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

609
039310/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190700,48935594,1538,1538,1538,1538,667
20250415,190600,48935594,1538,1538,1538,1538,0
20250415,190500,48935594,1538,1538,1538,1538,0
20250415,190400,48935594,1538,1538,1538,1538,0
20250415,190300,48935594,1538,1538,1538,1538,0
20250415,190200,48935594,1538,1538,1538,1538,0
20250415,190100,48935594,1538,1538,1538,1538,0
20250415,190000,48935594,1538,1538,1538,1538,0
20250415,185900,48935594,1538,1538,1538,1538,0
20250415,185800,48935594,1538,1538,1538,1538,0
20250415,185700,48935594,1538,1538,1538,1538,0
20250415,185600,48935594,1538,1538,1538,1538,0
20250415,185500,48935594,1538,1538,1538,1538,0
20250415,185400,48935594,1538,1538,1538,1538,0
20250415,185300,48935594,1538,1538,1538,1538,0
20250415,185200,48935594,1538,1538,1538,1538,0
20250415,185100,48935594,1538,1538,1538,1538,0
20250415,185000,48935594,1538,1538,1538,1538,0
20250415,184900,48935594,1538,1538,1538,1538,0
20250415,184800,48935594,1538,1538,1538,1538,0
20250415,184700,48935594,1538,1538,1538,1538,0
20250415,184600,48935594,1538,1538,1538,1538,0
20250415,184500,48935594,1538,1538,1538,1538,0
20250415,184400,48935594,1538,1538,1538,1538,0
20250415,184300,48935594,1538,1538,1538,1538,0
20250415,184200,48935594,1538,1538,1538,1538,0
20250415,184100,48935594,1538,1538,1538,1538,0
20250415,184000,48935594,1538,1538,1538,1538,0
20250415,183900,48935594,1538,1538,1538,1538,0
20250415,183800,48935594,1538,1538,1538,1538,0
20250415,183700,48935594,1538,1538,1538,1538,667
20250415,183600,48935594,1538,1538,1538,1538,0
20250415,183500,48935594,1538,1538,1538,1538,0
20250415,183400,48935594,1538,1538,1538,1538,0
20250415,183300,48935594,1538,1538,1538,1538,0
20250415,183200,48935594,1538,1538,1538,1538,0
20250415,183100,48935594,1538,1538,1538,1538,0
20250415,183000,48935594,1538,1538,1538,1538,0
20250415,182900,48935594,1538,1538,1538,1538,0
20250415,182800,48935594,1538,1538,1538,1538,0
20250415,182700,48935594,1538,1538,1538,1538,0
20250415,182600,48935594,1538,1538,1538,1538,0
20250415,182500,48935594,1538,1538,1538,1538,0
20250415,182400,48935594,1538,1538,1538,1538,0
20250415,182300,48935594,1538,1538,1538,1538,0
20250415,182200,48935594,1538,1538,1538,1538,0
20250415,182100,48935594,1538,1538,1538,1538,0
20250415,182000,48935594,1538,1538,1538,1538,0
20250415,181900,48935594,1538,1538,1538,1538,0
20250415,181800,48935594,1538,1538,1538,1538,0
20250415,181700,48935594,1538,1538,1538,1538,0
20250415,181600,48935594,1538,1538,1538,1538,0
20250415,181500,48935594,1538,1538,1538,1538,0
20250415,181400,48935594,1538,1538,1538,1538,0
20250415,181300,48935594,1538,1538,1538,1538,0
20250415,181200,48935594,1538,1538,1538,1538,0
20250415,181100,48935594,1538,1538,1538,1538,0
20250415,181000,48935594,1538,1538,1538,1538,0
20250415,180900,48935594,1538,1538,1538,1538,0
20250415,180800,48935594,1538,1538,1538,1538,0
20250415,180700,48935594,1538,1538,1538,1538,667
20250415,180600,48935594,1538,1538,1538,1538,0
20250415,180500,48935594,1538,1538,1538,1538,0
20250415,180400,48935594,1538,1538,1538,1538,0
20250415,180300,48935594,1538,1538,1538,1538,0
20250415,180200,48935594,1538,1538,1538,1538,0
20250415,180100,48935594,1538,1538,1538,1538,0
20250415,180000,48935594,1538,1538,1538,1538,0
20250415,175900,48935594,1538,1538,1538,1538,0
20250415,175800,48935594,1538,1538,1538,1538,0
20250415,175700,48935594,1538,1538,1538,1538,0
20250415,175600,48935594,1538,1538,1538,1538,0
20250415,175500,48935594,1538,1538,1538,1538,0
20250415,175400,48935594,1538,1538,1538,1538,0
20250415,175300,48935594,1538,1538,1538,1538,0
20250415,175200,48935594,1538,1538,1538,1538,0
20250415,175100,48935594,1538,1538,1538,1538,0
20250415,175000,48935594,1538,1538,1538,1538,0
20250415,174900,48935594,1538,1538,1538,1538,0
20250415,174800,48935594,1538,1538,1538,1538,0
20250415,174700,48935594,1538,1538,1538,1538,0
20250415,174600,48935594,1538,1538,1538,1538,0
20250415,174500,48935594,1538,1538,1538,1538,0
20250415,174400,48935594,1538,1538,1538,1538,0
20250415,174300,48935594,1538,1538,1538,1538,0
20250415,174200,48935594,1538,1538,1538,1538,0
20250415,174100,48935594,1538,1538,1538,1538,0
20250415,174000,48935594,1538,1538,1538,1538,0
20250415,173900,48935594,1538,1538,1538,1538,0
20250415,173800,48935594,1538,1538,1538,1538,0
20250415,173700,48935594,1538,1538,1538,1538,667
20250415,173600,48935594,1538,1538,1538,1538,0
20250415,173500,48935594,1538,1538,1538,1538,0
20250415,173400,48935594,1538,1538,1538,1538,0
20250415,173300,48935594,1538,1538,1538,1538,0
20250415,173200,48935594,1538,1538,1538,1538,0
20250415,173100,48935594,1538,1538,1538,1538,0
20250415,173000,48935594,1538,1538,1538,1538,0
20250415,172900,48935594,1538,1538,1538,1538,0
20250415,172800,48935594,1538,1538,1538,1538,0
20250415,172700,48935594,1538,1538,1538,1538,0
20250415,172600,48935594,1538,1538,1538,1538,0
20250415,172500,48935594,1538,1538,1538,1538,0
20250415,172400,48935594,1538,1538,1538,1538,0
20250415,172300,48935594,1538,1538,1538,1538,0
20250415,172200,48935594,1538,1538,1538,1538,0
20250415,172100,48935594,1538,1538,1538,1538,0
20250415,172000,48935594,1538,1538,1538,1538,0
20250415,171900,48935594,1538,1538,1538,1538,0
20250415,171800,48935594,1538,1538,1538,1538,0
20250415,171700,48935594,1538,1538,1538,1538,0
20250415,171600,48935594,1538,1538,1538,1538,0
20250415,171500,48935594,1538,1538,1538,1538,0
20250415,171400,48935594,1538,1538,1538,1538,0
20250415,171300,48935594,1538,1538,1538,1538,0
20250415,171200,48935594,1538,1538,1538,1538,0
20250415,171100,48935594,1538,1538,1538,1538,0
20250415,171000,48935594,1538,1538,1538,1538,0
20250415,170900,48935594,1538,1538,1538,1538,0
20250415,170800,48935594,1538,1538,1538,1538,0
20250415,170700,48935594,1538,1538,1538,1538,667
20250415,170600,48935594,1538,1538,1538,1538,0
20250415,170500,48935594,1538,1538,1538,1538,0
20250415,170400,48935594,1538,1538,1538,1538,0
20250415,170300,48935594,1538,1538,1538,1538,0
20250415,170200,48935594,1538,1538,1538,1538,0
20250415,170100,48935594,1538,1538,1538,1538,0
20250415,170000,48935594,1538,1538,1538,1538,0
20250415,165900,48935594,1538,1538,1538,1538,0
20250415,165800,48935594,1538,1538,1538,1538,0
20250415,165700,48935594,1538,1538,1538,1538,0
20250415,165600,48935594,1538,1538,1538,1538,0
20250415,165500,48935594,1538,1538,1538,1538,0
20250415,165400,48935594,1538,1538,1538,1538,0
20250415,165300,48935594,1538,1538,1538,1538,0
20250415,165200,48935594,1538,1538,1538,1538,0
20250415,165100,48935594,1538,1538,1538,1538,0
20250415,165000,48935594,1538,1538,1538,1538,0
20250415,164900,48935594,1538,1538,1538,1538,0
20250415,164800,48935594,1538,1538,1538,1538,0
20250415,164700,48935594,1538,1538,1538,1538,0
20250415,164600,48935594,1538,1538,1538,1538,0
20250415,164500,48935594,1538,1538,1538,1538,0
20250415,164400,48935594,1538,1538,1538,1538,0
20250415,164300,48935594,1538,1538,1538,1538,0
20250415,164200,48935594,1538,1538,1538,1538,0
20250415,164100,48935594,1538,1538,1538,1538,0
20250415,164000,48935594,1538,1538,1538,1538,0
20250415,163900,48935594,1538,1538,1538,1538,0
20250415,163800,48935594,1538,1538,1538,1538,0
20250415,163700,48935594,1538,1538,1538,1538,667
20250415,163600,48935594,1538,1538,1538,1538,0
20250415,163500,48935594,1538,1538,1538,1538,0
20250415,163400,48935594,1538,1538,1538,1538,0
20250415,163300,48935594,1538,1538,1538,1538,0
20250415,163200,48935594,1538,1538,1538,1538,0
