,173800,144276002,1347,1347,1347,1347,0
20250415,173700,144276002,1347,1347,1347,1347,0
20250415,173600,144276002,1347,1347,1347,1347,0
20250415,173500,144276002,1347,1347,1347,1347,0
20250415,173400,144276002,1347,1347,1347,1347,0
20250415,173300,144276002,1347,1347,1347,1347,0
20250415,173200,144276002,1347,1347,1347,1347,0
20250415,173100,144276002,1347,1347,1347,1347,0
20250415,173000,144276002,1347,1347,1347,1347,0
20250415,172900,144276002,1347,1347,1347,1347,0
20250415,172800,144276002,1347,1347,1347,1347,0
20250415,172700,144276002,1347,1347,1347,1347,1431
20250415,172600,144276002,1347,1347,1347,1347,0
20250415,172500,144276002,1347,1347,1347,1347,0
20250415,172400,144276002,1347,1347,1347,1347,0
20250415,172300,144276002,1347,1347,1347,1347,0
20250415,172200,144276002,1347,1347,1347,1347,0
20250415,172100,144276002,1347,1347,1347,1347,0
20250415,172000,144276002,1347,1347,1347,1347,0
20250415,171900,144276002,1347,1347,1347,1347,0
20250415,171800,144276002,1347,1347,1347,1347,0
20250415,171700,144276002,1347,1347,1347,1347,0
20250415,171600,144276002,1347,1347,1347,1347,0
20250415,171500,144276002,1347,1347,1347,1347,0
20250415,171400,144276002,1347,1347,1347,1347,0
20250415,171300,144276002,1347,1347,1347,1347,0
20250415,171200,144276002,1347,1347,1347,1347,0
20250415,171100,144276002,1347,1347,1347,1347,0
20250415,171000,144276002,1347,1347,1347,1347,0
20250415,170900,144276002,1347,1347,1347,1347,0
20250415,170800,144276002,1347,1347,1347,1347,0
20250415,170700,144276002,1347,1347,1347,1347,0
20250415,170600,144276002,1347,1347,1347,1347,0
20250415,170500,144276002,1347,1347,1347,1347,0
20250415,170400,144276002,1347,1347,1347,1347,0
20250415,170300,144276002,1347,1347,1347,1347,0
20250415,170200,144276002,1347,1347,1347,1347,0
20250415,170100,144276002,1347,1347,1347,1347,0
20250415,170000,144276002,1347,1347,1347,1347,0
20250415,165900,144276002,1347,1347,1347,1347,0
20250415,165800,144276002,1347,1347,1347,1347,0
20250415,165700,144276002,1347,1347,1347,1347,1431
20250415,165600,144276002,1347,1347,1347,1347,0
20250415,165500,144276002,1347,1347,1347,1347,0
20250415,165400,144276002,1347,1347,1347,1347,0
20250415,165300,144276002,1347,1347,1347,1347,0
20250415,165200,144276002,1347,1347,1347,1347,0
20250415,165100,144276002,1347,1347,1347,1347,0
20250415,165000,144276002,1347,1347,1347,1347,0
20250415,164900,144276002,1347,1347,1347,1347,0
20250415,164800,144276002,1347,1347,1347,1347,0
20250415,164700,144276002,1347,1347,1347,1347,0
20250415,164600,144276002,1347,1347,1347,1347,0
20250415,164500,144276002,1347,1347,1347,1347,0
20250415,164400,144276002,1347,1347,1347,1347,0
20250415,164300,144276002,1347,1347,1347,1347,0
20250415,164200,144276002,1347,1347,1347,1347,0
20250415,164100,144276002,1347,1347,1347,1347,0
20250415,164000,144276002,1347,1347,1347,1347,0
20250415,163900,144276002,1347,1347,1347,1347,0
20250415,163800,144276002,1347,1347,1347,1347,0
20250415,163700,144276002,1347,1347,1347,1347,0
20250415,163600,144276002,1347,1347,1347,1347,0
20250415,163500,144276002,1347,1347,1347,1347,0
20250415,163400,144276002,1347,1347,1347,1347,0
20250415,163300,144276002,1347,1347,1347,1347,0
20250415,163200,144276002,1347,1347,1347,1347,0
20250415,163100,144276002,1347,1347,1347,1347,0
20250415,163000,144276002,1347,1347,1347,1347,0
20250415,162900,144276002,1347,1347,1347,1347,0
20250415,162800,144276002,1347,1347,1347,1347,0
20250415,162700,144276002,1347,1347,1347,1347,1431
20250415,162600,144276002,1347,1347,1347,1347,0
20250415,162500,144276002,1347,1347,1347,1347,0
20250415,162400,144276002,1347,1347,1347,1347,0
20250415,162300,144276002,1347,1347,1347,1347,0
20250415,162200,144276002,1347,1347,1347,1347,0
20250415,162100,144276002,1347,1347,1347,1347,0
20250415,162000,144276002,1347,1347,1347,1347,0
20250415,161900,144276002,1347,1347,1347,1347,0
20250415,161800,144276002,1347,1347,1347,1347,0
20250415,161700,144276002,1347,1347,1347,1347,0
20250415,161600,144276002,1347,1347,1347,1347,0
20250415,161500,144276002,1347,1347,1347,1347,0
20250415,161400,144276002,1347,1347,1347,1347,0
20250415,161300,144276002,1347,1347,1347,1347,0
20250415,161200,144276002,1347,1347,1347,1347,0
20250415,161100,144276002,1347,1347,1347,1347,0
20250415,161000,144276002,1347,1347,1347,1347,0
20250415,160900,144276002,1347,1347,1347,1347,0
20250415,160800,144276002,1347,1347,1347,1347,0
20250415,160700,144276002,1347,1347,1347,1347,0
20250415,160600,144276002,1347,1347,1347,1347,0
20250415,160500,144276002,1347,1347,1347,1347,0
20250415,160400,144276002,1347,1347,1347,1347,0
20250415,160300,144276002,1347,1347,1347,1347,0
20250415,160200,144276002,1347,1347,1347,1347,0
20250415,160100,144276002,1347,1347,1347,1347,0
20250415,160000,144276002,1347,1347,1347,1347,0
20250415,155900,144276002,1347,1347,1347,1347,0
20250415,155800,144276002,1347,1347,1347,1347,0
20250415,155700,144276002,1347,1347,1347,1347,1431
20250415,155600,144276002,1347,1347,1347,1347,0
20250415,155500,144276002,1347,1347,1347,1347,0
20250415,155400,144276002,1347,1347,1347,1347,0
20250415,155300,144276002,1347,1347,1347,1347,0
20250415,155200,144276002,1347,1347,1347,1347,0
20250415,155100,144276002,1347,1347,1347,1347,0
20250415,155000,144276002,1347,1347,1347,1347,0
20250415,154900,144276002,1347,1347,1347,1347,0
20250415,154800,144276002,1347,1347,1347,1347,0
20250415,154700,144276002,1347,1347,1347,1347,0
20250415,154600,144276002,1347,1347,1347,1347,0
20250415,154500,144276002,1347,1347,1347,1347,0
20250415,154400,144276002,1347,1347,1347,1347,0
20250415,154300,144276002,1347,1347,1347,1347,0
20250415,154200,144276002,1347,1347,1347,1347,0
20250415,154100,144276002,1347,1347,1347,1347,0
20250415,154000,144276002,1347,1347,1347,1347,0
20250415,153900,144276002,1347,1347,1347,1347,0
20250415,153800,144276002,1347,1347,1347,1347,0
20250415,153700,144276002,1347,1347,1347,1347,0
20250415,153600,144276002,1347,1347,1347,1347,0
20250415,153500,144276002,1347,1347,1347,1347,0
20250415,153400,144276002,1347,1347,1347,1347,0
20250415,153300,144276002,1347,1347,1347,1347,0
20250415,153200,144276002,1347,1347,1347,1347,0
20250415,153100,144276002,1347,1347,1347,1347,0
20250415,153000,144276002,1347,1347,1347,1347,1431
20250415,152900,142348445,1329,1329,1329,1329,0
20250415,152800,142348445,1329,1329,1329,1329,0
20250415,152700,142348445,1329,1329,1329,1329,0
20250415,152600,142348445,1329,1329,1329,1329,0
20250415,152500,142348445,1329,1329,1329,1329,0
20250415,152400,142348445,1329,1329,1329,1329,0
20250415,152300,142348445,1329,1329,1329,1329,0
20250415,152200,142348445,1329,1329,1329,1329,0
20250415,152100,142348445,1329,1329,1329,1329,0
20250415,152000,142348445,1329,1329,1329,1329,0
20250415,151900,142348445,1329,1329,1329,1329,0
20250415,151800,142348445,1329,1329,1329,1329,0
20250415,151700,142348445,1329,1329,1329,1329,0
20250415,151600,142348445,1329,1329,1329,1329,30
20250415,151500,142308575,1339,1339,1339,1339,0
20250415,151400,142308575,1339,1339,1339,1339,0
20250415,151300,142308575,1339,1338,1339,1338,36
