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

616
049180/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191400,215857165,1072,1072,1072,1072,2254
20250415,191300,215857165,1072,1072,1072,1072,0
20250415,191200,215857165,1072,1072,1072,1072,0
20250415,191100,215857165,1072,1072,1072,1072,0
20250415,191000,215857165,1072,1072,1072,1072,0
20250415,190900,215857165,1072,1072,1072,1072,0
20250415,190800,215857165,1072,1072,1072,1072,0
20250415,190700,215857165,1072,1072,1072,1072,0
20250415,190600,215857165,1072,1072,1072,1072,0
20250415,190500,215857165,1072,1072,1072,1072,0
20250415,190400,215857165,1072,1072,1072,1072,0
20250415,190300,215857165,1072,1072,1072,1072,0
20250415,190200,215857165,1072,1072,1072,1072,0
20250415,190100,215857165,1072,1072,1072,1072,0
20250415,190000,215857165,1072,1072,1072,1072,0
20250415,185900,215857165,1072,1072,1072,1072,0
20250415,185800,215857165,1072,1072,1072,1072,0
20250415,185700,215857165,1072,1072,1072,1072,0
20250415,185600,215857165,1072,1072,1072,1072,0
20250415,185500,215857165,1072,1072,1072,1072,0
20250415,185400,215857165,1072,1072,1072,1072,0
20250415,185300,215857165,1072,1072,1072,1072,0
20250415,185200,215857165,1072,1072,1072,1072,0
20250415,185100,215857165,1072,1072,1072,1072,0
20250415,185000,215857165,1072,1072,1072,1072,0
20250415,184900,215857165,1072,1072,1072,1072,0
20250415,184800,215857165,1072,1072,1072,1072,0
20250415,184700,215857165,1072,1072,1072,1072,0
20250415,184600,215857165,1072,1072,1072,1072,0
20250415,184500,215857165,1072,1072,1072,1072,0
20250415,184400,215857165,1072,1072,1072,1072,2254
20250415,184300,215857165,1072,1072,1072,1072,0
20250415,184200,215857165,1072,1072,1072,1072,0
20250415,184100,215857165,1072,1072,1072,1072,0
20250415,184000,215857165,1072,1072,1072,1072,0
20250415,183900,215857165,1072,1072,1072,1072,0
20250415,183800,215857165,1072,1072,1072,1072,0
20250415,183700,215857165,1072,1072,1072,1072,0
20250415,183600,215857165,1072,1072,1072,1072,0
20250415,183500,215857165,1072,1072,1072,1072,0
20250415,183400,215857165,1072,1072,1072,1072,0
20250415,183300,215857165,1072,1072,1072,1072,0
20250415,183200,215857165,1072,1072,1072,1072,0
20250415,183100,215857165,1072,1072,1072,1072,0
20250415,183000,215857165,1072,1072,1072,1072,0
20250415,182900,215857165,1072,1072,1072,1072,0
20250415,182800,215857165,1072,1072,1072,1072,0
20250415,182700,215857165,1072,1072,1072,1072,0
20250415,182600,215857165,1072,1072,1072,1072,0
20250415,182500,215857165,1072,1072,1072,1072,0
20250415,182400,215857165,1072,1072,1072,1072,0
20250415,182300,215857165,1072,1072,1072,1072,0
20250415,182200,215857165,1072,1072,1072,1072,0
20250415,182100,215857165,1072,1072,1072,1072,0
20250415,182000,215857165,1072,1072,1072,1072,0
20250415,181900,215857165,1072,1072,1072,1072,0
20250415,181800,215857165,1072,1072,1072,1072,0
20250415,181700,215857165,1072,1072,1072,1072,0
20250415,181600,215857165,1072,1072,1072,1072,0
20250415,181500,215857165,1072,1072,1072,1072,0
20250415,181400,215857165,1072,1072,1072,1072,2254
20250415,181300,215857165,1072,1072,1072,1072,0
20250415,181200,215857165,1072,1072,1072,1072,0
20250415,181100,215857165,1072,1072,1072,1072,0
20250415,181000,215857165,1072,1072,1072,1072,0
20250415,180900,215857165,1072,1072,1072,1072,0
20250415,180800,215857165,1072,1072,1072,1072,0
20250415,180700,215857165,1072,1072,1072,1072,0
20250415,180600,215857165,1072,1072,1072,1072,0
20250415,180500,215857165,1072,1072,1072,1072,0
20250415,180400,215857165,1072,1072,1072,1072,0
20250415,180300,215857165,1072,1072,1072,1072,0
20250415,180200,215857165,1072,1072,1072,1072,0
20250415,180100,215857165,1072,1072,1072,1072,0
20250415,180000,215857165,1072,1072,1072,1072,0
20250415,175900,215857165,1072,1072,1072,1072,0
20250415,175800,215857165,1072,1072,1072,1072,0
20250415,175700,215857165,1072,1072,1072,1072,0
20250415,175600,215857165,1072,1072,1072,1072,0
20250415,175500,215857165,1072,1072,1072,1072,0
20250415,175400,215857165,1072,1072,1072,1072,0
20250415,175300,215857165,1072,1072,1072,1072,0
20250415,175200,215857165,1072,1072,1072,1072,0
20250415,175100,215857165,1072,1072,1072,1072,0
20250415,175000,215857165,1072,1072,1072,1072,0
20250415,174900,215857165,1072,1072,1072,1072,0
20250415,174800,215857165,1072,1072,1072,1072,0
20250415,174700,215857165,1072,1072,1072,1072,0
20250415,174600,215857165,1072,1072,1072,1072,0
20250415,174500,215857165,1072,1072,1072,1072,0
20250415,174400,215857165,1072,1072,1072,1072,2254