20250415,163100,48935594,1538,1538,1538,1538,0
20250415,163000,48935594,1538,1538,1538,1538,0
20250415,162900,48935594,1538,1538,1538,1538,0
20250415,162800,48935594,1538,1538,1538,1538,0
20250415,162700,48935594,1538,1538,1538,1538,0
20250415,162600,48935594,1538,1538,1538,1538,0
20250415,162500,48935594,1538,1538,1538,1538,0
20250415,162400,48935594,1538,1538,1538,1538,0
20250415,162300,48935594,1538,1538,1538,1538,0
20250415,162200,48935594,1538,1538,1538,1538,0
20250415,162100,48935594,1538,1538,1538,1538,0
20250415,162000,48935594,1538,1538,1538,1538,0
20250415,161900,48935594,1538,1538,1538,1538,0
20250415,161800,48935594,1538,1538,1538,1538,0
20250415,161700,48935594,1538,1538,1538,1538,0
20250415,161600,48935594,1538,1538,1538,1538,0
20250415,161500,48935594,1538,1538,1538,1538,0
20250415,161400,48935594,1538,1538,1538,1538,0
20250415,161300,48935594,1538,1538,1538,1538,0
20250415,161200,48935594,1538,1538,1538,1538,0
20250415,161100,48935594,1538,1538,1538,1538,0
20250415,161000,48935594,1538,1538,1538,1538,0
20250415,160900,48935594,1538,1538,1538,1538,0
20250415,160800,48935594,1538,1538,1538,1538,0
20250415,160700,48935594,1538,1538,1538,1538,667
20250415,160600,48935594,1538,1538,1538,1538,0
20250415,160500,48935594,1538,1538,1538,1538,0
20250415,160400,48935594,1538,1538,1538,1538,0
20250415,160300,48935594,1538,1538,1538,1538,0
20250415,160200,48935594,1538,1538,1538,1538,0
20250415,160100,48935594,1538,1538,1538,1538,0
20250415,160000,48935594,1538,1538,1538,1538,0
20250415,155900,48935594,1538,1538,1538,1538,0
20250415,155800,48935594,1538,1538,1538,1538,0
20250415,155700,48935594,1538,1538,1538,1538,0
20250415,155600,48935594,1538,1538,1538,1538,0
20250415,155500,48935594,1538,1538,1538,1538,0
20250415,155400,48935594,1538,1538,1538,1538,0
20250415,155300,48935594,1538,1538,1538,1538,0
20250415,155200,48935594,1538,1538,1538,1538,0
20250415,155100,48935594,1538,1538,1538,1538,0
20250415,155000,48935594,1538,1538,1538,1538,0
20250415,154900,48935594,1538,1538,1538,1538,0
20250415,154800,48935594,1538,1538,1538,1538,0
20250415,154700,48935594,1538,1538,1538,1538,0
20250415,154600,48935594,1538,1538,1538,1538,0
20250415,154500,48935594,1538,1538,1538,1538,0
20250415,154400,48935594,1538,1538,1538,1538,0
20250415,154300,48935594,1538,1538,1538,1538,0
20250415,154200,48935594,1538,1538,1538,1538,0
20250415,154100,48935594,1538,1538,1538,1538,0
20250415,154000,48935594,1538,1538,1538,1538,0
20250415,153900,48935594,1538,1538,1538,1538,0
20250415,153800,48935594,1538,1538,1538,1538,0
20250415,153700,48935594,1538,1538,1538,1538,667
20250415,153600,48935594,1538,1538,1538,1538,0
20250415,153500,48935594,1538,1538,1538,1538,0
20250415,153400,48935594,1538,1538,1538,1538,0
20250415,153300,48935594,1538,1538,1538,1538,0
20250415,153200,48935594,1538,1538,1538,1538,0
20250415,153100,48935594,1538,1538,1538,1538,0
20250415,153000,48935594,1538,1538,1538,1538,667
20250415,152900,47909748,1538,1538,1538,1538,0
20250415,152800,47909748,1538,1538,1538,1538,0
20250415,152700,47909748,1538,1538,1538,1538,0
20250415,152600,47909748,1538,1538,1538,1538,0
20250415,152500,47909748,1538,1538,1538,1538,0
20250415,152400,47909748,1538,1538,1538,1538,0
20250415,152300,47909748,1538,1538,1538,1538,0
20250415,152200,47909748,1538,1538,1538,1538,0
20250415,152100,47909748,1538,1538,1538,1538,0
20250415,152000,47909748,1538,1538,1538,1538,0
20250415,151900,47909748,1538,1547,1547,1538,667
20250415,151800,46882734,1550,1550,1550,1550,0
20250415,151700,46882734,1550,1550,1550,1550,0
20250415,151600,46882734,1550,1550,1550,1550,0
20250415,151500,46882734,1550,1550,1550,1550,0
20250415,151400,46882734,1550,1550,1550,1550,0
20250415,151300,46882734,1550,1550,1550,1550,0
20250415,151200,46882734,1550,1550,1550,1550,0
20250415,151100,46882734,1550,1550,1550,1550,0
20250415,151000,46882734,1550,1550,1550,1550,0
20250415,150900,46882734,1550,1550,1550,1550,0
20250415,150800,46882734,1550,1550,1550,1550,0
20250415,150700,46882734,1550,1550,1550,1550,0
20250415,150600,46882734,1550,1550,1550,1550,0
20250415,150500,46882734,1550,1550,1550,1550,0
20250415,150400,46882734,1550,1550,1550,1550,0
20250415,150300,46882734,1550,1550,1550,1550,0
20250415,150200,46882734,1550,1550,1550,1550,4
20250415,150100,46876534,1547,1547,1547,1547,0
20250415,150000,46876534,1547,1547,1547,1547,0
20250415,145900,46876534,1547,1547,1547,1547,0
20250415,145800,46876534,1547,1547,1547,1547,0
20250415,145700,46876534,1547,1547,1547,1547,0
20250415,145600,46876534,1547,1547,1547,1547,0
20250415,145500,46876534,1547,1547,1547,1547,0
20250415,145400,46876534,1547,1547,1547,1547,0
20250415,145300,46876534,1547,1547,1547,1547,0
20250415,145200,46876534,1547,1547,1547,1547,0
20250415,145100,46876534,1547,1547,1547,1547,0
20250415,145000,46876534,1547,1547,1547,1547,0
20250415,144900,46876534,1547,1547,1547,1547,0
20250415,144800,46876534,1547,1547,1547,1547,9
20250415,144700,46862611,1547,1547,1547,1547,0
20250415,144600,46862611,1547,1547,1547,1547,0
20250415,144500,46862611,1547,1547,1547,1547,0
20250415,144400,46862611,1547,1547,1547,1547,0
20250415,144300,46862611,1547,1547,1547,1547,5
20250415,144200,46854876,1547,1547,1547,1547,0
20250415,144100,46854876,1547,1547,1547,1547,0
20250415,144000,46854876,1547,1547,1547,1547,0
20250415,143900,46854876,1547,1547,1547,1547,0
20250415,143800,46854876,1547,1547,1547,1547,33
20250415,143700,46803825,1547,1547,1547,1547,0
20250415,143600,46803825,1547,1547,1547,1547,0
20250415,143500,46803825,1547,1547,1547,1547,0
20250415,143400,46803825,1547,1547,1547,1547,0
20250415,143300,46803825,1547,1547,1547,1547,0
20250415,143200,46803825,1547,1547,1547,1547,0
20250415,143100,46803825,1547,1547,1547,1547,3
20250415,143000,46799184,1547,1547,1547,1547,0
20250415,142900,46799184,1547,1547,1547,1547,198
20250415,142800,46492878,1547,1547,1547,1547,0
20250415,142700,46492878,1547,1547,1547,1547,14
20250415,142600,46471220,1547,1547,1547,1547,0
20250415,142500,46471220,1547,1547,1547,1547,0
20250415,142400,46471220,1547,1547,1547,1547,0
20250415,142300,46471220,1547,1547,1547,1547,0
20250415,142200,46471220,1547,1547,1547,1547,0
20250415,142100,46471220,1547,1547,1547,1547,2
20250415,142000,46468126,1545,1545,1545,1545,0
20250415,141900,46468126,1545,1545,1545,1545,0
20250415,141800,46468126,1545,1545,1545,1545,0
20250415,141700,46468126,1545,1545,1545,1545,0
20250415,141600,46468126,1545,1545,1545,1545,0
20250415,141500,46468126,1545,1546,1546,1545,5
20250415,141400,46460397,1545,1545,1545,1545,0
20250415,141300,46460397,1545,1545,1545,1545,0
20250415,141200,46460397,1545,1545,1545,1545,0
20250415,141100,46460397,1545,1545,1545,1545,0
20250415,141000,46460397,1545,1545,1545,1545,0
20250415,140900,46460397,1545,1545,1545,1545,5
20250415,140800,46452672,1544,1544,1544,1544,0
20250415,140700,46452672,1544,1544,1544,1544,0
20250415,140600,46452672,1544,1544,1544,1544,0
20250415,140500,46452672,1544,1544,1544,1544,0
20250415,140400,46452672,1544,1544,1544,1544,0
20250415,140300,46452672,1544,1544,1544,1544,0
20250415,140200,46452672,1544,1544,1544,1544,0
20250415,140100,46452672,1544,1544,1544,1544,3
20250415,140000,46448040,1544,1544,1544,1544,0
20250415,135900,46448040,1544,1544,1544,1544,0
20250415,135800,46448040,1544,1544,1544,1544,0
20250415,135700,46448040,1544,1544,1544,1544,0
20250415,135600,46448040,1544,1544,1544,1544,0
20250415,135500,46448040,1544,1544,1544,1544,0
20250415,135400,46448040,1544,1544,1544,1544,0
20250415,135300,46448040,1544,1544,1544,1544,0