20250415,151200,142260379,1328,1328,1328,1328,0
20250415,151100,142260379,1328,1340,1340,1328,773
20250415,151000,141233585,1340,1340,1340,1340,0
20250415,150900,141233585,1340,1340,1340,1340,0
20250415,150800,141233585,1340,1340,1340,1340,0
20250415,150700,141233585,1340,1338,1340,1338,500
20250415,150600,140563609,1329,1329,1329,1329,500
20250415,150500,139899109,1339,1339,1339,1339,0
20250415,150400,139899109,1339,1336,1339,1336,34
20250415,150300,139853633,1335,1335,1335,1335,8
20250415,150200,139842953,1326,1339,1339,1325,1124
20250415,150100,138352200,1342,1341,1342,1341,746
20250415,150000,137351745,1340,1341,1341,1340,1130
20250415,145900,135837392,1341,1336,1341,1336,897
20250415,145800,134636374,1337,1335,1337,1335,50
20250415,145700,134569550,1334,1334,1334,1334,117
20250415,145600,134413472,1333,1331,1333,1331,914
20250415,145500,133196156,1323,1323,1323,1323,0
20250415,145400,133196156,1323,1324,1324,1323,620
20250415,145300,132375756,1325,1325,1331,1325,1041
20250415,145200,130996421,1325,1325,1325,1325,0
20250415,145100,130996421,1325,1325,1325,1325,6
20250415,145000,130988471,1325,1326,1326,1324,1565
20250415,144900,128915506,1325,1325,1325,1325,5
20250415,144800,128908881,1331,1331,1331,1331,0
20250415,144700,128908881,1331,1331,1331,1331,0
20250415,144600,128908881,1331,1331,1331,1331,0
20250415,144500,128908881,1331,1331,1331,1331,0
20250415,144400,128908881,1331,1331,1331,1331,0
20250415,144300,128908881,1331,1331,1331,1331,3
20250415,144200,128904888,1323,1323,1323,1323,0
20250415,144100,128904888,1323,1323,1323,1323,98
20250415,144000,128775234,1331,1331,1331,1331,0
20250415,143900,128775234,1331,1331,1331,1331,0
20250415,143800,128775234,1331,1331,1331,1331,10
20250415,143700,128761924,1324,1324,1324,1324,0
20250415,143600,128761924,1324,1324,1324,1324,1228
20250415,143500,127136052,1331,1331,1331,1331,1
20250415,143400,127134721,1332,1332,1332,1332,0
20250415,143300,127134721,1332,1332,1332,1332,0
20250415,143200,127134721,1332,1332,1332,1332,0
20250415,143100,127134721,1332,1332,1332,1332,0
20250415,143000,127134721,1332,1332,1332,1332,0
20250415,142900,127134721,1332,1332,1332,1332,232
20250415,142800,126825697,1332,1332,1332,1332,0
20250415,142700,126825697,1332,1332,1332,1332,0
20250415,142600,126825697,1332,1332,1332,1332,0
20250415,142500,126825697,1332,1332,1332,1332,13
20250415,142400,126808381,1330,1330,1330,1330,0
20250415,142300,126808381,1330,1330,1330,1330,0
20250415,142200,126808381,1330,1330,1330,1330,0
20250415,142100,126808381,1330,1330,1330,1330,3
20250415,142000,126804391,1329,1329,1329,1329,0
20250415,141900,126804391,1329,1329,1329,1329,2
20250415,141800,126801733,1329,1329,1329,1329,0
20250415,141700,126801733,1329,1329,1329,1329,9
20250415,141600,126789772,1322,1322,1322,1322,0
20250415,141500,126789772,1322,1322,1322,1322,0
20250415,141400,126789772,1322,1322,1322,1322,0
20250415,141300,126789772,1322,1322,1322,1322,12
20250415,141200,126773908,1329,1329,1329,1329,0
20250415,141100,126773908,1329,1329,1329,1329,0
20250415,141000,126773908,1329,1329,1329,1329,0
20250415,140900,126773908,1329,1329,1329,1329,1
20250415,140800,126772579,1322,1324,1324,1322,2342
20250415,140700,123675655,1322,1322,1322,1322,0
20250415,140600,123675655,1322,1322,1322,1322,0
20250415,140500,123675655,1322,1322,1322,1322,0
20250415,140400,123675655,1322,1322,1322,1322,0
20250415,140300,123675655,1322,1322,1322,1322,0
20250415,140200,123675655,1322,1322,1322,1322,0
20250415,140100,123675655,1322,1322,1322,1322,248
20250415,140000,123347799,1321,1321,1321,1321,0
20250415,135900,123347799,1321,1321,1321,1321,1
20250415,135800,123346478,1322,1322,1322,1322,0
20250415,135700,123346478,1322,1322,1322,1322,3
20250415,135600,123342512,1322,1322,1322,1322,327
20250415,135500,122910218,1321,1321,1321,1321,24
20250415,135400,122878514,1322,1323,1323,1322,519
20250415,135300,122192296,1323,1327,1327,1323,1500
20250415,135200,120204594,1326,1326,1326,1326,0
20250415,135100,120204594,1326,1326,1326,1326,0
20250415,135000,120204594,1326,1326,1326,1326,0
20250415,134900,120204594,1326,1326,1326,1326,0
20250415,134800,120204594,1326,1326,1326,1326,0
20250415,134700,120204594,1326,1326,1326,1326,0
20250415,134600,120204594,1326,1331,1331,1326,266
20250415,134500,119851284,1331,1331,1331,1331,300
20250415,134400,119451984,1331,1331,1331,1331,0
20250415,134300,119451984,1331,1331,1331,1331,0
20250415,134200,119451984,1331,1331,1331,1331,0
20250415,134100,119451984,1331,1331,1331,1331,13
20250415,134000,119434681,1331,1331,1331,1331,211
20250415,133900,119153840,1331,1332,1332,1331,938
20250415,133800,117905046,1331,1331,1331,1331,0
20250415,133700,117905046,1331,1331,1331,1331,0
20250415,133600,117905046,1331,1331,1331,1331,0
20250415,133500,117905046,1331,1331,1331,1331,0
20250415,133400,117905046,1331,1331,1331,1331,7
20250415,133300,117895729,1339,1339,1339,1339,0
20250415,133200,117895729,1339,1339,1339,1339,0
20250415,133100,117895729,1339,1339,1339,1339,0
20250415,133000,117895729,1339,1339,1339,1339,0
20250415,132900,117895729,1339,1339,1339,1339,1
20250415,132800,117894390,1339,1339,1339,1339,0
20250415,132700,117894390,1339,1339,1339,1339,0
20250415,132600,117894390,1339,1339,1339,1339,0
20250415,132500,117894390,1339,1339,1339,1339,65
20250415,132400,117807355,1340,1340,1340,1340,0
20250415,132300,117807355,1340,1340,1340,1340,0
20250415,132200,117807355,1340,1340,1340,1340,0
20250415,132100,117807355,1340,1340,1340,1340,0
20250415,132000,117807355,1340,1340,1340,1340,0
20250415,131900,117807355,1340,1340,1340,1340,0
20250415,131800,117807355,1340,1341,1341,1340,419
20250415,131700,117245881,1342,1342,1342,1342,0
20250415,131600,117245881,1342,1342,1342,1342,0
20250415,131500,117245881,1342,1341,1342,1341,669
20250415,131400,116348084,1340,1340,1340,1340,0
20250415,131300,116348084,1340,1340,1340,1340,612
20250415,131200,115528004,1340,1340,1340,1340,0
20250415,131100,115528004,1340,1340,1340,1340,4
20250415,131000,115522644,1342,1341,1342,1341,52
20250415,130900,115452870,1340,1340,1340,1340,0
20250415,130800,115452870,1340,1340,1340,1340,373
20250415,130700,114953050,1340,1340,1340,1340,0
20250415,130600,114953050,1340,1331,1340,1331,151
20250415,130500,114751119,1325,1325,1325,1325,0
20250415,130400,114751119,1325,1325,1325,1325,0
20250415,130300,114751119,1325,1326,1326,1325,358
20250415,130200,114276763,1327,1327,1327,1327,0
20250415,130100,114276763,1327,1327,1327,1327,11
20250415,130000,114262166,1330,1330,1330,1330,0
20250415,125900,114262166,1330,1330,1330,1330,200
20250415,125800,113996166,1330,1330,1330,1330,1004
20250415,125700,112660846,1329,1329,1329,1329,547
20250415,125600,111933883,1329,1329,1329,1329,0
20250415,125500,111933883,1329,1329,1329,1329,0
20250415,125400,111933883,1329,1329,1329,1329,0
20250415,125300,111933883,1329,1329,1329,1329,0
20250415,125200,111933883,1329,1329,1329,1329,0
20250415,125100,111933883,1329,1329,1329,1329,0
20250415,125000,111933883,1329,1329,1329,1329,0
20250415,124900,111933883,1329,1329,1329,1329,30