20250415,174300,215857165,1072,1072,1072,1072,0
20250415,174200,215857165,1072,1072,1072,1072,0
20250415,174100,215857165,1072,1072,1072,1072,0
20250415,174000,215857165,1072,1072,1072,1072,0
20250415,173900,215857165,1072,1072,1072,1072,0
20250415,173800,215857165,1072,1072,1072,1072,0
20250415,173700,215857165,1072,1072,1072,1072,0
20250415,173600,215857165,1072,1072,1072,1072,0
20250415,173500,215857165,1072,1072,1072,1072,0
20250415,173400,215857165,1072,1072,1072,1072,0
20250415,173300,215857165,1072,1072,1072,1072,0
20250415,173200,215857165,1072,1072,1072,1072,0
20250415,173100,215857165,1072,1072,1072,1072,0
20250415,173000,215857165,1072,1072,1072,1072,0
20250415,172900,215857165,1072,1072,1072,1072,0
20250415,172800,215857165,1072,1072,1072,1072,0
20250415,172700,215857165,1072,1072,1072,1072,0
20250415,172600,215857165,1072,1072,1072,1072,0
20250415,172500,215857165,1072,1072,1072,1072,0
20250415,172400,215857165,1072,1072,1072,1072,0
20250415,172300,215857165,1072,1072,1072,1072,0
20250415,172200,215857165,1072,1072,1072,1072,0
20250415,172100,215857165,1072,1072,1072,1072,0
20250415,172000,215857165,1072,1072,1072,1072,0
20250415,171900,215857165,1072,1072,1072,1072,0
20250415,171800,215857165,1072,1072,1072,1072,0
20250415,171700,215857165,1072,1072,1072,1072,0
20250415,171600,215857165,1072,1072,1072,1072,0
20250415,171500,215857165,1072,1072,1072,1072,0
20250415,171400,215857165,1072,1072,1072,1072,2254
20250415,171300,215857165,1072,1072,1072,1072,0
20250415,171200,215857165,1072,1072,1072,1072,0
20250415,171100,215857165,1072,1072,1072,1072,0
20250415,171000,215857165,1072,1072,1072,1072,0
20250415,170900,215857165,1072,1072,1072,1072,0
20250415,170800,215857165,1072,1072,1072,1072,0
20250415,170700,215857165,1072,1072,1072,1072,0
20250415,170600,215857165,1072,1072,1072,1072,0
20250415,170500,215857165,1072,1072,1072,1072,0
20250415,170400,215857165,1072,1072,1072,1072,0
20250415,170300,215857165,1072,1072,1072,1072,0
20250415,170200,215857165,1072,1072,1072,1072,0
20250415,170100,215857165,1072,1072,1072,1072,0
20250415,170000,215857165,1072,1072,1072,1072,0
20250415,165900,215857165,1072,1072,1072,1072,0
20250415,165800,215857165,1072,1072,1072,1072,0
20250415,165700,215857165,1072,1072,1072,1072,0
20250415,165600,215857165,1072,1072,1072,1072,0
20250415,165500,215857165,1072,1072,1072,1072,0
20250415,165400,215857165,1072,1072,1072,1072,0
20250415,165300,215857165,1072,1072,1072,1072,0
20250415,165200,215857165,1072,1072,1072,1072,0
20250415,165100,215857165,1072,1072,1072,1072,0
20250415,165000,215857165,1072,1072,1072,1072,0
20250415,164900,215857165,1072,1072,1072,1072,0
20250415,164800,215857165,1072,1072,1072,1072,0
20250415,164700,215857165,1072,1072,1072,1072,0
20250415,164600,215857165,1072,1072,1072,1072,0
20250415,164500,215857165,1072,1072,1072,1072,0
20250415,164400,215857165,1072,1072,1072,1072,2254
20250415,164300,215857165,1072,1072,1072,1072,0
20250415,164200,215857165,1072,1072,1072,1072,0
20250415,164100,215857165,1072,1072,1072,1072,0
20250415,164000,215857165,1072,1072,1072,1072,0
20250415,163900,215857165,1072,1072,1072,1072,0
20250415,163800,215857165,1072,1072,1072,1072,0
20250415,163700,215857165,1072,1072,1072,1072,0
20250415,163600,215857165,1072,1072,1072,1072,0
20250415,163500,215857165,1072,1072,1072,1072,0
20250415,163400,215857165,1072,1072,1072,1072,0
20250415,163300,215857165,1072,1072,1072,1072,0
20250415,163200,215857165,1072,1072,1072,1072,0
20250415,163100,215857165,1072,1072,1072,1072,0
20250415,163000,215857165,1072,1072,1072,1072,0
20250415,162900,215857165,1072,1072,1072,1072,0
20250415,162800,215857165,1072,1072,1072,1072,0
20250415,162700,215857165,1072,1072,1072,1072,0
20250415,162600,215857165,1072,1072,1072,1072,0
20250415,162500,215857165,1072,1072,1072,1072,0
20250415,162400,215857165,1072,1072,1072,1072,0
20250415,162300,215857165,1072,1072,1072,1072,0
20250415,162200,215857165,1072,1072,1072,1072,0
20250415,162100,215857165,1072,1072,1072,1072,0
20250415,162000,215857165,1072,1072,1072,1072,0
20250415,161900,215857165,1072,1072,1072,1072,0
20250415,161800,215857165,1072,1072,1072,1072,0
20250415,161700,215857165,1072,1072,1072,1072,0
20250415,161600,215857165,1072,1072,1072,1072,0
20250415,161500,215857165,1072,1072,1072,1072,0
20250415,161400,215857165,1072,1072,1072,1072,2254
20250415,161300,215857165,1072,1072,1072,1072,0
20250415,161200,215857165,1072,1072,1072,1072,0
20250415,161100,215857165,1072,1072,1072,1072,0
20250415,161000,215857165,1072,1072,1072,1072,0