20250415,135200,46448040,1544,1544,1544,1544,0
20250415,135100,46448040,1544,1544,1544,1544,1
20250415,135000,46446496,1544,1544,1544,1544,0
20250415,134900,46446496,1544,1544,1544,1544,0
20250415,134800,46446496,1544,1544,1544,1544,0
20250415,134700,46446496,1544,1544,1544,1544,0
20250415,134600,46446496,1544,1544,1544,1544,1
20250415,134500,46444952,1545,1545,1545,1545,0
20250415,134400,46444952,1545,1545,1545,1545,0
20250415,134300,46444952,1545,1545,1545,1545,0
20250415,134200,46444952,1545,1545,1545,1545,0
20250415,134100,46444952,1545,1545,1545,1545,0
20250415,134000,46444952,1545,1545,1545,1545,0
20250415,133900,46444952,1545,1545,1545,1545,0
20250415,133800,46444952,1545,1545,1545,1545,0
20250415,133700,46444952,1545,1545,1545,1545,0
20250415,133600,46444952,1545,1545,1545,1545,0
20250415,133500,46444952,1545,1545,1545,1545,17
20250415,133400,46418687,1545,1545,1545,1545,0
20250415,133300,46418687,1545,1545,1545,1545,4
20250415,133200,46412507,1545,1545,1545,1545,0
20250415,133100,46412507,1545,1545,1545,1545,0
20250415,133000,46412507,1545,1545,1545,1545,0
20250415,132900,46412507,1545,1545,1545,1545,0
20250415,132800,46412507,1545,1545,1545,1545,0
20250415,132700,46412507,1545,1545,1545,1545,0
20250415,132600,46412507,1545,1545,1545,1545,1
20250415,132500,46410962,1539,1539,1539,1539,0
20250415,132400,46410962,1539,1539,1539,1539,830
20250415,132300,45133592,1539,1539,1539,1539,0
20250415,132200,45133592,1539,1539,1539,1539,0
20250415,132100,45133592,1539,1539,1539,1539,0
20250415,132000,45133592,1539,1539,1539,1539,0
20250415,131900,45133592,1539,1539,1539,1539,0
20250415,131800,45133592,1539,1539,1539,1539,1
20250415,131700,45132053,1539,1539,1539,1539,10
20250415,131600,45116663,1539,1539,1539,1539,0
20250415,131500,45116663,1539,1539,1539,1539,0
20250415,131400,45116663,1539,1539,1539,1539,0
20250415,131300,45116663,1539,1538,1539,1538,132
20250415,131200,44913644,1539,1539,1539,1539,18
20250415,131100,44885942,1539,1539,1539,1539,0
20250415,131000,44885942,1539,1539,1539,1539,0
20250415,130900,44885942,1539,1539,1539,1539,0
20250415,130800,44885942,1539,1539,1539,1539,0
20250415,130700,44885942,1539,1539,1539,1539,0
20250415,130600,44885942,1539,1539,1539,1539,0
20250415,130500,44885942,1539,1539,1539,1539,0
20250415,130400,44885942,1539,1539,1539,1539,0
20250415,130300,44885942,1539,1539,1539,1539,9
20250415,130200,44872091,1539,1539,1539,1539,40
20250415,130100,44810531,1539,1539,1539,1539,0
20250415,130000,44810531,1539,1539,1539,1539,0
20250415,125900,44810531,1539,1539,1539,1539,90
20250415,125800,44672021,1539,1539,1539,1539,1
20250415,125700,44670482,1539,1539,1539,1539,0
20250415,125600,44670482,1539,1539,1539,1539,51
20250415,125500,44591993,1539,1539,1539,1539,0
20250415,125400,44591993,1539,1539,1539,1539,78
20250415,125300,44471951,1539,1539,1539,1539,252
20250415,125200,44084123,1539,1539,1539,1539,0
20250415,125100,44084123,1539,1539,1539,1539,0
20250415,125000,44084123,1539,1539,1539,1539,30
20250415,124900,44037953,1538,1538,1538,1538,0
20250415,124800,44037953,1538,1538,1538,1538,0
20250415,124700,44037953,1538,1538,1538,1538,0
20250415,124600,44037953,1538,1538,1538,1538,0
20250415,124500,44037953,1538,1538,1538,1538,0
20250415,124400,44037953,1538,1538,1538,1538,0
20250415,124300,44037953,1538,1538,1538,1538,0
20250415,124200,44037953,1538,1538,1538,1538,197
20250415,124100,43734967,1539,1539,1539,1539,0
20250415,124000,43734967,1539,1539,1539,1539,6
20250415,123900,43725733,1539,1539,1539,1539,0
20250415,123800,43725733,1539,1539,1539,1539,0
20250415,123700,43725733,1539,1539,1539,1539,0
20250415,123600,43725733,1539,1539,1539,1539,0
20250415,123500,43725733,1539,1539,1539,1539,0
20250415,123400,43725733,1539,1539,1539,1539,0
20250415,123300,43725733,1539,1539,1539,1539,0
20250415,123200,43725733,1539,1539,1539,1539,0
20250415,123100,43725733,1539,1539,1539,1539,4
20250415,123000,43719577,1539,1539,1539,1539,0
20250415,122900,43719577,1539,1539,1539,1539,0
20250415,122800,43719577,1539,1539,1539,1539,0
20250415,122700,43719577,1539,1539,1539,1539,0
20250415,122600,43719577,1539,1539,1539,1539,0
20250415,122500,43719577,1539,1539,1539,1539,0
20250415,122400,43719577,1539,1539,1539,1539,0
20250415,122300,43719577,1539,1539,1539,1539,0
20250415,122200,43719577,1539,1539,1539,1539,0
20250415,122100,43719577,1539,1539,1539,1539,0
20250415,122000,43719577,1539,1539,1539,1539,0
20250415,121900,43719577,1539,1539,1539,1539,0
20250415,121800,43719577,1539,1539,1539,1539,0
20250415,121700,43719577,1539,1539,1539,1539,303
20250415,121600,43253260,1547,1547,1547,1547,0
20250415,121500,43253260,1547,1547,1547,1547,0
20250415,121400,43253260,1547,1547,1547,1547,0
20250415,121300,43253260,1547,1547,1547,1547,0
20250415,121200,43253260,1547,1547,1547,1547,0
20250415,121100,43253260,1547,1547,1547,1547,0
20250415,121000,43253260,1547,1547,1547,1547,0
20250415,120900,43253260,1547,1547,1547,1547,0
20250415,120800,43253260,1547,1547,1547,1547,0
20250415,120700,43253260,1547,1547,1547,1547,0
20250415,120600,43253260,1547,1547,1547,1547,0
20250415,120500,43253260,1547,1547,1547,1547,0
20250415,120400,43253260,1547,1547,1547,1547,0
20250415,120300,43253260,1547,1547,1547,1547,3
20250415,120200,43248619,1547,1547,1547,1547,0
20250415,120100,43248619,1547,1547,1547,1547,0
20250415,120000,43248619,1547,1547,1547,1547,0
20250415,115900,43248619,1547,1547,1547,1547,0
20250415,115800,43248619,1547,1547,1547,1547,0
20250415,115700,43248619,1547,1547,1547,1547,0
20250415,115600,43248619,1547,1547,1547,1547,12
20250415,115500,43230055,1538,1538,1538,1538,0
20250415,115400,43230055,1538,1538,1538,1538,0
20250415,115300,43230055,1538,1538,1538,1538,0
20250415,115200,43230055,1538,1538,1538,1538,0
20250415,115100,43230055,1538,1538,1538,1538,0
20250415,115000,43230055,1538,1538,1538,1538,0
20250415,114900,43230055,1538,1538,1538,1538,0
20250415,114800,43230055,1538,1538,1538,1538,0
20250415,114700,43230055,1538,1538,1538,1538,0
20250415,114600,43230055,1538,1538,1538,1538,0
20250415,114500,43230055,1538,1538,1538,1538,0
20250415,114400,43230055,1538,1538,1538,1538,0
20250415,114300,43230055,1538,1538,1538,1538,0
20250415,114200,43230055,1538,1540,1540,1538,767
20250415,114100,42050089,1548,1548,1548,1548,0
20250415,114000,42050089,1548,1548,1548,1548,0
20250415,113900,42050089,1548,1548,1548,1548,0
20250415,113800,42050089,1548,1548,1548,1548,0
20250415,113700,42050089,1548,1548,1548,1548,0
20250415,113600,42050089,1548,1548,1548,1548,0
20250415,113500,42050089,1548,1548,1548,1548,4
20250415,113400,42043897,1548,1548,1548,1548,0
20250415,113300,42043897,1548,1548,1548,1548,0
20250415,113200,42043897,1548,1548,1548,1548,0
20250415,113100,42043897,1548,1548,1548,1548,0
20250415,113000,42043897,1548,1548,1548,1548,0
20250415,112900,42043897,1548,1548,1548,1548,0
20250415,112800,42043897,1548,1548,1548,1548,0
20250415,112700,42043897,1548,1548,1548,1548,0
20250415,112600,42043897,1548,1548,1548,1548,0
20250415,112500,42043897,1548,1548,1548,1548,0
20250415,112400,42043897,1548,1548,1548,1548,0
20250415,112300,42043897,1548,1548,1548,1548,0
20250415,112200,42043897,1548,1548,1548,1548,0
20250415,112100,42043897,1548,1548,1548,1548,0
20250415,112000,42043897,1548,1548,1548,1548,0
20250415,111900,42043897,1548,1548,1548,1548,0
20250415,111800,42043897,1548,1548,1548,1548,0
20250415,111700,42043897,1548,1548,1548,1548,30
20250415,111600,41997457,1536,1536,1536,1536,0
20250415,111500,41997457,1536,1536,1536,1536,0