20250415,124800,111894013,1329,1329,1329,1329,0
20250415,124700,111894013,1329,1329,1329,1329,0
20250415,124600,111894013,1329,1329,1329,1329,0
20250415,124500,111894013,1329,1328,1329,1328,26
20250415,124400,111859461,1328,1328,1328,1328,1
20250415,124300,111858133,1328,1328,1328,1328,1
20250415,124200,111856805,1328,1328,1328,1328,1
20250415,124100,111855477,1328,1328,1328,1328,0
20250415,124000,111855477,1328,1328,1328,1328,0
20250415,123900,111855477,1328,1328,1328,1328,1
20250415,123800,111854149,1321,1321,1321,1321,0
20250415,123700,111854149,1321,1321,1321,1321,0
20250415,123600,111854149,1321,1321,1321,1321,0
20250415,123500,111854149,1321,1321,1321,1321,0
20250415,123400,111854149,1321,1325,1325,1321,500
20250415,123300,111193526,1329,1326,1329,1326,60
20250415,123200,111113930,1328,1328,1328,1328,0
20250415,123100,111113930,1328,1328,1328,1328,0
20250415,123000,111113930,1328,1328,1328,1328,0
20250415,122900,111113930,1328,1328,1328,1328,0
20250415,122800,111113930,1328,1328,1328,1328,52
20250415,122700,111044874,1329,1329,1329,1329,50
20250415,122600,110978424,1329,1329,1329,1329,0
20250415,122500,110978424,1329,1329,1329,1329,6
20250415,122400,110970450,1329,1329,1329,1329,0
20250415,122300,110970450,1329,1329,1329,1329,300
20250415,122200,110571750,1329,1329,1329,1329,0
20250415,122100,110571750,1329,1329,1329,1329,0
20250415,122000,110571750,1329,1329,1329,1329,0
20250415,121900,110571750,1329,1324,1329,1324,554
20250415,121800,109836113,1328,1321,1328,1313,17049
20250415,121700,87443142,1327,1327,1327,1327,0
20250415,121600,87443142,1327,1327,1327,1327,22
20250415,121500,87413948,1328,1327,1328,1327,670
20250415,121400,86524849,1327,1327,1327,1327,0
20250415,121300,86524849,1327,1327,1327,1327,0
20250415,121200,86524849,1327,1327,1327,1327,0
20250415,121100,86524849,1327,1327,1327,1327,0
20250415,121000,86524849,1327,1327,1327,1327,0
20250415,120900,86524849,1327,1327,1327,1327,0
20250415,120800,86524849,1327,1327,1327,1327,0
20250415,120700,86524849,1327,1327,1327,1327,0
20250415,120600,86524849,1327,1327,1327,1327,0
20250415,120500,86524849,1327,1327,1327,1327,4
20250415,120400,86519541,1327,1327,1327,1327,0
20250415,120300,86519541,1327,1327,1327,1327,1
20250415,120200,86518214,1327,1327,1327,1327,40
20250415,120100,86465134,1326,1326,1326,1326,0
20250415,120000,86465134,1326,1326,1326,1326,0
20250415,115900,86465134,1326,1326,1326,1326,0
20250415,115800,86465134,1326,1326,1326,1326,428
20250415,115700,85897606,1326,1326,1326,1326,0
20250415,115600,85897606,1326,1326,1326,1326,0
20250415,115500,85897606,1326,1326,1326,1326,2
20250415,115400,85894954,1325,1325,1325,1325,0
20250415,115300,85894954,1325,1325,1325,1325,0
20250415,115200,85894954,1325,1325,1325,1325,0
20250415,115100,85894954,1325,1325,1325,1325,49
20250415,115000,85830029,1324,1324,1324,1324,0
20250415,114900,85830029,1324,1324,1324,1324,120
20250415,114800,85671149,1324,1324,1324,1324,0
20250415,114700,85671149,1324,1324,1324,1324,2
20250415,114600,85668501,1328,1328,1328,1328,0
20250415,114500,85668501,1328,1328,1328,1328,0
20250415,114400,85668501,1328,1328,1328,1328,0
20250415,114300,85668501,1328,1328,1328,1328,0
20250415,114200,85668501,1328,1328,1328,1328,0
20250415,114100,85668501,1328,1327,1328,1314,3575
20250415,114000,80959296,1328,1328,1328,1328,7
20250415,113900,80950000,1327,1327,1327,1327,0
20250415,113800,80950000,1327,1327,1327,1327,0
20250415,113700,80950000,1327,1327,1327,1327,0
20250415,113600,80950000,1327,1327,1327,1327,0
20250415,113500,80950000,1327,1327,1327,1327,0
20250415,113400,80950000,1327,1327,1327,1327,0
20250415,113300,80950000,1327,1327,1327,1327,0
20250415,113200,80950000,1327,1327,1327,1327,188
20250415,113100,80700524,1328,1328,1328,1328,0
20250415,113000,80700524,1328,1328,1328,1328,31
20250415,112900,80659356,1327,1327,1327,1327,0
20250415,112800,80659356,1327,1327,1327,1327,0
20250415,112700,80659356,1327,1326,1327,1326,19
20250415,112600,80634152,1325,1325,1325,1325,0
20250415,112500,80634152,1325,1325,1325,1325,1
20250415,112400,80632827,1323,1323,1323,1323,0
20250415,112300,80632827,1323,1323,1323,1323,1
20250415,112200,80631504,1325,1325,1325,1325,0
20250415,112100,80631504,1325,1323,1325,1323,67
20250415,112000,80542784,1323,1323,1323,1323,0
20250415,111900,80542784,1323,1323,1323,1323,0
20250415,111800,80542784,1323,1323,1323,1323,0
20250415,111700,80542784,1323,1323,1323,1323,0
20250415,111600,80542784,1323,1323,1323,1323,0
20250415,111500,80542784,1323,1323,1323,1323,6
20250415,111400,80534846,1313,1321,1321,1313,4000
20250415,111300,75270662,1321,1321,1321,1321,0
20250415,111200,75270662,1321,1321,1321,1321,0
20250415,111100,75270662,1321,1321,1321,1321,0
20250415,111000,75270662,1321,1321,1321,1321,0
20250415,110900,75270662,1321,1321,1321,1321,0
20250415,110800,75270662,1321,1323,1323,1321,50
20250415,110700,75204528,1323,1323,1323,1323,1
20250415,110600,75203205,1326,1326,1326,1326,10
20250415,110500,75189945,1321,1321,1321,1321,385
20250415,110400,74681360,1321,1321,1321,1321,1074
20250415,110300,73262606,1326,1326,1326,1326,0
20250415,110200,73262606,1326,1326,1326,1326,30
20250415,110100,73222826,1326,1326,1326,1326,0
20250415,110000,73222826,1326,1326,1326,1326,200
20250415,105900,72957626,1321,1321,1321,1321,0
20250415,105800,72957626,1321,1321,1321,1321,1386
20250415,105700,71126720,1326,1330,1330,1326,572
20250415,105600,70368244,1330,1330,1330,1330,0
20250415,105500,70368244,1330,1330,1330,1330,6
20250415,105400,70360264,1330,1330,1330,1330,0
20250415,105300,70360264,1330,1330,1330,1330,0
20250415,105200,70360264,1330,1330,1330,1330,0
20250415,105100,70360264,1330,1330,1330,1330,0
20250415,105000,70360264,1330,1330,1330,1330,0
20250415,104900,70360264,1330,1327,1330,1327,38
20250415,104800,70309782,1326,1326,1326,1326,150
20250415,104700,70110882,1317,1317,1317,1317,0
20250415,104600,70110882,1317,1317,1317,1317,0
20250415,104500,70110882,1317,1317,1317,1317,0
20250415,104400,70110882,1317,1317,1317,1317,0
20250415,104300,70110882,1317,1325,1325,1317,646
20250415,104200,69260004,1326,1326,1326,1326,0
20250415,104100,69260004,1326,1326,1326,1326,0
20250415,104000,69260004,1326,1325,1326,1325,657
20250415,103900,68389468,1316,1317,1317,1316,338
20250415,103800,67944656,1316,1320,1320,1316,197
20250415,103700,67684624,1320,1322,1322,1320,2000
20250415,103600,65041691,1325,1325,1325,1325,0
20250415,103500,65041691,1325,1325,1325,1325,0
20250415,103400,65041691,1325,1325,1325,1325,0
20250415,103300,65041691,1325,1325,1325,1325,0
20250415,103200,65041691,1325,1325,1325,1325,0
20250415,103100,65041691,1325,1325,1325,1325,0
20250415,103000,65041691,1325,1325,1325,1325,0
20250415,102900,65041691,1325,1325,1325,1325,0
20250415,102800,65041691,1325,1317,1325,1317,588
20250415,102700,64266985,1317,1317,1317,1317,0
20250415,102600,64266985,1317,1318,1318,1315,3593
20250415,102500,59535448,1317,1318,1318,1317,364
20250415,102400,59055955,1327,1327,1327,1327,0
20250415,102300,59055955,1327,1327,1327,1327,0
20250415,102200,59055955,1327,1327,1327,1327,0