20250415,160900,215857165,1072,1072,1072,1072,0
20250415,160800,215857165,1072,1072,1072,1072,0
20250415,160700,215857165,1072,1072,1072,1072,0
20250415,160600,215857165,1072,1072,1072,1072,0
20250415,160500,215857165,1072,1072,1072,1072,0
20250415,160400,215857165,1072,1072,1072,1072,0
20250415,160300,215857165,1072,1072,1072,1072,0
20250415,160200,215857165,1072,1072,1072,1072,0
20250415,160100,215857165,1072,1072,1072,1072,0
20250415,160000,215857165,1072,1072,1072,1072,0
20250415,155900,215857165,1072,1072,1072,1072,0
20250415,155800,215857165,1072,1072,1072,1072,0
20250415,155700,215857165,1072,1072,1072,1072,0
20250415,155600,215857165,1072,1072,1072,1072,0
20250415,155500,215857165,1072,1072,1072,1072,0
20250415,155400,215857165,1072,1072,1072,1072,0
20250415,155300,215857165,1072,1072,1072,1072,0
20250415,155200,215857165,1072,1072,1072,1072,0
20250415,155100,215857165,1072,1072,1072,1072,0
20250415,155000,215857165,1072,1072,1072,1072,0
20250415,154900,215857165,1072,1072,1072,1072,0
20250415,154800,215857165,1072,1072,1072,1072,0
20250415,154700,215857165,1072,1072,1072,1072,0
20250415,154600,215857165,1072,1072,1072,1072,0
20250415,154500,215857165,1072,1072,1072,1072,0
20250415,154400,215857165,1072,1072,1072,1072,2254
20250415,154300,215857165,1072,1072,1072,1072,0
20250415,154200,215857165,1072,1072,1072,1072,0
20250415,154100,215857165,1072,1072,1072,1072,0
20250415,154000,215857165,1072,1072,1072,1072,0
20250415,153900,215857165,1072,1072,1072,1072,0
20250415,153800,215857165,1072,1072,1072,1072,0
20250415,153700,215857165,1072,1072,1072,1072,0
20250415,153600,215857165,1072,1072,1072,1072,0
20250415,153500,215857165,1072,1072,1072,1072,0
20250415,153400,215857165,1072,1072,1072,1072,0
20250415,153300,215857165,1072,1072,1072,1072,0
20250415,153200,215857165,1072,1072,1072,1072,0
20250415,153100,215857165,1072,1072,1072,1072,0
20250415,153000,215857165,1072,1072,1072,1072,2254
20250415,152900,213440877,1079,1079,1079,1079,0
20250415,152800,213440877,1079,1079,1079,1079,0
20250415,152700,213440877,1079,1079,1079,1079,0
20250415,152600,213440877,1079,1079,1079,1079,0
20250415,152500,213440877,1079,1079,1079,1079,0
20250415,152400,213440877,1079,1079,1079,1079,0
20250415,152300,213440877,1079,1079,1079,1079,0
20250415,152200,213440877,1079,1079,1079,1079,0
20250415,152100,213440877,1079,1079,1079,1079,0
20250415,152000,213440877,1079,1079,1079,1079,0
20250415,151900,213440877,1079,1079,1079,1079,5
20250415,151800,213435482,1079,1079,1079,1072,4416
20250415,151700,208695449,1080,1080,1080,1080,1
20250415,151600,208694369,1079,1079,1079,1079,1
20250415,151500,208693290,1080,1080,1080,1080,1
20250415,151400,208692210,1079,1079,1080,1079,972
20250415,151300,207643314,1080,1080,1080,1080,1287
20250415,151200,206253354,1081,1080,1081,1080,1171
20250415,151100,204988673,1081,1081,1081,1075,1334
20250415,151000,203548143,1081,1080,1081,1080,103
20250415,150900,203436901,1081,1075,1081,1074,1027
20250415,150800,202333722,1083,1083,1083,1083,0
20250415,150700,202333722,1083,1083,1083,1083,3000
20250415,150600,199084722,1075,1072,1075,1072,2265
20250415,150500,196652265,1070,1070,1070,1070,200
20250415,150400,196438265,1071,1069,1071,1069,974
20250415,150300,195396087,1070,1070,1070,1070,50
20250415,150200,195342587,1072,1072,1072,1072,0
20250415,150100,195342587,1072,1072,1072,1072,0
20250415,150000,195342587,1072,1072,1072,1072,1
20250415,145900,195341515,1059,1076,1076,1055,5328
20250415,145800,189674414,1076,1068,1076,1068,1881
20250415,145700,187656509,1054,1054,1087,1054,5152
20250415,145600,182210640,1110,1110,1110,1110,0
20250415,145500,182210640,1110,1110,1110,1110,0
20250415,145400,182210640,1110,1070,1110,1054,18074
20250415,145300,162870522,1065,1065,1065,1065,0
20250415,145200,162870522,1065,1065,1065,1065,0
20250415,145100,162870522,1065,1065,1065,1065,200
20250415,145000,162657522,1070,1070,1070,1070,67
20250415,144900,162585832,1070,1070,1070,1070,0
20250415,144800,162585832,1070,1071,1071,1070,363
20250415,144700,162197185,1071,1071,1071,1071,0
20250415,144600,162197185,1071,1071,1071,1071,1
20250415,144500,162196114,1077,1070,1077,1070,590
20250415,144400,161564807,1078,1078,1078,1078,0
20250415,144300,161564807,1078,1078,1078,1078,4
20250415,144200,161560495,1078,1078,1078,1078,0
20250415,144100,161560495,1078,1078,1078,1078,2
20250415,144000,161558339,1078,1076,1078,1076,4
20250415,143900,161554033,1077,1077,1077,1077,0
20250415,143800,161554033,1077,1075,1077,1075,64
20250415,143700,161485145,1075,1075,1075,1075,2859