20250415,111400,41997457,1536,1536,1536,1536,0
20250415,111300,41997457,1536,1536,1536,1536,0
20250415,111200,41997457,1536,1536,1536,1536,0
20250415,111100,41997457,1536,1536,1536,1536,0
20250415,111000,41997457,1536,1536,1536,1536,0
20250415,110900,41997457,1536,1536,1536,1536,0
20250415,110800,41997457,1536,1536,1536,1536,0
20250415,110700,41997457,1536,1536,1536,1536,0
20250415,110600,41997457,1536,1536,1536,1536,0
20250415,110500,41997457,1536,1536,1536,1536,0
20250415,110400,41997457,1536,1549,1549,1536,100
20250415,110300,41843203,1549,1549,1549,1549,0
20250415,110200,41843203,1549,1549,1549,1549,0
20250415,110100,41843203,1549,1549,1549,1549,0
20250415,110000,41843203,1549,1549,1549,1549,0
20250415,105900,41843203,1549,1549,1549,1549,0
20250415,105800,41843203,1549,1549,1549,1549,0
20250415,105700,41843203,1549,1549,1549,1549,0
20250415,105600,41843203,1549,1549,1549,1549,17
20250415,105500,41816870,1549,1549,1549,1549,0
20250415,105400,41816870,1549,1549,1549,1549,0
20250415,105300,41816870,1549,1549,1549,1549,0
20250415,105200,41816870,1549,1549,1549,1549,0
20250415,105100,41816870,1549,1549,1549,1549,0
20250415,105000,41816870,1549,1549,1549,1549,0
20250415,104900,41816870,1549,1549,1549,1549,26
20250415,104800,41776596,1549,1549,1549,1549,0
20250415,104700,41776596,1549,1549,1549,1549,0
20250415,104600,41776596,1549,1549,1549,1549,0
20250415,104500,41776596,1549,1548,1549,1548,1196
20250415,104400,39925181,1548,1548,1548,1548,0
20250415,104300,39925181,1548,1548,1548,1548,0
20250415,104200,39925181,1548,1548,1548,1548,0
20250415,104100,39925181,1548,1548,1548,1548,0
20250415,104000,39925181,1548,1548,1548,1548,0
20250415,103900,39925181,1548,1548,1548,1548,0
20250415,103800,39925181,1548,1548,1548,1548,0
20250415,103700,39925181,1548,1548,1548,1548,0
20250415,103600,39925181,1548,1548,1548,1548,1
20250415,103500,39923633,1548,1548,1548,1548,0
20250415,103400,39923633,1548,1549,1549,1548,8
20250415,103300,39911248,1549,1549,1549,1549,0
20250415,103200,39911248,1549,1549,1549,1549,0
20250415,103100,39911248,1549,1549,1549,1549,0
20250415,103000,39911248,1549,1549,1549,1549,0
20250415,102900,39911248,1549,1549,1549,1549,0
20250415,102800,39911248,1549,1549,1549,1549,0
20250415,102700,39911248,1549,1549,1549,1549,0
20250415,102600,39911248,1549,1549,1549,1549,0
20250415,102500,39911248,1549,1549,1549,1549,0
20250415,102400,39911248,1549,1549,1549,1549,16
20250415,102300,39886464,1549,1549,1549,1549,0
20250415,102200,39886464,1549,1549,1549,1549,0
20250415,102100,39886464,1549,1549,1549,1549,0
20250415,102000,39886464,1549,1549,1549,1549,0
20250415,101900,39886464,1549,1549,1549,1549,0
20250415,101800,39886464,1549,1549,1549,1549,0
20250415,101700,39886464,1549,1549,1549,1549,5
20250415,101600,39878719,1549,1550,1550,1549,31
20250415,101500,39830670,1552,1552,1552,1552,0
20250415,101400,39830670,1552,1552,1552,1552,0
20250415,101300,39830670,1552,1552,1552,1552,0
20250415,101200,39830670,1552,1552,1552,1552,0
20250415,101100,39830670,1552,1552,1552,1552,0
20250415,101000,39830670,1552,1552,1552,1552,0
20250415,100900,39830670,1552,1552,1552,1552,0
20250415,100800,39830670,1552,1552,1552,1552,0
20250415,100700,39830670,1552,1552,1552,1552,5
20250415,100600,39822910,1553,1553,1553,1553,0
20250415,100500,39822910,1553,1553,1553,1553,0
20250415,100400,39822910,1553,1553,1553,1553,0
20250415,100300,39822910,1553,1553,1553,1553,0
20250415,100200,39822910,1553,1553,1553,1553,0
20250415,100100,39822910,1553,1553,1553,1553,15
20250415,100000,39799615,1553,1553,1553,1553,0
20250415,095900,39799615,1553,1553,1553,1553,0
20250415,095800,39799615,1553,1553,1553,1553,0
20250415,095700,39799615,1553,1553,1553,1553,0
20250415,095600,39799615,1553,1553,1553,1553,1
20250415,095500,39798062,1553,1553,1553,1553,0
20250415,095400,39798062,1553,1553,1553,1553,0
20250415,095300,39798062,1553,1553,1553,1553,0
20250415,095200,39798062,1553,1553,1553,1553,0
20250415,095100,39798062,1553,1553,1553,1553,0
20250415,095000,39798062,1553,1553,1553,1553,0
20250415,094900,39798062,1553,1553,1553,1553,0
20250415,094800,39798062,1553,1533,1553,1533,2843
20250415,094700,35438963,1533,1534,1534,1533,2196
20250415,094600,32071644,1549,1549,1549,1549,0
20250415,094500,32071644,1549,1549,1549,1549,0
20250415,094400,32071644,1549,1549,1549,1549,0
20250415,094300,32071644,1549,1549,1549,1549,7
20250415,094200,32060801,1553,1553,1553,1553,0
20250415,094100,32060801,1553,1553,1553,1553,0
20250415,094000,32060801,1553,1553,1553,1553,0
20250415,093900,32060801,1553,1553,1553,1553,0
20250415,093800,32060801,1553,1536,1553,1536,908
20250415,093700,30665894,1536,1536,1536,1536,0
20250415,093600,30665894,1536,1544,1544,1533,1538
20250415,093500,28302951,1548,1548,1548,1548,7
20250415,093400,28292115,1548,1548,1548,1548,0
20250415,093300,28292115,1548,1548,1548,1548,0
20250415,093200,28292115,1548,1548,1548,1548,0
20250415,093100,28292115,1548,1548,1548,1548,0
20250415,093000,28292115,1548,1548,1548,1548,7
20250415,092900,28281279,1548,1548,1548,1548,0
20250415,092800,28281279,1548,1548,1548,1548,0
20250415,092700,28281279,1548,1548,1548,1548,0
20250415,092600,28281279,1548,1548,1548,1548,0
20250415,092500,28281279,1548,1545,1548,1544,2001
20250415,092400,25191529,1568,1568,1568,1568,0
20250415,092300,25191529,1568,1568,1568,1568,0
20250415,092200,25191529,1568,1544,1568,1540,2942
20250415,092100,20655760,1544,1544,1544,1544,0
20250415,092000,20655760,1544,1557,1557,1544,2119
20250415,091900,17382904,1570,1555,1570,1555,1004
20250415,091800,15821624,1557,1557,1557,1557,0
20250415,091700,15821624,1557,1557,1557,1557,0
20250415,091600,15821624,1557,1557,1557,1557,0
20250415,091500,15821624,1557,1558,1558,1557,10000
20250415,091400,251617,1560,1560,1560,1560,0
20250415,091300,251617,1560,1560,1560,1560,0
20250415,091200,251617,1560,1560,1560,1560,0
20250415,091100,251617,1560,1560,1560,1560,0
20250415,091000,251617,1560,1560,1560,1560,0
20250415,090900,251617,1560,1560,1560,1560,26
20250415,090800,211057,1557,1557,1557,1557,0
20250415,090700,211057,1557,1557,1557,1557,0
20250415,090600,211057,1557,1557,1557,1557,1
20250415,090500,209500,1555,1555,1555,1555,0
20250415,090400,209500,1555,1555,1555,1555,0
20250415,090300,209500,1555,1555,1555,1555,50
20250415,090200,131750,1550,1550,1550,1550,0
20250415,090100,131750,1550,1550,1550,1550,84
20250415,090000,1550,1550,1550,1550,1550,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190700 48935594 1538 1538 1538 1538 667
3 20250415 190600 48935594 1538 1538 1538 1538 0
4 20250415 190500 48935594 1538 1538 1538 1538 0
5 20250415 190400 48935594 1538 1538 1538 1538 0
6 20250415 190300 48935594 1538 1538 1538 1538 0
7 20250415 190200 48935594 1538 1538 1538 1538 0
8 20250415 190100 48935594 1538 1538 1538 1538 0
9 20250415 190000 48935594 1538 1538 1538 1538 0
10 20250415 185900 48935594 1538 1538 1538 1538 0
11 20250415 185800 48935594 1538 1538 1538 1538 0
12 20250415 185700 48935594 1538 1538 1538 1538 0
13 20250415 185600 48935594 1538 1538 1538 1538 0
14 20250415 185500 48935594 1538 1538 1538 1538 0
15 20250415 185400 48935594 1538 1538 1538 1538 0
16 20250415 185300 48935594 1538 1538 1538 1538 0
17 20250415 185200 48935594 1538 1538 1538 1538 0
18 20250415 185100 48935594 1538 1538 1538 1538 0
19 20250415 185000 48935594 1538 1538 1538 1538 0
20 20250415 184900 48935594 1538 1538 1538 1538 0
21 20250415 184800 48935594 1538 1538 1538 1538 0
22 20250415 184700 48935594 1538 1538 1538 1538 0
23 20250415 184600 48935594 1538 1538 1538 1538 0