20250415,102100,59055955,1327,1327,1327,1327,3
20250415,102000,59051974,1317,1319,1319,1317,71
20250415,101900,58958413,1329,1329,1329,1329,0
20250415,101800,58958413,1329,1329,1329,1329,0
20250415,101700,58958413,1329,1329,1329,1329,0
20250415,101600,58958413,1329,1329,1329,1329,0
20250415,101500,58958413,1329,1329,1329,1329,32
20250415,101400,58915885,1320,1320,1320,1320,0
20250415,101300,58915885,1320,1320,1320,1320,0
20250415,101200,58915885,1320,1319,1320,1319,2521
20250415,101100,55588175,1320,1320,1320,1320,0
20250415,101000,55588175,1320,1320,1320,1320,65
20250415,100900,55502375,1320,1320,1320,1320,39
20250415,100800,55450895,1329,1329,1329,1329,10
20250415,100700,55437605,1320,1320,1320,1320,1000
20250415,100600,54117605,1328,1323,1328,1319,2844
20250415,100500,50364573,1323,1322,1323,1322,11
20250415,100400,50350030,1322,1322,1322,1322,7
20250415,100300,50340776,1319,1320,1320,1319,20
20250415,100200,50314386,1319,1319,1319,1319,712
20250415,100100,49375258,1321,1336,1336,1301,3301
20250415,100000,45014599,1336,1337,1337,1336,1176
20250415,095900,43443415,1340,1340,1340,1340,2
20250415,095800,43440735,1340,1340,1340,1340,0
20250415,095700,43440735,1340,1340,1340,1340,0
20250415,095600,43440735,1340,1337,1340,1337,5081
20250415,095500,36647200,1339,1339,1339,1339,1
20250415,095400,36645861,1336,1336,1336,1336,1
20250415,095300,36644525,1339,1339,1339,1339,0
20250415,095200,36644525,1339,1339,1339,1339,0
20250415,095100,36644525,1339,1339,1339,1339,0
20250415,095000,36644525,1339,1339,1339,1339,0
20250415,094900,36644525,1339,1337,1339,1337,611
20250415,094800,35827604,1337,1337,1337,1337,0
20250415,094700,35827604,1337,1337,1337,1337,0
20250415,094600,35827604,1337,1333,1337,1333,1497
20250415,094500,33832047,1333,1333,1333,1333,0
20250415,094400,33832047,1333,1333,1333,1333,1
20250415,094300,33830714,1333,1333,1333,1333,0
20250415,094200,33830714,1333,1333,1333,1333,0
20250415,094100,33830714,1333,1333,1333,1333,0
20250415,094000,33830714,1333,1333,1333,1333,0
20250415,093900,33830714,1333,1330,1333,1326,1503
20250415,093800,31833938,1330,1330,1330,1330,13
20250415,093700,31816648,1331,1332,1332,1331,57
20250415,093600,31740734,1332,1332,1332,1332,534
20250415,093500,31029446,1333,1333,1333,1333,15
20250415,093400,31009451,1333,1333,1333,1333,300
20250415,093300,30609551,1333,1337,1337,1333,1837
20250415,093200,28156522,1338,1342,1342,1338,1599
20250415,093100,26014787,1342,1341,1342,1341,919
20250415,093000,24781989,1342,1342,1342,1342,100
20250415,092900,24647789,1343,1343,1343,1343,0
20250415,092800,24647789,1343,1342,1343,1342,510
20250415,092700,23963359,1344,1344,1344,1344,0
20250415,092600,23963359,1344,1344,1344,1344,0
20250415,092500,23963359,1344,1343,1344,1343,4
20250415,092400,23957984,1344,1343,1344,1343,191
20250415,092300,23701281,1345,1345,1345,1345,0
20250415,092200,23701281,1345,1345,1345,1345,0
20250415,092100,23701281,1345,1345,1345,1344,1288
20250415,092000,21969279,1345,1338,1345,1334,2043
20250415,091900,19242086,1345,1338,1345,1338,102
20250415,091800,19105596,1345,1339,1345,1339,1015
20250415,091700,17746393,1342,1342,1342,1342,2
20250415,091600,17743709,1337,1337,1337,1337,0
20250415,091500,17743709,1337,1340,1340,1337,79
20250415,091400,17638056,1345,1345,1345,1345,0
20250415,091300,17638056,1345,1337,1345,1336,1011
20250415,091200,16278357,1345,1344,1345,1344,509
20250415,091100,15593795,1344,1343,1344,1343,1500
20250415,091000,13578284,1343,1335,1343,1335,805
20250415,090900,12500095,1325,1325,1344,1325,3671
20250415,090800,7595231,1325,1335,1335,1325,1303
20250415,090700,5864990,1336,1343,1343,1336,826
20250415,090600,4759322,1344,1344,1344,1344,439
20250415,090500,4169306,1344,1344,1344,1344,50
20250415,090400,4102106,1344,1344,1344,1344,0
20250415,090300,4102106,1344,1345,1345,1344,1017
20250415,090200,2735250,1346,1356,1356,1346,1490
20250415,090100,723168,1356,1361,1361,1356,58
20250415,090000,644370,1371,1371,1371,1371,470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185700 144276002 1347 1347 1347 1347 1431
3 20250415 185600 144276002 1347 1347 1347 1347 0
4 20250415 185500 144276002 1347 1347 1347 1347 0
5 20250415 185400 144276002 1347 1347 1347 1347 0
6 20250415 185300 144276002 1347 1347 1347 1347 0
7 20250415 185200 144276002 1347 1347 1347 1347 0
8 20250415 185100 144276002 1347 1347 1347 1347 0
9 20250415 185000 144276002 1347 1347 1347 1347 0
10 20250415 184900 144276002 1347 1347 1347 1347 0
11 20250415 184800 144276002 1347 1347 1347 1347 0
12 20250415 184700 144276002 1347 1347 1347 1347 0
13 20250415 184600 144276002 1347 1347 1347 1347 0
14 20250415 184500 144276002 1347 1347 1347 1347 0
15 20250415 184400 144276002 1347 1347 1347 1347 0
16 20250415 184300 144276002 1347 1347 1347 1347 0
17 20250415 184200 144276002 1347 1347 1347 1347 0
18 20250415 184100 144276002 1347 1347 1347 1347 0
19 20250415 184000 144276002 1347 1347 1347 1347 0
20 20250415 183900 144276002 1347 1347 1347 1347 0
21 20250415 183800 144276002 1347 1347 1347 1347 0
22 20250415 183700 144276002 1347 1347 1347 1347 0
23 20250415 183600 144276002 1347 1347 1347 1347 0
24 20250415 183500 144276002 1347 1347 1347 1347 0
25 20250415 183400 144276002 1347 1347 1347 1347 0
26 20250415 183300 144276002 1347 1347 1347 1347 0
27 20250415 183200 144276002 1347 1347 1347 1347 0
28 20250415 183100 144276002 1347 1347 1347 1347 0
29 20250415 183000 144276002 1347 1347 1347 1347 0
30 20250415 182900 144276002 1347 1347 1347 1347 0
31 20250415 182800 144276002 1347 1347 1347 1347 0
32 20250415 182700 144276002 1347 1347 1347 1347 1431
33 20250415 182600 144276002 1347 1347 1347 1347 0
34 20250415 182500 144276002 1347 1347 1347 1347 0
35 20250415 182400 144276002 1347 1347 1347 1347 0
36 20250415 182300 144276002 1347 1347 1347 1347 0
37 20250415 182200 144276002 1347 1347 1347 1347 0
38 20250415 182100 144276002 1347 1347 1347 1347 0
39 20250415 182000 144276002 1347 1347 1347 1347 0
40 20250415 181900 144276002 1347 1347 1347 1347 0
41 20250415 181800 144276002 1347 1347 1347 1347 0
42 20250415 181700 144276002 1347 1347 1347 1347 0
43 20250415 181600 144276002 1347 1347 1347 1347 0
44 20250415 181500 144276002 1347 1347 1347 1347 0
45 20250415 181400 144276002 1347 1347 1347 1347 0
46 20250415 181300 144276002 1347 1347 1347 1347 0
47 20250415 181200 144276002 1347 1347 1347 1347 0
48 20250415 181100 144276002 1347 1347 1347 1347 0
49 20250415 181000 144276002 1347 1347 1347 1347 0
50 20250415 180900 144276002 1347 1347 1347 1347 0
51 20250415 180800 144276002 1347 1347 1347 1347 0
52 20250415 180700 144276002 1347 1347 1347 1347 0
53 20250415 180600 144276002 1347 1347 1347 1347 0
54 20250415 180500 144276002 1347 1347 1347 1347 0
55 20250415 180400 144276002 1347 1347 1347 1347 0
56 20250415 180300 144276002 1347 1347 1347 1347 0
57 20250415 180200 144276002 1347 1347 1347 1347 0
58 20250415 180100 144276002 1347 1347 1347 1347 0
59 20250415 180000 144276002 1347 1347 1347 1347 0
60 20250415 175900 144276002 1347 1347 1347 1347 0