20250415,143600,158411720,1077,1075,1077,1075,628
20250415,143500,157736498,1075,1075,1075,1075,0
20250415,143400,157736498,1075,1067,1075,1066,2000
20250415,143300,155595632,1065,1068,1068,1065,800
20250415,143200,154743244,1074,1075,1075,1074,838
20250415,143100,153842404,1075,1075,1075,1075,1000
20250415,143000,152767404,1075,1075,1075,1075,20
20250415,142900,152745904,1075,1076,1076,1075,1003
20250415,142800,151667676,1075,1075,1075,1075,10
20250415,142700,151656926,1075,1076,1076,1075,573
20250415,142600,151040778,1078,1076,1079,1076,363
20250415,142500,150649431,1076,1076,1076,1076,0
20250415,142400,150649431,1076,1076,1076,1076,0
20250415,142300,150649431,1076,1076,1076,1076,0
20250415,142200,150649431,1076,1075,1076,1075,663
20250415,142100,149936615,1075,1075,1075,1075,17
20250415,142000,149918340,1075,1075,1075,1075,0
20250415,141900,149918340,1075,1075,1075,1075,0
20250415,141800,149918340,1075,1075,1075,1075,0
20250415,141700,149918340,1075,1075,1075,1075,0
20250415,141600,149918340,1075,1072,1075,1072,5281
20250415,141500,144242658,1072,1072,1072,1072,0
20250415,141400,144242658,1072,1072,1072,1072,0
20250415,141300,144242658,1072,1070,1072,1070,2804
20250415,141200,141242158,1067,1067,1067,1067,0
20250415,141100,141242158,1067,1067,1067,1067,0
20250415,141000,141242158,1067,1070,1070,1067,2
20250415,140900,141240021,1068,1068,1068,1068,0
20250415,140800,141240021,1068,1068,1068,1068,2925
20250415,140700,138116121,1068,1068,1068,1068,40
20250415,140600,138073401,1070,1069,1070,1069,500
20250415,140500,137538402,1070,1070,1070,1070,0
20250415,140400,137538402,1070,1070,1070,1070,200
20250415,140300,137324402,1068,1069,1069,1068,1500
20250415,140200,135721857,1070,1070,1070,1070,0
20250415,140100,135721857,1070,1069,1070,1069,10
20250415,140000,135711166,1069,1069,1069,1069,56
20250415,135900,135651302,1068,1068,1068,1068,0
20250415,135800,135651302,1068,1068,1068,1068,0
20250415,135700,135651302,1068,1067,1068,1067,814
20250415,135600,134782264,1066,1066,1066,1066,0
20250415,135500,134782264,1066,1066,1066,1066,298
20250415,135400,134464596,1065,1065,1065,1065,0
20250415,135300,134464596,1065,1065,1065,1065,0
20250415,135200,134464596,1065,1065,1065,1065,80
20250415,135100,134379396,1065,1069,1069,1065,4610
20250415,135000,129452106,1069,1070,1070,1069,246
20250415,134900,129189107,1070,1070,1070,1070,0
20250415,134800,129189107,1070,1070,1070,1070,500
20250415,134700,128654107,1066,1066,1066,1066,0
20250415,134600,128654107,1066,1062,1066,1062,1334
20250415,134500,127234433,1062,1062,1062,1062,314
20250415,134400,126900965,1062,1062,1062,1062,0
20250415,134300,126900965,1062,1062,1062,1062,0
20250415,134200,126900965,1062,1062,1062,1062,305
20250415,134100,126577055,1062,1062,1062,1062,270
20250415,134000,126290315,1063,1063,1063,1062,924
20250415,133900,125308366,1063,1063,1063,1063,525
20250415,133800,124750291,1060,1060,1060,1060,329
20250415,133700,124401551,1068,1068,1068,1068,500
20250415,133600,123867551,1068,1070,1070,1059,11
20250415,133500,123855882,1067,1067,1067,1067,500
20250415,133400,123322382,1067,1067,1067,1067,7
20250415,133300,123314913,1067,1067,1067,1067,200
20250415,133200,123101513,1067,1066,1067,1066,1609
20250415,133100,121386318,1065,1064,1065,1064,1035
20250415,133000,120284578,1064,1064,1064,1064,0
20250415,132900,120284578,1064,1056,1064,1056,3181
20250415,132800,116916736,1056,1056,1056,1056,0
20250415,132700,116916736,1056,1056,1056,1056,0
20250415,132600,116916736,1056,1056,1056,1056,1
20250415,132500,116915680,1053,1053,1053,1053,100
20250415,132400,116810380,1056,1056,1056,1056,0
20250415,132300,116810380,1056,1056,1056,1056,0
20250415,132200,116810380,1056,1056,1056,1056,0
20250415,132100,116810380,1056,1056,1056,1056,0
20250415,132000,116810380,1056,1056,1056,1056,1
20250415,131900,116809324,1052,1052,1052,1052,0
20250415,131800,116809324,1052,1052,1052,1052,300
20250415,131700,116493724,1056,1056,1056,1056,1
20250415,131600,116492668,1052,1052,1052,1052,0
20250415,131500,116492668,1052,1052,1052,1052,0
20250415,131400,116492668,1052,1052,1052,1052,0
20250415,131300,116492668,1052,1052,1052,1052,1000
20250415,131200,115440668,1052,1052,1052,1052,0
20250415,131100,115440668,1052,1052,1052,1052,0
20250415,131000,115440668,1052,1052,1052,1052,0
20250415,130900,115440668,1052,1052,1052,1052,0
20250415,130800,115440668,1052,1052,1052,1052,500
20250415,130700,114914668,1053,1053,1053,1053,806
20250415,130600,114065950,1056,1056,1056,1056,0
20250415,130500,114065950,1056,1056,1056,1056,2293