24 20250415 184500 48935594 1538 1538 1538 1538 0
25 20250415 184400 48935594 1538 1538 1538 1538 0
26 20250415 184300 48935594 1538 1538 1538 1538 0
27 20250415 184200 48935594 1538 1538 1538 1538 0
28 20250415 184100 48935594 1538 1538 1538 1538 0
29 20250415 184000 48935594 1538 1538 1538 1538 0
30 20250415 183900 48935594 1538 1538 1538 1538 0
31 20250415 183800 48935594 1538 1538 1538 1538 0
32 20250415 183700 48935594 1538 1538 1538 1538 667
33 20250415 183600 48935594 1538 1538 1538 1538 0
34 20250415 183500 48935594 1538 1538 1538 1538 0
35 20250415 183400 48935594 1538 1538 1538 1538 0
36 20250415 183300 48935594 1538 1538 1538 1538 0
37 20250415 183200 48935594 1538 1538 1538 1538 0
38 20250415 183100 48935594 1538 1538 1538 1538 0
39 20250415 183000 48935594 1538 1538 1538 1538 0
40 20250415 182900 48935594 1538 1538 1538 1538 0
41 20250415 182800 48935594 1538 1538 1538 1538 0
42 20250415 182700 48935594 1538 1538 1538 1538 0
43 20250415 182600 48935594 1538 1538 1538 1538 0
44 20250415 182500 48935594 1538 1538 1538 1538 0
45 20250415 182400 48935594 1538 1538 1538 1538 0
46 20250415 182300 48935594 1538 1538 1538 1538 0
47 20250415 182200 48935594 1538 1538 1538 1538 0
48 20250415 182100 48935594 1538 1538 1538 1538 0
49 20250415 182000 48935594 1538 1538 1538 1538 0
50 20250415 181900 48935594 1538 1538 1538 1538 0
51 20250415 181800 48935594 1538 1538 1538 1538 0
52 20250415 181700 48935594 1538 1538 1538 1538 0
53 20250415 181600 48935594 1538 1538 1538 1538 0
54 20250415 181500 48935594 1538 1538 1538 1538 0
55 20250415 181400 48935594 1538 1538 1538 1538 0
56 20250415 181300 48935594 1538 1538 1538 1538 0
57 20250415 181200 48935594 1538 1538 1538 1538 0
58 20250415 181100 48935594 1538 1538 1538 1538 0
59 20250415 181000 48935594 1538 1538 1538 1538 0
60 20250415 180900 48935594 1538 1538 1538 1538 0
61 20250415 180800 48935594 1538 1538 1538 1538 0
62 20250415 180700 48935594 1538 1538 1538 1538 667
63 20250415 180600 48935594 1538 1538 1538 1538 0
64 20250415 180500 48935594 1538 1538 1538 1538 0
65 20250415 180400 48935594 1538 1538 1538 1538 0
66 20250415 180300 48935594 1538 1538 1538 1538 0
67 20250415 180200 48935594 1538 1538 1538 1538 0
68 20250415 180100 48935594 1538 1538 1538 1538 0
69 20250415 180000 48935594 1538 1538 1538 1538 0
70 20250415 175900 48935594 1538 1538 1538 1538 0
71 20250415 175800 48935594 1538 1538 1538 1538 0
72 20250415 175700 48935594 1538 1538 1538 1538 0
73 20250415 175600 48935594 1538 1538 1538 1538 0
74 20250415 175500 48935594 1538 1538 1538 1538 0
75 20250415 175400 48935594 1538 1538 1538 1538 0
76 20250415 175300 48935594 1538 1538 1538 1538 0
77 20250415 175200 48935594 1538 1538 1538 1538 0
78 20250415 175100 48935594 1538 1538 1538 1538 0
79 20250415 175000 48935594 1538 1538 1538 1538 0
80 20250415 174900 48935594 1538 1538 1538 1538 0
81 20250415 174800 48935594 1538 1538 1538 1538 0
82 20250415 174700 48935594 1538 1538 1538 1538 0
83 20250415 174600 48935594 1538 1538 1538 1538 0
84 20250415 174500 48935594 1538 1538 1538 1538 0
85 20250415 174400 48935594 1538 1538 1538 1538 0
86 20250415 174300 48935594 1538 1538 1538 1538 0
87 20250415 174200 48935594 1538 1538 1538 1538 0
88 20250415 174100 48935594 1538 1538 1538 1538 0
89 20250415 174000 48935594 1538 1538 1538 1538 0
90 20250415 173900 48935594 1538 1538 1538 1538 0
91 20250415 173800 48935594 1538 1538 1538 1538 0
92 20250415 173700 48935594 1538 1538 1538 1538 667
93 20250415 173600 48935594 1538 1538 1538 1538 0
94 20250415 173500 48935594 1538 1538 1538 1538 0
95 20250415 173400 48935594 1538 1538 1538 1538 0
96 20250415 173300 48935594 1538 1538 1538 1538 0
97 20250415 173200 48935594 1538 1538 1538 1538 0
98 20250415 173100 48935594 1538 1538 1538 1538 0
99 20250415 173000 48935594 1538 1538 1538 1538 0
100 20250415 172900 48935594 1538 1538 1538 1538 0
101 20250415 172800 48935594 1538 1538 1538 1538 0
102 20250415 172700 48935594 1538 1538 1538 1538 0
103 20250415 172600 48935594 1538 1538 1538 1538 0
104 20250415 172500 48935594 1538 1538 1538 1538 0
105 20250415 172400 48935594 1538 1538 1538 1538 0
106 20250415 172300 48935594 1538 1538 1538 1538 0
107 20250415 172200 48935594 1538 1538 1538 1538 0
108 20250415 172100 48935594 1538 1538 1538 1538 0
109 20250415 172000 48935594 1538 1538 1538 1538 0
110 20250415 171900 48935594 1538 1538 1538 1538 0
111 20250415 171800 48935594 1538 1538 1538 1538 0
112 20250415 171700 48935594 1538 1538 1538 1538 0
113 20250415 171600 48935594 1538 1538 1538 1538 0
114 20250415 171500 48935594 1538 1538 1538 1538 0
115 20250415 171400 48935594 1538 1538 1538 1538 0
116 20250415 171300 48935594 1538 1538 1538 1538 0
117 20250415 171200 48935594 1538 1538 1538 1538 0
118 20250415 171100 48935594 1538 1538 1538 1538 0
119 20250415 171000 48935594 1538 1538 1538 1538 0
120 20250415 170900 48935594 1538 1538 1538 1538 0
121 20250415 170800 48935594 1538 1538 1538 1538 0
122 20250415 170700 48935594 1538 1538 1538 1538 667
123 20250415 170600 48935594 1538 1538 1538 1538 0
124 20250415 170500 48935594 1538 1538 1538 1538 0
125 20250415 170400 48935594 1538 1538 1538 1538 0
126 20250415 170300 48935594 1538 1538 1538 1538 0
127 20250415 170200 48935594 1538 1538 1538 1538 0
128 20250415 170100 48935594 1538 1538 1538 1538 0
129 20250415 170000 48935594 1538 1538 1538 1538 0
130 20250415 165900 48935594 1538 1538 1538 1538 0
131 20250415 165800 48935594 1538 1538 1538 1538 0
132 20250415 165700 48935594 1538 1538 1538 1538 0
133 20250415 165600 48935594 1538 1538 1538 1538 0
134 20250415 165500 48935594 1538 1538 1538 1538 0
135 20250415 165400 48935594 1538 1538 1538 1538 0
136 20250415 165300 48935594 1538 1538 1538 1538 0
137 20250415 165200 48935594 1538 1538 1538 1538 0
138 20250415 165100 48935594 1538 1538 1538 1538 0
139 20250415 165000 48935594 1538 1538 1538 1538 0
140 20250415 164900 48935594 1538 1538 1538 1538 0
141 20250415 164800 48935594 1538 1538 1538 1538 0
142 20250415 164700 48935594 1538 1538 1538 1538 0
143 20250415 164600 48935594 1538 1538 1538 1538 0
144 20250415 164500 48935594 1538 1538 1538 1538 0
145 20250415 164400 48935594 1538 1538 1538 1538 0
146 20250415 164300 48935594 1538 1538 1538 1538 0
147 20250415 164200 48935594 1538 1538 1538 1538 0
148 20250415 164100 48935594 1538 1538 1538 1538 0
149 20250415 164000 48935594 1538 1538 1538 1538 0
150 20250415 163900 48935594 1538 1538 1538 1538 0
151 20250415 163800 48935594 1538 1538 1538 1538 0
152 20250415 163700 48935594 1538 1538 1538 1538 667
153 20250415 163600 48935594 1538 1538 1538 1538 0
154 20250415 163500 48935594 1538 1538 1538 1538 0
155 20250415 163400 48935594 1538 1538 1538 1538 0
156 20250415 163300 48935594 1538 1538 1538 1538 0
157 20250415 163200 48935594 1538 1538 1538 1538 0
158 20250415 163100 48935594 1538 1538 1538 1538 0
159 20250415 163000 48935594 1538 1538 1538 1538 0
160 20250415 162900 48935594 1538 1538 1538 1538 0
161 20250415 162800 48935594 1538 1538 1538 1538 0
162 20250415 162700 48935594 1538 1538 1538 1538 0
163 20250415 162600 48935594 1538 1538 1538 1538 0
164 20250415 162500 48935594 1538 1538 1538 1538 0
165 20250415 162400 48935594 1538 1538 1538 1538 0
166 20250415 162300 48935594 1538 1538 1538 1538 0
167 20250415 162200 48935594 1538 1538 1538 1538 0
168 20250415 162100 48935594 1538 1538 1538 1538 0
169 20250415 162000 48935594 1538 1538 1538 1538 0
170 20250415 161900 48935594 1538 1538 1538 1538 0
171 20250415 161800 48935594 1538 1538 1538 1538 0