61 20250415 175800 144276002 1347 1347 1347 1347 0
62 20250415 175700 144276002 1347 1347 1347 1347 1431
63 20250415 175600 144276002 1347 1347 1347 1347 0
64 20250415 175500 144276002 1347 1347 1347 1347 0
65 20250415 175400 144276002 1347 1347 1347 1347 0
66 20250415 175300 144276002 1347 1347 1347 1347 0
67 20250415 175200 144276002 1347 1347 1347 1347 0
68 20250415 175100 144276002 1347 1347 1347 1347 0
69 20250415 175000 144276002 1347 1347 1347 1347 0
70 20250415 174900 144276002 1347 1347 1347 1347 0
71 20250415 174800 144276002 1347 1347 1347 1347 0
72 20250415 174700 144276002 1347 1347 1347 1347 0
73 20250415 174600 144276002 1347 1347 1347 1347 0
74 20250415 174500 144276002 1347 1347 1347 1347 0
75 20250415 174400 144276002 1347 1347 1347 1347 0
76 20250415 174300 144276002 1347 1347 1347 1347 0
77 20250415 174200 144276002 1347 1347 1347 1347 0
78 20250415 174100 144276002 1347 1347 1347 1347 0
79 20250415 174000 144276002 1347 1347 1347 1347 0
80 20250415 173900 144276002 1347 1347 1347 1347 0
81 20250415 173800 144276002 1347 1347 1347 1347 0
82 20250415 173700 144276002 1347 1347 1347 1347 0
83 20250415 173600 144276002 1347 1347 1347 1347 0
84 20250415 173500 144276002 1347 1347 1347 1347 0
85 20250415 173400 144276002 1347 1347 1347 1347 0
86 20250415 173300 144276002 1347 1347 1347 1347 0
87 20250415 173200 144276002 1347 1347 1347 1347 0
88 20250415 173100 144276002 1347 1347 1347 1347 0
89 20250415 173000 144276002 1347 1347 1347 1347 0
90 20250415 172900 144276002 1347 1347 1347 1347 0
91 20250415 172800 144276002 1347 1347 1347 1347 0
92 20250415 172700 144276002 1347 1347 1347 1347 1431
93 20250415 172600 144276002 1347 1347 1347 1347 0
94 20250415 172500 144276002 1347 1347 1347 1347 0
95 20250415 172400 144276002 1347 1347 1347 1347 0
96 20250415 172300 144276002 1347 1347 1347 1347 0
97 20250415 172200 144276002 1347 1347 1347 1347 0
98 20250415 172100 144276002 1347 1347 1347 1347 0
99 20250415 172000 144276002 1347 1347 1347 1347 0
100 20250415 171900 144276002 1347 1347 1347 1347 0
101 20250415 171800 144276002 1347 1347 1347 1347 0
102 20250415 171700 144276002 1347 1347 1347 1347 0
103 20250415 171600 144276002 1347 1347 1347 1347 0
104 20250415 171500 144276002 1347 1347 1347 1347 0
105 20250415 171400 144276002 1347 1347 1347 1347 0
106 20250415 171300 144276002 1347 1347 1347 1347 0
107 20250415 171200 144276002 1347 1347 1347 1347 0
108 20250415 171100 144276002 1347 1347 1347 1347 0
109 20250415 171000 144276002 1347 1347 1347 1347 0
110 20250415 170900 144276002 1347 1347 1347 1347 0
111 20250415 170800 144276002 1347 1347 1347 1347 0
112 20250415 170700 144276002 1347 1347 1347 1347 0
113 20250415 170600 144276002 1347 1347 1347 1347 0
114 20250415 170500 144276002 1347 1347 1347 1347 0
115 20250415 170400 144276002 1347 1347 1347 1347 0
116 20250415 170300 144276002 1347 1347 1347 1347 0
117 20250415 170200 144276002 1347 1347 1347 1347 0
118 20250415 170100 144276002 1347 1347 1347 1347 0
119 20250415 170000 144276002 1347 1347 1347 1347 0
120 20250415 165900 144276002 1347 1347 1347 1347 0
121 20250415 165800 144276002 1347 1347 1347 1347 0
122 20250415 165700 144276002 1347 1347 1347 1347 1431
123 20250415 165600 144276002 1347 1347 1347 1347 0
124 20250415 165500 144276002 1347 1347 1347 1347 0
125 20250415 165400 144276002 1347 1347 1347 1347 0
126 20250415 165300 144276002 1347 1347 1347 1347 0
127 20250415 165200 144276002 1347 1347 1347 1347 0
128 20250415 165100 144276002 1347 1347 1347 1347 0
129 20250415 165000 144276002 1347 1347 1347 1347 0
130 20250415 164900 144276002 1347 1347 1347 1347 0
131 20250415 164800 144276002 1347 1347 1347 1347 0
132 20250415 164700 144276002 1347 1347 1347 1347 0
133 20250415 164600 144276002 1347 1347 1347 1347 0
134 20250415 164500 144276002 1347 1347 1347 1347 0
135 20250415 164400 144276002 1347 1347 1347 1347 0
136 20250415 164300 144276002 1347 1347 1347 1347 0
137 20250415 164200 144276002 1347 1347 1347 1347 0
138 20250415 164100 144276002 1347 1347 1347 1347 0
139 20250415 164000 144276002 1347 1347 1347 1347 0
140 20250415 163900 144276002 1347 1347 1347 1347 0
141 20250415 163800 144276002 1347 1347 1347 1347 0
142 20250415 163700 144276002 1347 1347 1347 1347 0
143 20250415 163600 144276002 1347 1347 1347 1347 0
144 20250415 163500 144276002 1347 1347 1347 1347 0
145 20250415 163400 144276002 1347 1347 1347 1347 0
146 20250415 163300 144276002 1347 1347 1347 1347 0
147 20250415 163200 144276002 1347 1347 1347 1347 0
148 20250415 163100 144276002 1347 1347 1347 1347 0
149 20250415 163000 144276002 1347 1347 1347 1347 0
150 20250415 162900 144276002 1347 1347 1347 1347 0
151 20250415 162800 144276002 1347 1347 1347 1347 0
152 20250415 162700 144276002 1347 1347 1347 1347 1431
153 20250415 162600 144276002 1347 1347 1347 1347 0
154 20250415 162500 144276002 1347 1347 1347 1347 0
155 20250415 162400 144276002 1347 1347 1347 1347 0
156 20250415 162300 144276002 1347 1347 1347 1347 0
157 20250415 162200 144276002 1347 1347 1347 1347 0
158 20250415 162100 144276002 1347 1347 1347 1347 0
159 20250415 162000 144276002 1347 1347 1347 1347 0
160 20250415 161900 144276002 1347 1347 1347 1347 0
161 20250415 161800 144276002 1347 1347 1347 1347 0
162 20250415 161700 144276002 1347 1347 1347 1347 0
163 20250415 161600 144276002 1347 1347 1347 1347 0
164 20250415 161500 144276002 1347 1347 1347 1347 0
165 20250415 161400 144276002 1347 1347 1347 1347 0
166 20250415 161300 144276002 1347 1347 1347 1347 0
167 20250415 161200 144276002 1347 1347 1347 1347 0
168 20250415 161100 144276002 1347 1347 1347 1347 0
169 20250415 161000 144276002 1347 1347 1347 1347 0
170 20250415 160900 144276002 1347 1347 1347 1347 0
171 20250415 160800 144276002 1347 1347 1347 1347 0
172 20250415 160700 144276002 1347 1347 1347 1347 0
173 20250415 160600 144276002 1347 1347 1347 1347 0
174 20250415 160500 144276002 1347 1347 1347 1347 0
175 20250415 160400 144276002 1347 1347 1347 1347 0
176 20250415 160300 144276002 1347 1347 1347 1347 0
177 20250415 160200 144276002 1347 1347 1347 1347 0
178 20250415 160100 144276002 1347 1347 1347 1347 0
179 20250415 160000 144276002 1347 1347 1347 1347 0
180 20250415 155900 144276002 1347 1347 1347 1347 0
181 20250415 155800 144276002 1347 1347 1347 1347 0
182 20250415 155700 144276002 1347 1347 1347 1347 1431
183 20250415 155600 144276002 1347 1347 1347 1347 0
184 20250415 155500 144276002 1347 1347 1347 1347 0
185 20250415 155400 144276002 1347 1347 1347 1347 0
186 20250415 155300 144276002 1347 1347 1347 1347 0
187 20250415 155200 144276002 1347 1347 1347 1347 0
188 20250415 155100 144276002 1347 1347 1347 1347 0
189 20250415 155000 144276002 1347 1347 1347 1347 0
190 20250415 154900 144276002 1347 1347 1347 1347 0
191 20250415 154800 144276002 1347 1347 1347 1347 0
192 20250415 154700 144276002 1347 1347 1347 1347 0
193 20250415 154600 144276002 1347 1347 1347 1347 0
194 20250415 154500 144276002 1347 1347 1347 1347 0
195 20250415 154400 144276002 1347 1347 1347 1347 0
196 20250415 154300 144276002 1347 1347 1347 1347 0