20250415,130400,111644542,1054,1054,1054,1054,2960
20250415,130300,108524702,1053,1053,1053,1053,0
20250415,130200,108524702,1053,1053,1053,1053,82
20250415,130100,108438356,1054,1054,1054,1054,0
20250415,130000,108438356,1054,1054,1054,1054,0
20250415,125900,108438356,1054,1054,1054,1054,0
20250415,125800,108438356,1054,1051,1054,1051,993
20250415,125700,107393234,1054,1054,1054,1054,0
20250415,125600,107393234,1054,1054,1054,1054,0
20250415,125500,107393234,1054,1054,1054,1054,7
20250415,125400,107385856,1055,1055,1055,1055,0
20250415,125300,107385856,1055,1055,1055,1055,0
20250415,125200,107385856,1055,1055,1055,1055,0
20250415,125100,107385856,1055,1055,1055,1055,0
20250415,125000,107385856,1055,1055,1055,1055,19
20250415,124900,107365811,1052,1052,1052,1052,0
20250415,124800,107365811,1052,1052,1052,1052,2721
20250415,124700,104503319,1052,1052,1052,1052,1010
20250415,124600,103440799,1051,1051,1051,1051,574
20250415,124500,102837525,1051,1051,1051,1051,0
20250415,124400,102837525,1051,1051,1051,1051,1
20250415,124300,102836474,1052,1050,1052,1050,1243
20250415,124200,101531322,1048,1048,1048,1048,0
20250415,124100,101531322,1048,1048,1048,1048,0
20250415,124000,101531322,1048,1048,1048,1048,0
20250415,123900,101531322,1048,1048,1048,1048,0
20250415,123800,101531322,1048,1048,1048,1048,0
20250415,123700,101531322,1048,1048,1048,1048,0
20250415,123600,101531322,1048,1048,1048,1048,0
20250415,123500,101531322,1048,1048,1048,1048,0
20250415,123400,101531322,1048,1048,1048,1048,0
20250415,123300,101531322,1048,1048,1048,1048,0
20250415,123200,101531322,1048,1048,1048,1048,0
20250415,123100,101531322,1048,1048,1048,1048,0
20250415,123000,101531322,1048,1048,1048,1048,0
20250415,122900,101531322,1048,1048,1048,1048,0
20250415,122800,101531322,1048,1048,1048,1048,10
20250415,122700,101520842,1048,1048,1048,1048,0
20250415,122600,101520842,1048,1048,1048,1048,0
20250415,122500,101520842,1048,1048,1048,1048,86
20250415,122400,101430714,1048,1048,1048,1048,0
20250415,122300,101430714,1048,1048,1048,1048,0
20250415,122200,101430714,1048,1048,1048,1048,0
20250415,122100,101430714,1048,1048,1048,1048,1000
20250415,122000,100382714,1048,1048,1048,1048,0
20250415,121900,100382714,1048,1048,1048,1048,0
20250415,121800,100382714,1048,1048,1048,1048,0
20250415,121700,100382714,1048,1048,1048,1048,0
20250415,121600,100382714,1048,1048,1048,1048,367
20250415,121500,99998098,1052,1052,1052,1052,0
20250415,121400,99998098,1052,1052,1052,1052,0
20250415,121300,99998098,1052,1052,1052,1052,0
20250415,121200,99998098,1052,1052,1052,1052,10
20250415,121100,99987578,1052,1052,1052,1052,0
20250415,121000,99987578,1052,1052,1052,1052,1
20250415,120900,99986526,1045,1045,1045,1045,0
20250415,120800,99986526,1045,1045,1045,1045,0
20250415,120700,99986526,1045,1045,1045,1045,0
20250415,120600,99986526,1045,1048,1048,1045,2101
20250415,120500,97786661,1046,1046,1046,1046,0
20250415,120400,97786661,1046,1046,1046,1046,0
20250415,120300,97786661,1046,1046,1046,1046,0
20250415,120200,97786661,1046,1050,1051,1046,1559
20250415,120100,96150435,1051,1051,1051,1051,941
20250415,120000,95161444,1051,1051,1051,1051,0
20250415,115900,95161444,1051,1051,1051,1051,0
20250415,115800,95161444,1051,1051,1051,1051,0
20250415,115700,95161444,1051,1051,1051,1051,0
20250415,115600,95161444,1051,1051,1051,1051,0
20250415,115500,95161444,1051,1051,1051,1051,0
20250415,115400,95161444,1051,1051,1051,1051,43
20250415,115300,95116251,1051,1051,1051,1051,0
20250415,115200,95116251,1051,1051,1051,1051,0
20250415,115100,95116251,1051,1051,1051,1051,0
20250415,115000,95116251,1051,1051,1051,1051,0
20250415,114900,95116251,1051,1051,1051,1051,0
20250415,114800,95116251,1051,1051,1051,1051,0
20250415,114700,95116251,1051,1051,1051,1051,500
20250415,114600,94590751,1051,1051,1051,1051,100
20250415,114500,94485651,1051,1051,1051,1051,800
20250415,114400,93644851,1051,1056,1056,1051,302
20250415,114300,93327444,1056,1056,1056,1056,0
20250415,114200,93327444,1056,1056,1056,1056,2
20250415,114100,93325332,1056,1056,1056,1056,337
20250415,114000,92969460,1050,1051,1051,1050,593
20250415,113900,92346229,1051,1051,1051,1051,0
20250415,113800,92346229,1051,1051,1051,1051,582
20250415,113700,91734547,1056,1056,1056,1056,25
20250415,113600,91708147,1056,1056,1056,1056,2
20250415,113500,91706035,1056,1056,1056,1056,0
20250415,113400,91706035,1056,1056,1056,1056,3
20250415,113300,91702867,1057,1057,1057,1057,0
20250415,113200,91702867,1057,1057,1057,1051,504