172 20250415 161700 48935594 1538 1538 1538 1538 0
173 20250415 161600 48935594 1538 1538 1538 1538 0
174 20250415 161500 48935594 1538 1538 1538 1538 0
175 20250415 161400 48935594 1538 1538 1538 1538 0
176 20250415 161300 48935594 1538 1538 1538 1538 0
177 20250415 161200 48935594 1538 1538 1538 1538 0
178 20250415 161100 48935594 1538 1538 1538 1538 0
179 20250415 161000 48935594 1538 1538 1538 1538 0
180 20250415 160900 48935594 1538 1538 1538 1538 0
181 20250415 160800 48935594 1538 1538 1538 1538 0
182 20250415 160700 48935594 1538 1538 1538 1538 667
183 20250415 160600 48935594 1538 1538 1538 1538 0
184 20250415 160500 48935594 1538 1538 1538 1538 0
185 20250415 160400 48935594 1538 1538 1538 1538 0
186 20250415 160300 48935594 1538 1538 1538 1538 0
187 20250415 160200 48935594 1538 1538 1538 1538 0
188 20250415 160100 48935594 1538 1538 1538 1538 0
189 20250415 160000 48935594 1538 1538 1538 1538 0
190 20250415 155900 48935594 1538 1538 1538 1538 0
191 20250415 155800 48935594 1538 1538 1538 1538 0
192 20250415 155700 48935594 1538 1538 1538 1538 0
193 20250415 155600 48935594 1538 1538 1538 1538 0
194 20250415 155500 48935594 1538 1538 1538 1538 0
195 20250415 155400 48935594 1538 1538 1538 1538 0
196 20250415 155300 48935594 1538 1538 1538 1538 0
197 20250415 155200 48935594 1538 1538 1538 1538 0
198 20250415 155100 48935594 1538 1538 1538 1538 0
199 20250415 155000 48935594 1538 1538 1538 1538 0
200 20250415 154900 48935594 1538 1538 1538 1538 0
201 20250415 154800 48935594 1538 1538 1538 1538 0
202 20250415 154700 48935594 1538 1538 1538 1538 0
203 20250415 154600 48935594 1538 1538 1538 1538 0
204 20250415 154500 48935594 1538 1538 1538 1538 0
205 20250415 154400 48935594 1538 1538 1538 1538 0
206 20250415 154300 48935594 1538 1538 1538 1538 0
207 20250415 154200 48935594 1538 1538 1538 1538 0
208 20250415 154100 48935594 1538 1538 1538 1538 0
209 20250415 154000 48935594 1538 1538 1538 1538 0
210 20250415 153900 48935594 1538 1538 1538 1538 0
211 20250415 153800 48935594 1538 1538 1538 1538 0
212 20250415 153700 48935594 1538 1538 1538 1538 667
213 20250415 153600 48935594 1538 1538 1538 1538 0
214 20250415 153500 48935594 1538 1538 1538 1538 0
215 20250415 153400 48935594 1538 1538 1538 1538 0
216 20250415 153300 48935594 1538 1538 1538 1538 0
217 20250415 153200 48935594 1538 1538 1538 1538 0
218 20250415 153100 48935594 1538 1538 1538 1538 0
219 20250415 153000 48935594 1538 1538 1538 1538 667
220 20250415 152900 47909748 1538 1538 1538 1538 0
221 20250415 152800 47909748 1538 1538 1538 1538 0
222 20250415 152700 47909748 1538 1538 1538 1538 0
223 20250415 152600 47909748 1538 1538 1538 1538 0
224 20250415 152500 47909748 1538 1538 1538 1538 0
225 20250415 152400 47909748 1538 1538 1538 1538 0
226 20250415 152300 47909748 1538 1538 1538 1538 0
227 20250415 152200 47909748 1538 1538 1538 1538 0
228 20250415 152100 47909748 1538 1538 1538 1538 0
229 20250415 152000 47909748 1538 1538 1538 1538 0
230 20250415 151900 47909748 1538 1547 1547 1538 667
231 20250415 151800 46882734 1550 1550 1550 1550 0
232 20250415 151700 46882734 1550 1550 1550 1550 0
233 20250415 151600 46882734 1550 1550 1550 1550 0
234 20250415 151500 46882734 1550 1550 1550 1550 0
235 20250415 151400 46882734 1550 1550 1550 1550 0
236 20250415 151300 46882734 1550 1550 1550 1550 0
237 20250415 151200 46882734 1550 1550 1550 1550 0
238 20250415 151100 46882734 1550 1550 1550 1550 0
239 20250415 151000 46882734 1550 1550 1550 1550 0
240 20250415 150900 46882734 1550 1550 1550 1550 0
241 20250415 150800 46882734 1550 1550 1550 1550 0
242 20250415 150700 46882734 1550 1550 1550 1550 0
243 20250415 150600 46882734 1550 1550 1550 1550 0
244 20250415 150500 46882734 1550 1550 1550 1550 0
245 20250415 150400 46882734 1550 1550 1550 1550 0
246 20250415 150300 46882734 1550 1550 1550 1550 0
247 20250415 150200 46882734 1550 1550 1550 1550 4
248 20250415 150100 46876534 1547 1547 1547 1547 0
249 20250415 150000 46876534 1547 1547 1547 1547 0
250 20250415 145900 46876534 1547 1547 1547 1547 0
251 20250415 145800 46876534 1547 1547 1547 1547 0
252 20250415 145700 46876534 1547 1547 1547 1547 0
253 20250415 145600 46876534 1547 1547 1547 1547 0
254 20250415 145500 46876534 1547 1547 1547 1547 0
255 20250415 145400 46876534 1547 1547 1547 1547 0
256 20250415 145300 46876534 1547 1547 1547 1547 0
257 20250415 145200 46876534 1547 1547 1547 1547 0
258 20250415 145100 46876534 1547 1547 1547 1547 0
259 20250415 145000 46876534 1547 1547 1547 1547 0
260 20250415 144900 46876534 1547 1547 1547 1547 0
261 20250415 144800 46876534 1547 1547 1547 1547 9
262 20250415 144700 46862611 1547 1547 1547 1547 0
263 20250415 144600 46862611 1547 1547 1547 1547 0
264 20250415 144500 46862611 1547 1547 1547 1547 0
265 20250415 144400 46862611 1547 1547 1547 1547 0
266 20250415 144300 46862611 1547 1547 1547 1547 5
267 20250415 144200 46854876 1547 1547 1547 1547 0
268 20250415 144100 46854876 1547 1547 1547 1547 0
269 20250415 144000 46854876 1547 1547 1547 1547 0
270 20250415 143900 46854876 1547 1547 1547 1547 0
271 20250415 143800 46854876 1547 1547 1547 1547 33
272 20250415 143700 46803825 1547 1547 1547 1547 0
273 20250415 143600 46803825 1547 1547 1547 1547 0
274 20250415 143500 46803825 1547 1547 1547 1547 0
275 20250415 143400 46803825 1547 1547 1547 1547 0
276 20250415 143300 46803825 1547 1547 1547 1547 0
277 20250415 143200 46803825 1547 1547 1547 1547 0
278 20250415 143100 46803825 1547 1547 1547 1547 3
279 20250415 143000 46799184 1547 1547 1547 1547 0
280 20250415 142900 46799184 1547 1547 1547 1547 198
281 20250415 142800 46492878 1547 1547 1547 1547 0
282 20250415 142700 46492878 1547 1547 1547 1547 14
283 20250415 142600 46471220 1547 1547 1547 1547 0
284 20250415 142500 46471220 1547 1547 1547 1547 0
285 20250415 142400 46471220 1547 1547 1547 1547 0
286 20250415 142300 46471220 1547 1547 1547 1547 0
287 20250415 142200 46471220 1547 1547 1547 1547 0
288 20250415 142100 46471220 1547 1547 1547 1547 2
289 20250415 142000 46468126 1545 1545 1545 1545 0
290 20250415 141900 46468126 1545 1545 1545 1545 0
291 20250415 141800 46468126 1545 1545 1545 1545 0
292 20250415 141700 46468126 1545 1545 1545 1545 0
293 20250415 141600 46468126 1545 1545 1545 1545 0
294 20250415 141500 46468126 1545 1546 1546 1545 5
295 20250415 141400 46460397 1545 1545 1545 1545 0
296 20250415 141300 46460397 1545 1545 1545 1545 0
297 20250415 141200 46460397 1545 1545 1545 1545 0
298 20250415 141100 46460397 1545 1545 1545 1545 0
299 20250415 141000 46460397 1545 1545 1545 1545 0
300 20250415 140900 46460397 1545 1545 1545 1545 5
301 20250415 140800 46452672 1544 1544 1544 1544 0
302 20250415 140700 46452672 1544 1544 1544 1544 0
303 20250415 140600 46452672 1544 1544 1544 1544 0
304 20250415 140500 46452672 1544 1544 1544 1544 0
305 20250415 140400 46452672 1544 1544 1544 1544 0
306 20250415 140300 46452672 1544 1544 1544 1544 0
307 20250415 140200 46452672 1544 1544 1544 1544 0
308 20250415 140100 46452672 1544 1544 1544 1544 3
309 20250415 140000 46448040 1544 1544 1544 1544 0
310 20250415 135900 46448040 1544 1544 1544 1544 0
311 20250415 135800 46448040 1544 1544 1544 1544 0
312 20250415 135700 46448040 1544 1544 1544 1544 0
313 20250415 135600 46448040 1544 1544 1544 1544 0
314 20250415 135500 46448040 1544 1544 1544 1544 0
315 20250415 135400 46448040 1544 1544 1544 1544 0
316 20250415 135300 46448040 1544 1544 1544 1544 0
317 20250415 135200 46448040 1544 1544 1544 1544 0