197 20250415 154200 144276002 1347 1347 1347 1347 0
198 20250415 154100 144276002 1347 1347 1347 1347 0
199 20250415 154000 144276002 1347 1347 1347 1347 0
200 20250415 153900 144276002 1347 1347 1347 1347 0
201 20250415 153800 144276002 1347 1347 1347 1347 0
202 20250415 153700 144276002 1347 1347 1347 1347 0
203 20250415 153600 144276002 1347 1347 1347 1347 0
204 20250415 153500 144276002 1347 1347 1347 1347 0
205 20250415 153400 144276002 1347 1347 1347 1347 0
206 20250415 153300 144276002 1347 1347 1347 1347 0
207 20250415 153200 144276002 1347 1347 1347 1347 0
208 20250415 153100 144276002 1347 1347 1347 1347 0
209 20250415 153000 144276002 1347 1347 1347 1347 1431
210 20250415 152900 142348445 1329 1329 1329 1329 0
211 20250415 152800 142348445 1329 1329 1329 1329 0
212 20250415 152700 142348445 1329 1329 1329 1329 0
213 20250415 152600 142348445 1329 1329 1329 1329 0
214 20250415 152500 142348445 1329 1329 1329 1329 0
215 20250415 152400 142348445 1329 1329 1329 1329 0
216 20250415 152300 142348445 1329 1329 1329 1329 0
217 20250415 152200 142348445 1329 1329 1329 1329 0
218 20250415 152100 142348445 1329 1329 1329 1329 0
219 20250415 152000 142348445 1329 1329 1329 1329 0
220 20250415 151900 142348445 1329 1329 1329 1329 0
221 20250415 151800 142348445 1329 1329 1329 1329 0
222 20250415 151700 142348445 1329 1329 1329 1329 0
223 20250415 151600 142348445 1329 1329 1329 1329 30
224 20250415 151500 142308575 1339 1339 1339 1339 0
225 20250415 151400 142308575 1339 1339 1339 1339 0
226 20250415 151300 142308575 1339 1338 1339 1338 36
227 20250415 151200 142260379 1328 1328 1328 1328 0
228 20250415 151100 142260379 1328 1340 1340 1328 773
229 20250415 151000 141233585 1340 1340 1340 1340 0
230 20250415 150900 141233585 1340 1340 1340 1340 0
231 20250415 150800 141233585 1340 1340 1340 1340 0
232 20250415 150700 141233585 1340 1338 1340 1338 500
233 20250415 150600 140563609 1329 1329 1329 1329 500
234 20250415 150500 139899109 1339 1339 1339 1339 0
235 20250415 150400 139899109 1339 1336 1339 1336 34
236 20250415 150300 139853633 1335 1335 1335 1335 8
237 20250415 150200 139842953 1326 1339 1339 1325 1124
238 20250415 150100 138352200 1342 1341 1342 1341 746
239 20250415 150000 137351745 1340 1341 1341 1340 1130
240 20250415 145900 135837392 1341 1336 1341 1336 897
241 20250415 145800 134636374 1337 1335 1337 1335 50
242 20250415 145700 134569550 1334 1334 1334 1334 117
243 20250415 145600 134413472 1333 1331 1333 1331 914
244 20250415 145500 133196156 1323 1323 1323 1323 0
245 20250415 145400 133196156 1323 1324 1324 1323 620
246 20250415 145300 132375756 1325 1325 1331 1325 1041
247 20250415 145200 130996421 1325 1325 1325 1325 0
248 20250415 145100 130996421 1325 1325 1325 1325 6
249 20250415 145000 130988471 1325 1326 1326 1324 1565
250 20250415 144900 128915506 1325 1325 1325 1325 5
251 20250415 144800 128908881 1331 1331 1331 1331 0
252 20250415 144700 128908881 1331 1331 1331 1331 0
253 20250415 144600 128908881 1331 1331 1331 1331 0
254 20250415 144500 128908881 1331 1331 1331 1331 0
255 20250415 144400 128908881 1331 1331 1331 1331 0
256 20250415 144300 128908881 1331 1331 1331 1331 3
257 20250415 144200 128904888 1323 1323 1323 1323 0
258 20250415 144100 128904888 1323 1323 1323 1323 98
259 20250415 144000 128775234 1331 1331 1331 1331 0
260 20250415 143900 128775234 1331 1331 1331 1331 0
261 20250415 143800 128775234 1331 1331 1331 1331 10
262 20250415 143700 128761924 1324 1324 1324 1324 0
263 20250415 143600 128761924 1324 1324 1324 1324 1228
264 20250415 143500 127136052 1331 1331 1331 1331 1
265 20250415 143400 127134721 1332 1332 1332 1332 0
266 20250415 143300 127134721 1332 1332 1332 1332 0
267 20250415 143200 127134721 1332 1332 1332 1332 0
268 20250415 143100 127134721 1332 1332 1332 1332 0
269 20250415 143000 127134721 1332 1332 1332 1332 0
270 20250415 142900 127134721 1332 1332 1332 1332 232
271 20250415 142800 126825697 1332 1332 1332 1332 0
272 20250415 142700 126825697 1332 1332 1332 1332 0
273 20250415 142600 126825697 1332 1332 1332 1332 0
274 20250415 142500 126825697 1332 1332 1332 1332 13
275 20250415 142400 126808381 1330 1330 1330 1330 0
276 20250415 142300 126808381 1330 1330 1330 1330 0
277 20250415 142200 126808381 1330 1330 1330 1330 0
278 20250415 142100 126808381 1330 1330 1330 1330 3
279 20250415 142000 126804391 1329 1329 1329 1329 0
280 20250415 141900 126804391 1329 1329 1329 1329 2
281 20250415 141800 126801733 1329 1329 1329 1329 0
282 20250415 141700 126801733 1329 1329 1329 1329 9
283 20250415 141600 126789772 1322 1322 1322 1322 0
284 20250415 141500 126789772 1322 1322 1322 1322 0
285 20250415 141400 126789772 1322 1322 1322 1322 0
286 20250415 141300 126789772 1322 1322 1322 1322 12
287 20250415 141200 126773908 1329 1329 1329 1329 0
288 20250415 141100 126773908 1329 1329 1329 1329 0
289 20250415 141000 126773908 1329 1329 1329 1329 0
290 20250415 140900 126773908 1329 1329 1329 1329 1
291 20250415 140800 126772579 1322 1324 1324 1322 2342
292 20250415 140700 123675655 1322 1322 1322 1322 0
293 20250415 140600 123675655 1322 1322 1322 1322 0
294 20250415 140500 123675655 1322 1322 1322 1322 0
295 20250415 140400 123675655 1322 1322 1322 1322 0
296 20250415 140300 123675655 1322 1322 1322 1322 0
297 20250415 140200 123675655 1322 1322 1322 1322 0
298 20250415 140100 123675655 1322 1322 1322 1322 248
299 20250415 140000 123347799 1321 1321 1321 1321 0
300 20250415 135900 123347799 1321 1321 1321 1321 1
301 20250415 135800 123346478 1322 1322 1322 1322 0
302 20250415 135700 123346478 1322 1322 1322 1322 3
303 20250415 135600 123342512 1322 1322 1322 1322 327
304 20250415 135500 122910218 1321 1321 1321 1321 24
305 20250415 135400 122878514 1322 1323 1323 1322 519
306 20250415 135300 122192296 1323 1327 1327 1323 1500
307 20250415 135200 120204594 1326 1326 1326 1326 0
308 20250415 135100 120204594 1326 1326 1326 1326 0
309 20250415 135000 120204594 1326 1326 1326 1326 0
310 20250415 134900 120204594 1326 1326 1326 1326 0
311 20250415 134800 120204594 1326 1326 1326 1326 0
312 20250415 134700 120204594 1326 1326 1326 1326 0
313 20250415 134600 120204594 1326 1331 1331 1326 266
314 20250415 134500 119851284 1331 1331 1331 1331 300
315 20250415 134400 119451984 1331 1331 1331 1331 0
316 20250415 134300 119451984 1331 1331 1331 1331 0
317 20250415 134200 119451984 1331 1331 1331 1331 0
318 20250415 134100 119451984 1331 1331 1331 1331 13
319 20250415 134000 119434681 1331 1331 1331 1331 211
320 20250415 133900 119153840 1331 1332 1332 1331 938
321 20250415 133800 117905046 1331 1331 1331 1331 0
322 20250415 133700 117905046 1331 1331 1331 1331 0
323 20250415 133600 117905046 1331 1331 1331 1331 0
324 20250415 133500 117905046 1331 1331 1331 1331 0
325 20250415 133400 117905046 1331 1331 1331 1331 7
326 20250415 133300 117895729 1339 1339 1339 1339 0
327 20250415 133200 117895729 1339 1339 1339 1339 0
328 20250415 133100 117895729 1339 1339 1339 1339 0
329 20250415 133000 117895729 1339 1339 1339 1339 0