20250415,113100,91173139,1053,1052,1053,1052,1779
20250415,113000,89299952,1053,1053,1053,1053,0
20250415,112900,89299952,1053,1053,1053,1053,0
20250415,112800,89299952,1053,1050,1053,1050,501
20250415,112700,88772402,1053,1053,1053,1053,0
20250415,112600,88772402,1053,1053,1053,1053,13
20250415,112500,88758713,1053,1053,1053,1053,2
20250415,112400,88756607,1053,1051,1053,1050,1375
20250415,112300,87311702,1053,1053,1053,1053,0
20250415,112200,87311702,1053,1053,1053,1053,300
20250415,112100,86995802,1053,1053,1053,1053,15
20250415,112000,86980007,1053,1053,1053,1053,0
20250415,111900,86980007,1053,1053,1053,1053,0
20250415,111800,86980007,1053,1053,1053,1053,0
20250415,111700,86980007,1053,1053,1053,1053,0
20250415,111600,86980007,1053,1053,1053,1053,0
20250415,111500,86980007,1053,1053,1053,1053,0
20250415,111400,86980007,1053,1053,1053,1053,629
20250415,111300,86317670,1055,1055,1055,1055,2
20250415,111200,86315560,1055,1055,1055,1055,0
20250415,111100,86315560,1055,1055,1055,1055,0
20250415,111000,86315560,1055,1055,1055,1055,0
20250415,110900,86315560,1055,1055,1055,1055,2
20250415,110800,86313450,1055,1055,1055,1055,2
20250415,110700,86311340,1055,1055,1055,1055,0
20250415,110600,86311340,1055,1055,1055,1055,3
20250415,110500,86308175,1054,1054,1054,1054,0
20250415,110400,86308175,1054,1054,1054,1054,0
20250415,110300,86308175,1054,1052,1054,1052,20
20250415,110200,86287115,1049,1049,1049,1049,0
20250415,110100,86287115,1049,1049,1049,1049,0
20250415,110000,86287115,1049,1049,1049,1049,501
20250415,105900,85761566,1049,1049,1049,1049,864
20250415,105800,84855230,1046,1046,1046,1046,1
20250415,105700,84854184,1046,1046,1046,1046,0
20250415,105600,84854184,1046,1046,1046,1046,3
20250415,105500,84851046,1049,1049,1049,1049,0
20250415,105400,84851046,1049,1049,1049,1049,1011
20250415,105300,83790507,1045,1045,1045,1045,0
20250415,105200,83790507,1045,1045,1045,1045,3431
20250415,105100,80205112,1045,1045,1045,1045,81
20250415,105000,80120467,1045,1042,1045,1042,157
20250415,104900,79956864,1042,1042,1042,1042,10
20250415,104800,79946444,1042,1042,1042,1042,476
20250415,104700,79450452,1042,1042,1042,1042,515
20250415,104600,78913822,1035,1036,1036,1035,1000
20250415,104500,77878240,1036,1036,1036,1036,0
20250415,104400,77878240,1036,1036,1036,1036,580
20250415,104300,77277360,1035,1035,1035,1035,0
20250415,104200,77277360,1035,1035,1035,1035,0
20250415,104100,77277360,1035,1035,1035,1035,0
20250415,104000,77277360,1035,1035,1035,1035,0
20250415,103900,77277360,1035,1037,1037,1035,1000
20250415,103800,76241184,1036,1036,1036,1036,0
20250415,103700,76241184,1036,1036,1036,1036,0
20250415,103600,76241184,1036,1037,1037,1036,2730
20250415,103500,73411258,1042,1042,1042,1042,487
20250415,103400,72903804,1036,1036,1036,1036,0
20250415,103300,72903804,1036,1036,1036,1036,0
20250415,103200,72903804,1036,1036,1036,1036,500
20250415,103100,72385804,1038,1038,1038,1038,4572
20250415,103000,67640068,1038,1038,1038,1038,0
20250415,102900,67640068,1038,1038,1038,1038,0
20250415,102800,67640068,1038,1038,1038,1038,0
20250415,102700,67640068,1038,1038,1038,1038,0
20250415,102600,67640068,1038,1038,1038,1038,631
20250415,102500,66985090,1038,1038,1038,1038,0
20250415,102400,66985090,1038,1038,1038,1038,0
20250415,102300,66985090,1038,1038,1038,1038,0
20250415,102200,66985090,1038,1038,1038,1038,0
20250415,102100,66985090,1038,1038,1038,1038,465
20250415,102000,66502420,1034,1034,1034,1034,40
20250415,101900,66461060,1034,1034,1034,1034,0
20250415,101800,66461060,1034,1036,1036,1034,601
20250415,101700,65839424,1036,1036,1036,1036,0
20250415,101600,65839424,1036,1036,1037,1033,2682
20250415,101500,63060993,1036,1036,1036,1036,0
20250415,101400,63060993,1036,1033,1036,1033,7
20250415,101300,63053759,1034,1034,1034,1034,416
20250415,101200,62623615,1036,1036,1036,1036,10
20250415,101100,62613255,1036,1036,1036,1036,60
20250415,101000,62551095,1033,1033,1033,1033,0
20250415,100900,62551095,1033,1033,1033,1033,150
20250415,100800,62396145,1032,1032,1032,1032,0
20250415,100700,62396145,1032,1034,1037,1032,549
20250415,100600,61828572,1032,1032,1032,1032,0
20250415,100500,61828572,1032,1032,1032,1032,0
20250415,100400,61828572,1032,1034,1034,1032,232
20250415,100300,61588748,1034,1034,1034,1034,1
20250415,100200,61587714,1030,1032,1032,1030,1369
20250415,100100,60176922,1031,1031,1031,1031,0
20250415,100000,60176922,1031,1031,1031,1031,2008
20250415,095900,58106674,1036,1036,1036,1036,1
20250415,095800,58105638,1032,1032,1033,1032,1294