318 20250415 135100 46448040 1544 1544 1544 1544 1
319 20250415 135000 46446496 1544 1544 1544 1544 0
320 20250415 134900 46446496 1544 1544 1544 1544 0
321 20250415 134800 46446496 1544 1544 1544 1544 0
322 20250415 134700 46446496 1544 1544 1544 1544 0
323 20250415 134600 46446496 1544 1544 1544 1544 1
324 20250415 134500 46444952 1545 1545 1545 1545 0
325 20250415 134400 46444952 1545 1545 1545 1545 0
326 20250415 134300 46444952 1545 1545 1545 1545 0
327 20250415 134200 46444952 1545 1545 1545 1545 0
328 20250415 134100 46444952 1545 1545 1545 1545 0
329 20250415 134000 46444952 1545 1545 1545 1545 0
330 20250415 133900 46444952 1545 1545 1545 1545 0
331 20250415 133800 46444952 1545 1545 1545 1545 0
332 20250415 133700 46444952 1545 1545 1545 1545 0
333 20250415 133600 46444952 1545 1545 1545 1545 0
334 20250415 133500 46444952 1545 1545 1545 1545 17
335 20250415 133400 46418687 1545 1545 1545 1545 0
336 20250415 133300 46418687 1545 1545 1545 1545 4
337 20250415 133200 46412507 1545 1545 1545 1545 0
338 20250415 133100 46412507 1545 1545 1545 1545 0
339 20250415 133000 46412507 1545 1545 1545 1545 0
340 20250415 132900 46412507 1545 1545 1545 1545 0
341 20250415 132800 46412507 1545 1545 1545 1545 0
342 20250415 132700 46412507 1545 1545 1545 1545 0
343 20250415 132600 46412507 1545 1545 1545 1545 1
344 20250415 132500 46410962 1539 1539 1539 1539 0
345 20250415 132400 46410962 1539 1539 1539 1539 830
346 20250415 132300 45133592 1539 1539 1539 1539 0
347 20250415 132200 45133592 1539 1539 1539 1539 0
348 20250415 132100 45133592 1539 1539 1539 1539 0
349 20250415 132000 45133592 1539 1539 1539 1539 0
350 20250415 131900 45133592 1539 1539 1539 1539 0
351 20250415 131800 45133592 1539 1539 1539 1539 1
352 20250415 131700 45132053 1539 1539 1539 1539 10
353 20250415 131600 45116663 1539 1539 1539 1539 0
354 20250415 131500 45116663 1539 1539 1539 1539 0
355 20250415 131400 45116663 1539 1539 1539 1539 0
356 20250415 131300 45116663 1539 1538 1539 1538 132
357 20250415 131200 44913644 1539 1539 1539 1539 18
358 20250415 131100 44885942 1539 1539 1539 1539 0
359 20250415 131000 44885942 1539 1539 1539 1539 0
360 20250415 130900 44885942 1539 1539 1539 1539 0
361 20250415 130800 44885942 1539 1539 1539 1539 0
362 20250415 130700 44885942 1539 1539 1539 1539 0
363 20250415 130600 44885942 1539 1539 1539 1539 0
364 20250415 130500 44885942 1539 1539 1539 1539 0
365 20250415 130400 44885942 1539 1539 1539 1539 0
366 20250415 130300 44885942 1539 1539 1539 1539 9
367 20250415 130200 44872091 1539 1539 1539 1539 40
368 20250415 130100 44810531 1539 1539 1539 1539 0
369 20250415 130000 44810531 1539 1539 1539 1539 0
370 20250415 125900 44810531 1539 1539 1539 1539 90
371 20250415 125800 44672021 1539 1539 1539 1539 1
372 20250415 125700 44670482 1539 1539 1539 1539 0
373 20250415 125600 44670482 1539 1539 1539 1539 51
374 20250415 125500 44591993 1539 1539 1539 1539 0
375 20250415 125400 44591993 1539 1539 1539 1539 78
376 20250415 125300 44471951 1539 1539 1539 1539 252
377 20250415 125200 44084123 1539 1539 1539 1539 0
378 20250415 125100 44084123 1539 1539 1539 1539 0
379 20250415 125000 44084123 1539 1539 1539 1539 30
380 20250415 124900 44037953 1538 1538 1538 1538 0
381 20250415 124800 44037953 1538 1538 1538 1538 0
382 20250415 124700 44037953 1538 1538 1538 1538 0
383 20250415 124600 44037953 1538 1538 1538 1538 0
384 20250415 124500 44037953 1538 1538 1538 1538 0
385 20250415 124400 44037953 1538 1538 1538 1538 0
386 20250415 124300 44037953 1538 1538 1538 1538 0
387 20250415 124200 44037953 1538 1538 1538 1538 197
388 20250415 124100 43734967 1539 1539 1539 1539 0
389 20250415 124000 43734967 1539 1539 1539 1539 6
390 20250415 123900 43725733 1539 1539 1539 1539 0
391 20250415 123800 43725733 1539 1539 1539 1539 0
392 20250415 123700 43725733 1539 1539 1539 1539 0
393 20250415 123600 43725733 1539 1539 1539 1539 0
394 20250415 123500 43725733 1539 1539 1539 1539 0
395 20250415 123400 43725733 1539 1539 1539 1539 0
396 20250415 123300 43725733 1539 1539 1539 1539 0
397 20250415 123200 43725733 1539 1539 1539 1539 0
398 20250415 123100 43725733 1539 1539 1539 1539 4
399 20250415 123000 43719577 1539 1539 1539 1539 0
400 20250415 122900 43719577 1539 1539 1539 1539 0
401 20250415 122800 43719577 1539 1539 1539 1539 0
402 20250415 122700 43719577 1539 1539 1539 1539 0
403 20250415 122600 43719577 1539 1539 1539 1539 0
404 20250415 122500 43719577 1539 1539 1539 1539 0
405 20250415 122400 43719577 1539 1539 1539 1539 0
406 20250415 122300 43719577 1539 1539 1539 1539 0
407 20250415 122200 43719577 1539 1539 1539 1539 0
408 20250415 122100 43719577 1539 1539 1539 1539 0
409 20250415 122000 43719577 1539 1539 1539 1539 0
410 20250415 121900 43719577 1539 1539 1539 1539 0
411 20250415 121800 43719577 1539 1539 1539 1539 0
412 20250415 121700 43719577 1539 1539 1539 1539 303
413 20250415 121600 43253260 1547 1547 1547 1547 0
414 20250415 121500 43253260 1547 1547 1547 1547 0
415 20250415 121400 43253260 1547 1547 1547 1547 0
416 20250415 121300 43253260 1547 1547 1547 1547 0
417 20250415 121200 43253260 1547 1547 1547 1547 0
418 20250415 121100 43253260 1547 1547 1547 1547 0
419 20250415 121000 43253260 1547 1547 1547 1547 0
420 20250415 120900 43253260 1547 1547 1547 1547 0
421 20250415 120800 43253260 1547 1547 1547 1547 0
422 20250415 120700 43253260 1547 1547 1547 1547 0
423 20250415 120600 43253260 1547 1547 1547 1547 0
424 20250415 120500 43253260 1547 1547 1547 1547 0
425 20250415 120400 43253260 1547 1547 1547 1547 0
426 20250415 120300 43253260 1547 1547 1547 1547 3
427 20250415 120200 43248619 1547 1547 1547 1547 0
428 20250415 120100 43248619 1547 1547 1547 1547 0
429 20250415 120000 43248619 1547 1547 1547 1547 0
430 20250415 115900 43248619 1547 1547 1547 1547 0
431 20250415 115800 43248619 1547 1547 1547 1547 0
432 20250415 115700 43248619 1547 1547 1547 1547 0
433 20250415 115600 43248619 1547 1547 1547 1547 12
434 20250415 115500 43230055 1538 1538 1538 1538 0
435 20250415 115400 43230055 1538 1538 1538 1538 0
436 20250415 115300 43230055 1538 1538 1538 1538 0
437 20250415 115200 43230055 1538 1538 1538 1538 0
438 20250415 115100 43230055 1538 1538 1538 1538 0
439 20250415 115000 43230055 1538 1538 1538 1538 0
440 20250415 114900 43230055 1538 1538 1538 1538 0
441 20250415 114800 43230055 1538 1538 1538 1538 0
442 20250415 114700 43230055 1538 1538 1538 1538 0
443 20250415 114600 43230055 1538 1538 1538 1538 0
444 20250415 114500 43230055 1538 1538 1538 1538 0
445 20250415 114400 43230055 1538 1538 1538 1538 0
446 20250415 114300 43230055 1538 1538 1538 1538 0
447 20250415 114200 43230055 1538 1540 1540 1538 767
448 20250415 114100 42050089 1548 1548 1548 1548 0
449 20250415 114000 42050089 1548 1548 1548 1548 0
450 20250415 113900 42050089 1548 1548 1548 1548 0
451 20250415 113800 42050089 1548 1548 1548 1548 0
452 20250415 113700 42050089 1548 1548 1548 1548 0
453 20250415 113600 42050089 1548 1548 1548 1548 0
454 20250415 113500 42050089 1548 1548 1548 1548 4
455 20250415 113400 42043897 1548 1548 1548 1548 0
456 20250415 113300 42043897 1548 1548 1548 1548 0
457 20250415 113200 42043897 1548 1548 1548 1548 0
458 20250415 113100 42043897 1548 1548 1548 1548 0
459 20250415 113000 42043897 1548 1548 1548 1548 0
460 20250415 112900 42043897 1548 1548 1548 1548 0
461 20250415 112800 42043897 1548 1548 1548 1548 0
462 20250415 112700 42043897 1548 1548 1548 1548 0
463 20250415 112600 42043897 1548 1548 1548 1548 0