330 20250415 132900 117895729 1339 1339 1339 1339 1
331 20250415 132800 117894390 1339 1339 1339 1339 0
332 20250415 132700 117894390 1339 1339 1339 1339 0
333 20250415 132600 117894390 1339 1339 1339 1339 0
334 20250415 132500 117894390 1339 1339 1339 1339 65
335 20250415 132400 117807355 1340 1340 1340 1340 0
336 20250415 132300 117807355 1340 1340 1340 1340 0
337 20250415 132200 117807355 1340 1340 1340 1340 0
338 20250415 132100 117807355 1340 1340 1340 1340 0
339 20250415 132000 117807355 1340 1340 1340 1340 0
340 20250415 131900 117807355 1340 1340 1340 1340 0
341 20250415 131800 117807355 1340 1341 1341 1340 419
342 20250415 131700 117245881 1342 1342 1342 1342 0
343 20250415 131600 117245881 1342 1342 1342 1342 0
344 20250415 131500 117245881 1342 1341 1342 1341 669
345 20250415 131400 116348084 1340 1340 1340 1340 0
346 20250415 131300 116348084 1340 1340 1340 1340 612
347 20250415 131200 115528004 1340 1340 1340 1340 0
348 20250415 131100 115528004 1340 1340 1340 1340 4
349 20250415 131000 115522644 1342 1341 1342 1341 52
350 20250415 130900 115452870 1340 1340 1340 1340 0
351 20250415 130800 115452870 1340 1340 1340 1340 373
352 20250415 130700 114953050 1340 1340 1340 1340 0
353 20250415 130600 114953050 1340 1331 1340 1331 151
354 20250415 130500 114751119 1325 1325 1325 1325 0
355 20250415 130400 114751119 1325 1325 1325 1325 0
356 20250415 130300 114751119 1325 1326 1326 1325 358
357 20250415 130200 114276763 1327 1327 1327 1327 0
358 20250415 130100 114276763 1327 1327 1327 1327 11
359 20250415 130000 114262166 1330 1330 1330 1330 0
360 20250415 125900 114262166 1330 1330 1330 1330 200
361 20250415 125800 113996166 1330 1330 1330 1330 1004
362 20250415 125700 112660846 1329 1329 1329 1329 547
363 20250415 125600 111933883 1329 1329 1329 1329 0
364 20250415 125500 111933883 1329 1329 1329 1329 0
365 20250415 125400 111933883 1329 1329 1329 1329 0
366 20250415 125300 111933883 1329 1329 1329 1329 0
367 20250415 125200 111933883 1329 1329 1329 1329 0
368 20250415 125100 111933883 1329 1329 1329 1329 0
369 20250415 125000 111933883 1329 1329 1329 1329 0
370 20250415 124900 111933883 1329 1329 1329 1329 30
371 20250415 124800 111894013 1329 1329 1329 1329 0
372 20250415 124700 111894013 1329 1329 1329 1329 0
373 20250415 124600 111894013 1329 1329 1329 1329 0
374 20250415 124500 111894013 1329 1328 1329 1328 26
375 20250415 124400 111859461 1328 1328 1328 1328 1
376 20250415 124300 111858133 1328 1328 1328 1328 1
377 20250415 124200 111856805 1328 1328 1328 1328 1
378 20250415 124100 111855477 1328 1328 1328 1328 0
379 20250415 124000 111855477 1328 1328 1328 1328 0
380 20250415 123900 111855477 1328 1328 1328 1328 1
381 20250415 123800 111854149 1321 1321 1321 1321 0
382 20250415 123700 111854149 1321 1321 1321 1321 0
383 20250415 123600 111854149 1321 1321 1321 1321 0
384 20250415 123500 111854149 1321 1321 1321 1321 0
385 20250415 123400 111854149 1321 1325 1325 1321 500
386 20250415 123300 111193526 1329 1326 1329 1326 60
387 20250415 123200 111113930 1328 1328 1328 1328 0
388 20250415 123100 111113930 1328 1328 1328 1328 0
389 20250415 123000 111113930 1328 1328 1328 1328 0
390 20250415 122900 111113930 1328 1328 1328 1328 0
391 20250415 122800 111113930 1328 1328 1328 1328 52
392 20250415 122700 111044874 1329 1329 1329 1329 50
393 20250415 122600 110978424 1329 1329 1329 1329 0
394 20250415 122500 110978424 1329 1329 1329 1329 6
395 20250415 122400 110970450 1329 1329 1329 1329 0
396 20250415 122300 110970450 1329 1329 1329 1329 300
397 20250415 122200 110571750 1329 1329 1329 1329 0
398 20250415 122100 110571750 1329 1329 1329 1329 0
399 20250415 122000 110571750 1329 1329 1329 1329 0
400 20250415 121900 110571750 1329 1324 1329 1324 554
401 20250415 121800 109836113 1328 1321 1328 1313 17049
402 20250415 121700 87443142 1327 1327 1327 1327 0
403 20250415 121600 87443142 1327 1327 1327 1327 22
404 20250415 121500 87413948 1328 1327 1328 1327 670
405 20250415 121400 86524849 1327 1327 1327 1327 0
406 20250415 121300 86524849 1327 1327 1327 1327 0
407 20250415 121200 86524849 1327 1327 1327 1327 0
408 20250415 121100 86524849 1327 1327 1327 1327 0
409 20250415 121000 86524849 1327 1327 1327 1327 0
410 20250415 120900 86524849 1327 1327 1327 1327 0
411 20250415 120800 86524849 1327 1327 1327 1327 0
412 20250415 120700 86524849 1327 1327 1327 1327 0
413 20250415 120600 86524849 1327 1327 1327 1327 0
414 20250415 120500 86524849 1327 1327 1327 1327 4
415 20250415 120400 86519541 1327 1327 1327 1327 0
416 20250415 120300 86519541 1327 1327 1327 1327 1
417 20250415 120200 86518214 1327 1327 1327 1327 40
418 20250415 120100 86465134 1326 1326 1326 1326 0
419 20250415 120000 86465134 1326 1326 1326 1326 0
420 20250415 115900 86465134 1326 1326 1326 1326 0
421 20250415 115800 86465134 1326 1326 1326 1326 428
422 20250415 115700 85897606 1326 1326 1326 1326 0
423 20250415 115600 85897606 1326 1326 1326 1326 0
424 20250415 115500 85897606 1326 1326 1326 1326 2
425 20250415 115400 85894954 1325 1325 1325 1325 0
426 20250415 115300 85894954 1325 1325 1325 1325 0
427 20250415 115200 85894954 1325 1325 1325 1325 0
428 20250415 115100 85894954 1325 1325 1325 1325 49
429 20250415 115000 85830029 1324 1324 1324 1324 0
430 20250415 114900 85830029 1324 1324 1324 1324 120
431 20250415 114800 85671149 1324 1324 1324 1324 0
432 20250415 114700 85671149 1324 1324 1324 1324 2
433 20250415 114600 85668501 1328 1328 1328 1328 0
434 20250415 114500 85668501 1328 1328 1328 1328 0
435 20250415 114400 85668501 1328 1328 1328 1328 0
436 20250415 114300 85668501 1328 1328 1328 1328 0
437 20250415 114200 85668501 1328 1328 1328 1328 0
438 20250415 114100 85668501 1328 1327 1328 1314 3575
439 20250415 114000 80959296 1328 1328 1328 1328 7
440 20250415 113900 80950000 1327 1327 1327 1327 0
441 20250415 113800 80950000 1327 1327 1327 1327 0
442 20250415 113700 80950000 1327 1327 1327 1327 0
443 20250415 113600 80950000 1327 1327 1327 1327 0
444 20250415 113500 80950000 1327 1327 1327 1327 0
445 20250415 113400 80950000 1327 1327 1327 1327 0
446 20250415 113300 80950000 1327 1327 1327 1327 0
447 20250415 113200 80950000 1327 1327 1327 1327 188
448 20250415 113100 80700524 1328 1328 1328 1328 0
449 20250415 113000 80700524 1328 1328 1328 1328 31
450 20250415 112900 80659356 1327 1327 1327 1327 0
451 20250415 112800 80659356 1327 1327 1327 1327 0
452 20250415 112700 80659356 1327 1326 1327 1326 19
453 20250415 112600 80634152 1325 1325 1325 1325 0
454 20250415 112500 80634152 1325 1325 1325 1325 1
455 20250415 112400 80632827 1323 1323 1323 1323 0
456 20250415 112300 80632827 1323 1323 1323 1323 1
457 20250415 112200 80631504 1325 1325 1325 1325 0
458 20250415 112100 80631504 1325 1323 1325 1323 67
459 20250415 112000 80542784 1323 1323 1323 1323 0
460 20250415 111900 80542784 1323 1323 1323 1323 0
461 20250415 111800 80542784 1323 1323 1323 1323 0
462 20250415 111700 80542784 1323 1323 1323 1323 0
463 20250415 111600 80542784 1323 1323 1323 1323 0
464 20250415 111500 80542784 1323 1323 1323 1323 6