20250415,095700,56770190,1037,1037,1037,1037,5
20250415,095600,56765005,1037,1038,1038,1037,18
20250415,095500,56746327,1029,1040,1040,1029,455
20250415,095400,56276769,1041,1041,1041,1041,0
20250415,095300,56276769,1041,1033,1041,1033,502
20250415,095200,55758195,1036,1036,1036,1036,0
20250415,095100,55758195,1036,1031,1036,1031,102
20250415,095000,55653028,1030,1031,1031,1030,808
20250415,094900,54820786,1031,1031,1034,1031,724
20250415,094800,54072254,1031,1031,1031,1031,101
20250415,094700,53968123,1031,1031,1031,1031,526
20250415,094600,53425817,1035,1032,1035,1032,83
20250415,094500,53340152,1035,1035,1035,1035,13
20250415,094400,53326697,1035,1030,1035,1030,17
20250415,094300,53309127,1035,1035,1035,1035,0
20250415,094200,53309127,1035,1035,1035,1035,0
20250415,094100,53309127,1035,1035,1035,1035,0
20250415,094000,53309127,1035,1035,1035,1035,0
20250415,093900,53309127,1035,1028,1035,1028,3992
20250415,093800,49193192,1030,1030,1030,1030,20
20250415,093700,49172592,1030,1026,1030,1024,209
20250415,093600,48957628,1026,1027,1027,1026,35
20250415,093500,48921696,1031,1028,1031,1027,1256
20250415,093400,47626863,1031,1030,1031,1028,42
20250415,093300,47583617,1030,1028,1030,1024,4096
20250415,093200,43368500,1027,1028,1028,1026,18
20250415,093100,43350000,1030,1033,1033,1020,10858
20250415,093000,32261878,1033,1036,1041,1033,5934
20250415,092900,26123672,1042,1042,1042,1042,0
20250415,092800,26123672,1042,1036,1043,1036,34
20250415,092700,26088291,1044,1043,1044,1043,379
20250415,092600,25692631,1044,1037,1044,1036,105
20250415,092500,25583743,1037,1040,1040,1037,2638
20250415,092400,22844762,1040,1049,1049,1040,136
20250415,092300,22702182,1039,1050,1050,1038,2424
20250415,092200,20175375,1055,1055,1055,1055,0
20250415,092100,20175375,1055,1055,1055,1055,0
20250415,092000,20175375,1055,1056,1057,1055,396
20250415,091900,19757511,1057,1035,1057,1035,57
20250415,091800,19698312,1042,1035,1042,1035,31
20250415,091700,19666220,1042,1035,1042,1035,192
20250415,091600,19467486,1042,1039,1042,1033,687
20250415,091500,18756060,1040,1040,1040,1040,8
20250415,091400,18747740,1040,1043,1043,1040,258
20250415,091300,18479411,1043,1052,1052,1043,1929
20250415,091200,16466709,1044,1044,1044,1044,0
20250415,091100,16466709,1044,1044,1044,1044,590
20250415,091000,15850749,1054,1044,1054,1044,906
20250415,090900,14901825,1058,1058,1058,1058,1
20250415,090800,14900767,1043,1044,1044,1043,1454
20250415,090700,13383838,1050,1050,1050,1050,393
20250415,090600,12971188,1050,1054,1054,1050,1357
20250415,090500,11545108,1054,1055,1063,1054,240
20250415,090400,11291519,1063,1065,1065,1056,2001
20250415,090300,9175390,1065,1065,1065,1065,3366
20250415,090200,5590600,1065,1064,1065,1064,1955
20250415,090100,3509643,1058,1060,1060,1058,39
20250415,090000,3468305,1060,1065,1065,1056,3270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191400 215857165 1072 1072 1072 1072 2254
3 20250415 191300 215857165 1072 1072 1072 1072 0
4 20250415 191200 215857165 1072 1072 1072 1072 0
5 20250415 191100 215857165 1072 1072 1072 1072 0
6 20250415 191000 215857165 1072 1072 1072 1072 0
7 20250415 190900 215857165 1072 1072 1072 1072 0
8 20250415 190800 215857165 1072 1072 1072 1072 0
9 20250415 190700 215857165 1072 1072 1072 1072 0
10 20250415 190600 215857165 1072 1072 1072 1072 0
11 20250415 190500 215857165 1072 1072 1072 1072 0
12 20250415 190400 215857165 1072 1072 1072 1072 0
13 20250415 190300 215857165 1072 1072 1072 1072 0
14 20250415 190200 215857165 1072 1072 1072 1072 0
15 20250415 190100 215857165 1072 1072 1072 1072 0
16 20250415 190000 215857165 1072 1072 1072 1072 0
17 20250415 185900 215857165 1072 1072 1072 1072 0
18 20250415 185800 215857165 1072 1072 1072 1072 0
19 20250415 185700 215857165 1072 1072 1072 1072 0
20 20250415 185600 215857165 1072 1072 1072 1072 0
21 20250415 185500 215857165 1072 1072 1072 1072 0
22 20250415 185400 215857165 1072 1072 1072 1072 0
23 20250415 185300 215857165 1072 1072 1072 1072 0
24 20250415 185200 215857165 1072 1072 1072 1072 0
25 20250415 185100 215857165 1072 1072 1072 1072 0
26 20250415 185000 215857165 1072 1072 1072 1072 0
27 20250415 184900 215857165 1072 1072 1072 1072 0
28 20250415 184800 215857165 1072 1072 1072 1072 0
29 20250415 184700 215857165 1072 1072 1072 1072 0
30 20250415 184600 215857165 1072 1072 1072 1072 0
31 20250415 184500 215857165 1072 1072 1072 1072 0
32 20250415 184400 215857165 1072 1072 1072 1072 2254
33 20250415 184300 215857165 1072 1072 1072 1072 0
34 20250415 184200 215857165 1072 1072 1072 1072 0