464 20250415 112500 42043897 1548 1548 1548 1548 0
465 20250415 112400 42043897 1548 1548 1548 1548 0
466 20250415 112300 42043897 1548 1548 1548 1548 0
467 20250415 112200 42043897 1548 1548 1548 1548 0
468 20250415 112100 42043897 1548 1548 1548 1548 0
469 20250415 112000 42043897 1548 1548 1548 1548 0
470 20250415 111900 42043897 1548 1548 1548 1548 0
471 20250415 111800 42043897 1548 1548 1548 1548 0
472 20250415 111700 42043897 1548 1548 1548 1548 30
473 20250415 111600 41997457 1536 1536 1536 1536 0
474 20250415 111500 41997457 1536 1536 1536 1536 0
475 20250415 111400 41997457 1536 1536 1536 1536 0
476 20250415 111300 41997457 1536 1536 1536 1536 0
477 20250415 111200 41997457 1536 1536 1536 1536 0
478 20250415 111100 41997457 1536 1536 1536 1536 0
479 20250415 111000 41997457 1536 1536 1536 1536 0
480 20250415 110900 41997457 1536 1536 1536 1536 0
481 20250415 110800 41997457 1536 1536 1536 1536 0
482 20250415 110700 41997457 1536 1536 1536 1536 0
483 20250415 110600 41997457 1536 1536 1536 1536 0
484 20250415 110500 41997457 1536 1536 1536 1536 0
485 20250415 110400 41997457 1536 1549 1549 1536 100
486 20250415 110300 41843203 1549 1549 1549 1549 0
487 20250415 110200 41843203 1549 1549 1549 1549 0
488 20250415 110100 41843203 1549 1549 1549 1549 0
489 20250415 110000 41843203 1549 1549 1549 1549 0
490 20250415 105900 41843203 1549 1549 1549 1549 0
491 20250415 105800 41843203 1549 1549 1549 1549 0
492 20250415 105700 41843203 1549 1549 1549 1549 0
493 20250415 105600 41843203 1549 1549 1549 1549 17
494 20250415 105500 41816870 1549 1549 1549 1549 0
495 20250415 105400 41816870 1549 1549 1549 1549 0
496 20250415 105300 41816870 1549 1549 1549 1549 0
497 20250415 105200 41816870 1549 1549 1549 1549 0
498 20250415 105100 41816870 1549 1549 1549 1549 0
499 20250415 105000 41816870 1549 1549 1549 1549 0
500 20250415 104900 41816870 1549 1549 1549 1549 26
501 20250415 104800 41776596 1549 1549 1549 1549 0
502 20250415 104700 41776596 1549 1549 1549 1549 0
503 20250415 104600 41776596 1549 1549 1549 1549 0
504 20250415 104500 41776596 1549 1548 1549 1548 1196
505 20250415 104400 39925181 1548 1548 1548 1548 0
506 20250415 104300 39925181 1548 1548 1548 1548 0
507 20250415 104200 39925181 1548 1548 1548 1548 0
508 20250415 104100 39925181 1548 1548 1548 1548 0
509 20250415 104000 39925181 1548 1548 1548 1548 0
510 20250415 103900 39925181 1548 1548 1548 1548 0
511 20250415 103800 39925181 1548 1548 1548 1548 0
512 20250415 103700 39925181 1548 1548 1548 1548 0
513 20250415 103600 39925181 1548 1548 1548 1548 1
514 20250415 103500 39923633 1548 1548 1548 1548 0
515 20250415 103400 39923633 1548 1549 1549 1548 8
516 20250415 103300 39911248 1549 1549 1549 1549 0
517 20250415 103200 39911248 1549 1549 1549 1549 0
518 20250415 103100 39911248 1549 1549 1549 1549 0
519 20250415 103000 39911248 1549 1549 1549 1549 0
520 20250415 102900 39911248 1549 1549 1549 1549 0
521 20250415 102800 39911248 1549 1549 1549 1549 0
522 20250415 102700 39911248 1549 1549 1549 1549 0
523 20250415 102600 39911248 1549 1549 1549 1549 0
524 20250415 102500 39911248 1549 1549 1549 1549 0
525 20250415 102400 39911248 1549 1549 1549 1549 16
526 20250415 102300 39886464 1549 1549 1549 1549 0
527 20250415 102200 39886464 1549 1549 1549 1549 0
528 20250415 102100 39886464 1549 1549 1549 1549 0
529 20250415 102000 39886464 1549 1549 1549 1549 0
530 20250415 101900 39886464 1549 1549 1549 1549 0
531 20250415 101800 39886464 1549 1549 1549 1549 0
532 20250415 101700 39886464 1549 1549 1549 1549 5
533 20250415 101600 39878719 1549 1550 1550 1549 31
534 20250415 101500 39830670 1552 1552 1552 1552 0
535 20250415 101400 39830670 1552 1552 1552 1552 0
536 20250415 101300 39830670 1552 1552 1552 1552 0
537 20250415 101200 39830670 1552 1552 1552 1552 0
538 20250415 101100 39830670 1552 1552 1552 1552 0
539 20250415 101000 39830670 1552 1552 1552 1552 0
540 20250415 100900 39830670 1552 1552 1552 1552 0
541 20250415 100800 39830670 1552 1552 1552 1552 0
542 20250415 100700 39830670 1552 1552 1552 1552 5
543 20250415 100600 39822910 1553 1553 1553 1553 0
544 20250415 100500 39822910 1553 1553 1553 1553 0
545 20250415 100400 39822910 1553 1553 1553 1553 0
546 20250415 100300 39822910 1553 1553 1553 1553 0
547 20250415 100200 39822910 1553 1553 1553 1553 0
548 20250415 100100 39822910 1553 1553 1553 1553 15
549 20250415 100000 39799615 1553 1553 1553 1553 0
550 20250415 095900 39799615 1553 1553 1553 1553 0
551 20250415 095800 39799615 1553 1553 1553 1553 0
552 20250415 095700 39799615 1553 1553 1553 1553 0
553 20250415 095600 39799615 1553 1553 1553 1553 1
554 20250415 095500 39798062 1553 1553 1553 1553 0
555 20250415 095400 39798062 1553 1553 1553 1553 0
556 20250415 095300 39798062 1553 1553 1553 1553 0
557 20250415 095200 39798062 1553 1553 1553 1553 0
558 20250415 095100 39798062 1553 1553 1553 1553 0
559 20250415 095000 39798062 1553 1553 1553 1553 0
560 20250415 094900 39798062 1553 1553 1553 1553 0
561 20250415 094800 39798062 1553 1533 1553 1533 2843
562 20250415 094700 35438963 1533 1534 1534 1533 2196
563 20250415 094600 32071644 1549 1549 1549 1549 0
564 20250415 094500 32071644 1549 1549 1549 1549 0
565 20250415 094400 32071644 1549 1549 1549 1549 0
566 20250415 094300 32071644 1549 1549 1549 1549 7
567 20250415 094200 32060801 1553 1553 1553 1553 0
568 20250415 094100 32060801 1553 1553 1553 1553 0
569 20250415 094000 32060801 1553 1553 1553 1553 0
570 20250415 093900 32060801 1553 1553 1553 1553 0
571 20250415 093800 32060801 1553 1536 1553 1536 908
572 20250415 093700 30665894 1536 1536 1536 1536 0
573 20250415 093600 30665894 1536 1544 1544 1533 1538
574 20250415 093500 28302951 1548 1548 1548 1548 7
575 20250415 093400 28292115 1548 1548 1548 1548 0
576 20250415 093300 28292115 1548 1548 1548 1548 0
577 20250415 093200 28292115 1548 1548 1548 1548 0
578 20250415 093100 28292115 1548 1548 1548 1548 0
579 20250415 093000 28292115 1548 1548 1548 1548 7
580 20250415 092900 28281279 1548 1548 1548 1548 0
581 20250415 092800 28281279 1548 1548 1548 1548 0
582 20250415 092700 28281279 1548 1548 1548 1548 0
583 20250415 092600 28281279 1548 1548 1548 1548 0
584 20250415 092500 28281279 1548 1545 1548 1544 2001
585 20250415 092400 25191529 1568 1568 1568 1568 0
586 20250415 092300 25191529 1568 1568 1568 1568 0
587 20250415 092200 25191529 1568 1544 1568 1540 2942
588 20250415 092100 20655760 1544 1544 1544 1544 0
589 20250415 092000 20655760 1544 1557 1557 1544 2119
590 20250415 091900 17382904 1570 1555 1570 1555 1004
591 20250415 091800 15821624 1557 1557 1557 1557 0
592 20250415 091700 15821624 1557 1557 1557 1557 0
593 20250415 091600 15821624 1557 1557 1557 1557 0
594 20250415 091500 15821624 1557 1558 1558 1557 10000
595 20250415 091400 251617 1560 1560 1560 1560 0
596 20250415 091300 251617 1560 1560 1560 1560 0
597 20250415 091200 251617 1560 1560 1560 1560 0
598 20250415 091100 251617 1560 1560 1560 1560 0
599 20250415 091000 251617 1560 1560 1560 1560 0
600 20250415 090900 251617 1560 1560 1560 1560 26
601 20250415 090800 211057 1557 1557 1557 1557 0
602 20250415 090700 211057 1557 1557 1557 1557 0
603 20250415 090600 211057 1557 1557 1557 1557 1
604 20250415 090500 209500 1555 1555 1555 1555 0
605 20250415 090400 209500 1555 1555 1555 1555 0
606 20250415 090300 209500 1555 1555 1555 1555 50
607 20250415 090200 131750 1550 1550 1550 1550 0
608 20250415 090100 131750 1550 1550 1550 1550 84
609 20250415 090000 1550 1550 1550 1550 1550 1