465 20250415 111400 80534846 1313 1321 1321 1313 4000
466 20250415 111300 75270662 1321 1321 1321 1321 0
467 20250415 111200 75270662 1321 1321 1321 1321 0
468 20250415 111100 75270662 1321 1321 1321 1321 0
469 20250415 111000 75270662 1321 1321 1321 1321 0
470 20250415 110900 75270662 1321 1321 1321 1321 0
471 20250415 110800 75270662 1321 1323 1323 1321 50
472 20250415 110700 75204528 1323 1323 1323 1323 1
473 20250415 110600 75203205 1326 1326 1326 1326 10
474 20250415 110500 75189945 1321 1321 1321 1321 385
475 20250415 110400 74681360 1321 1321 1321 1321 1074
476 20250415 110300 73262606 1326 1326 1326 1326 0
477 20250415 110200 73262606 1326 1326 1326 1326 30
478 20250415 110100 73222826 1326 1326 1326 1326 0
479 20250415 110000 73222826 1326 1326 1326 1326 200
480 20250415 105900 72957626 1321 1321 1321 1321 0
481 20250415 105800 72957626 1321 1321 1321 1321 1386
482 20250415 105700 71126720 1326 1330 1330 1326 572
483 20250415 105600 70368244 1330 1330 1330 1330 0
484 20250415 105500 70368244 1330 1330 1330 1330 6
485 20250415 105400 70360264 1330 1330 1330 1330 0
486 20250415 105300 70360264 1330 1330 1330 1330 0
487 20250415 105200 70360264 1330 1330 1330 1330 0
488 20250415 105100 70360264 1330 1330 1330 1330 0
489 20250415 105000 70360264 1330 1330 1330 1330 0
490 20250415 104900 70360264 1330 1327 1330 1327 38
491 20250415 104800 70309782 1326 1326 1326 1326 150
492 20250415 104700 70110882 1317 1317 1317 1317 0
493 20250415 104600 70110882 1317 1317 1317 1317 0
494 20250415 104500 70110882 1317 1317 1317 1317 0
495 20250415 104400 70110882 1317 1317 1317 1317 0
496 20250415 104300 70110882 1317 1325 1325 1317 646
497 20250415 104200 69260004 1326 1326 1326 1326 0
498 20250415 104100 69260004 1326 1326 1326 1326 0
499 20250415 104000 69260004 1326 1325 1326 1325 657
500 20250415 103900 68389468 1316 1317 1317 1316 338
501 20250415 103800 67944656 1316 1320 1320 1316 197
502 20250415 103700 67684624 1320 1322 1322 1320 2000
503 20250415 103600 65041691 1325 1325 1325 1325 0
504 20250415 103500 65041691 1325 1325 1325 1325 0
505 20250415 103400 65041691 1325 1325 1325 1325 0
506 20250415 103300 65041691 1325 1325 1325 1325 0
507 20250415 103200 65041691 1325 1325 1325 1325 0
508 20250415 103100 65041691 1325 1325 1325 1325 0
509 20250415 103000 65041691 1325 1325 1325 1325 0
510 20250415 102900 65041691 1325 1325 1325 1325 0
511 20250415 102800 65041691 1325 1317 1325 1317 588
512 20250415 102700 64266985 1317 1317 1317 1317 0
513 20250415 102600 64266985 1317 1318 1318 1315 3593
514 20250415 102500 59535448 1317 1318 1318 1317 364
515 20250415 102400 59055955 1327 1327 1327 1327 0
516 20250415 102300 59055955 1327 1327 1327 1327 0
517 20250415 102200 59055955 1327 1327 1327 1327 0
518 20250415 102100 59055955 1327 1327 1327 1327 3
519 20250415 102000 59051974 1317 1319 1319 1317 71
520 20250415 101900 58958413 1329 1329 1329 1329 0
521 20250415 101800 58958413 1329 1329 1329 1329 0
522 20250415 101700 58958413 1329 1329 1329 1329 0
523 20250415 101600 58958413 1329 1329 1329 1329 0
524 20250415 101500 58958413 1329 1329 1329 1329 32
525 20250415 101400 58915885 1320 1320 1320 1320 0
526 20250415 101300 58915885 1320 1320 1320 1320 0
527 20250415 101200 58915885 1320 1319 1320 1319 2521
528 20250415 101100 55588175 1320 1320 1320 1320 0
529 20250415 101000 55588175 1320 1320 1320 1320 65
530 20250415 100900 55502375 1320 1320 1320 1320 39
531 20250415 100800 55450895 1329 1329 1329 1329 10
532 20250415 100700 55437605 1320 1320 1320 1320 1000
533 20250415 100600 54117605 1328 1323 1328 1319 2844
534 20250415 100500 50364573 1323 1322 1323 1322 11
535 20250415 100400 50350030 1322 1322 1322 1322 7
536 20250415 100300 50340776 1319 1320 1320 1319 20
537 20250415 100200 50314386 1319 1319 1319 1319 712
538 20250415 100100 49375258 1321 1336 1336 1301 3301
539 20250415 100000 45014599 1336 1337 1337 1336 1176
540 20250415 095900 43443415 1340 1340 1340 1340 2
541 20250415 095800 43440735 1340 1340 1340 1340 0
542 20250415 095700 43440735 1340 1340 1340 1340 0
543 20250415 095600 43440735 1340 1337 1340 1337 5081
544 20250415 095500 36647200 1339 1339 1339 1339 1
545 20250415 095400 36645861 1336 1336 1336 1336 1
546 20250415 095300 36644525 1339 1339 1339 1339 0
547 20250415 095200 36644525 1339 1339 1339 1339 0
548 20250415 095100 36644525 1339 1339 1339 1339 0
549 20250415 095000 36644525 1339 1339 1339 1339 0
550 20250415 094900 36644525 1339 1337 1339 1337 611
551 20250415 094800 35827604 1337 1337 1337 1337 0
552 20250415 094700 35827604 1337 1337 1337 1337 0
553 20250415 094600 35827604 1337 1333 1337 1333 1497
554 20250415 094500 33832047 1333 1333 1333 1333 0
555 20250415 094400 33832047 1333 1333 1333 1333 1
556 20250415 094300 33830714 1333 1333 1333 1333 0
557 20250415 094200 33830714 1333 1333 1333 1333 0
558 20250415 094100 33830714 1333 1333 1333 1333 0
559 20250415 094000 33830714 1333 1333 1333 1333 0
560 20250415 093900 33830714 1333 1330 1333 1326 1503
561 20250415 093800 31833938 1330 1330 1330 1330 13
562 20250415 093700 31816648 1331 1332 1332 1331 57
563 20250415 093600 31740734 1332 1332 1332 1332 534
564 20250415 093500 31029446 1333 1333 1333 1333 15
565 20250415 093400 31009451 1333 1333 1333 1333 300
566 20250415 093300 30609551 1333 1337 1337 1333 1837
567 20250415 093200 28156522 1338 1342 1342 1338 1599
568 20250415 093100 26014787 1342 1341 1342 1341 919
569 20250415 093000 24781989 1342 1342 1342 1342 100
570 20250415 092900 24647789 1343 1343 1343 1343 0
571 20250415 092800 24647789 1343 1342 1343 1342 510
572 20250415 092700 23963359 1344 1344 1344 1344 0
573 20250415 092600 23963359 1344 1344 1344 1344 0
574 20250415 092500 23963359 1344 1343 1344 1343 4
575 20250415 092400 23957984 1344 1343 1344 1343 191
576 20250415 092300 23701281 1345 1345 1345 1345 0
577 20250415 092200 23701281 1345 1345 1345 1345 0
578 20250415 092100 23701281 1345 1345 1345 1344 1288
579 20250415 092000 21969279 1345 1338 1345 1334 2043
580 20250415 091900 19242086 1345 1338 1345 1338 102
581 20250415 091800 19105596 1345 1339 1345 1339 1015
582 20250415 091700 17746393 1342 1342 1342 1342 2
583 20250415 091600 17743709 1337 1337 1337 1337 0
584 20250415 091500 17743709 1337 1340 1340 1337 79
585 20250415 091400 17638056 1345 1345 1345 1345 0
586 20250415 091300 17638056 1345 1337 1345 1336 1011
587 20250415 091200 16278357 1345 1344 1345 1344 509
588 20250415 091100 15593795 1344 1343 1344 1343 1500
589 20250415 091000 13578284 1343 1335 1343 1335 805
590 20250415 090900 12500095 1325 1325 1344 1325 3671
591 20250415 090800 7595231 1325 1335 1335 1325 1303
592 20250415 090700 5864990 1336 1343 1343 1336 826
593 20250415 090600 4759322 1344 1344 1344 1344 439
594 20250415 090500 4169306 1344 1344 1344 1344 50
595 20250415 090400 4102106 1344 1344 1344 1344 0
596 20250415 090300 4102106 1344 1345 1345 1344 1017
597 20250415 090200 2735250 1346 1356 1356 1346 1490
598 20250415 090100 723168 1356 1361 1361 1356 58
599 20250415 090000 644370 1371 1371 1371 1371 470