35 20250415 184100 215857165 1072 1072 1072 1072 0
36 20250415 184000 215857165 1072 1072 1072 1072 0
37 20250415 183900 215857165 1072 1072 1072 1072 0
38 20250415 183800 215857165 1072 1072 1072 1072 0
39 20250415 183700 215857165 1072 1072 1072 1072 0
40 20250415 183600 215857165 1072 1072 1072 1072 0
41 20250415 183500 215857165 1072 1072 1072 1072 0
42 20250415 183400 215857165 1072 1072 1072 1072 0
43 20250415 183300 215857165 1072 1072 1072 1072 0
44 20250415 183200 215857165 1072 1072 1072 1072 0
45 20250415 183100 215857165 1072 1072 1072 1072 0
46 20250415 183000 215857165 1072 1072 1072 1072 0
47 20250415 182900 215857165 1072 1072 1072 1072 0
48 20250415 182800 215857165 1072 1072 1072 1072 0
49 20250415 182700 215857165 1072 1072 1072 1072 0
50 20250415 182600 215857165 1072 1072 1072 1072 0
51 20250415 182500 215857165 1072 1072 1072 1072 0
52 20250415 182400 215857165 1072 1072 1072 1072 0
53 20250415 182300 215857165 1072 1072 1072 1072 0
54 20250415 182200 215857165 1072 1072 1072 1072 0
55 20250415 182100 215857165 1072 1072 1072 1072 0
56 20250415 182000 215857165 1072 1072 1072 1072 0
57 20250415 181900 215857165 1072 1072 1072 1072 0
58 20250415 181800 215857165 1072 1072 1072 1072 0
59 20250415 181700 215857165 1072 1072 1072 1072 0
60 20250415 181600 215857165 1072 1072 1072 1072 0
61 20250415 181500 215857165 1072 1072 1072 1072 0
62 20250415 181400 215857165 1072 1072 1072 1072 2254
63 20250415 181300 215857165 1072 1072 1072 1072 0
64 20250415 181200 215857165 1072 1072 1072 1072 0
65 20250415 181100 215857165 1072 1072 1072 1072 0
66 20250415 181000 215857165 1072 1072 1072 1072 0
67 20250415 180900 215857165 1072 1072 1072 1072 0
68 20250415 180800 215857165 1072 1072 1072 1072 0
69 20250415 180700 215857165 1072 1072 1072 1072 0
70 20250415 180600 215857165 1072 1072 1072 1072 0
71 20250415 180500 215857165 1072 1072 1072 1072 0
72 20250415 180400 215857165 1072 1072 1072 1072 0
73 20250415 180300 215857165 1072 1072 1072 1072 0
74 20250415 180200 215857165 1072 1072 1072 1072 0
75 20250415 180100 215857165 1072 1072 1072 1072 0
76 20250415 180000 215857165 1072 1072 1072 1072 0
77 20250415 175900 215857165 1072 1072 1072 1072 0
78 20250415 175800 215857165 1072 1072 1072 1072 0
79 20250415 175700 215857165 1072 1072 1072 1072 0
80 20250415 175600 215857165 1072 1072 1072 1072 0
81 20250415 175500 215857165 1072 1072 1072 1072 0
82 20250415 175400 215857165 1072 1072 1072 1072 0
83 20250415 175300 215857165 1072 1072 1072 1072 0
84 20250415 175200 215857165 1072 1072 1072 1072 0
85 20250415 175100 215857165 1072 1072 1072 1072 0
86 20250415 175000 215857165 1072 1072 1072 1072 0
87 20250415 174900 215857165 1072 1072 1072 1072 0
88 20250415 174800 215857165 1072 1072 1072 1072 0
89 20250415 174700 215857165 1072 1072 1072 1072 0
90 20250415 174600 215857165 1072 1072 1072 1072 0
91 20250415 174500 215857165 1072 1072 1072 1072 0
92 20250415 174400 215857165 1072 1072 1072 1072 2254
93 20250415 174300 215857165 1072 1072 1072 1072 0
94 20250415 174200 215857165 1072 1072 1072 1072 0
95 20250415 174100 215857165 1072 1072 1072 1072 0
96 20250415 174000 215857165 1072 1072 1072 1072 0
97 20250415 173900 215857165 1072 1072 1072 1072 0
98 20250415 173800 215857165 1072 1072 1072 1072 0
99 20250415 173700 215857165 1072 1072 1072 1072 0
100 20250415 173600 215857165 1072 1072 1072 1072 0
101 20250415 173500 215857165 1072 1072 1072 1072 0
102 20250415 173400 215857165 1072 1072 1072 1072 0
103 20250415 173300 215857165 1072 1072 1072 1072 0
104 20250415 173200 215857165 1072 1072 1072 1072 0
105 20250415 173100 215857165 1072 1072 1072 1072 0
106 20250415 173000 215857165 1072 1072 1072 1072 0
107 20250415 172900 215857165 1072 1072 1072 1072 0
108 20250415 172800 215857165 1072 1072 1072 1072 0
109 20250415 172700 215857165 1072 1072 1072 1072 0
110 20250415 172600 215857165 1072 1072 1072 1072 0
111 20250415 172500 215857165 1072 1072 1072 1072 0
112 20250415 172400 215857165 1072 1072 1072 1072 0
113 20250415 172300 215857165 1072 1072 1072 1072 0
114 20250415 172200 215857165 1072 1072 1072 1072 0
115 20250415 172100 215857165 1072 1072 1072 1072 0
116 20250415 172000 215857165 1072 1072 1072 1072 0
117 20250415 171900 215857165 1072 1072 1072 1072 0
118 20250415 171800 215857165 1072 1072 1072 1072 0
119 20250415 171700 215857165 1072 1072 1072 1072 0
120 20250415 171600 215857165 1072 1072 1072 1072 0
121 20250415 171500 215857165 1072 1072 1072 1072 0
122 20250415 171400 215857165 1072 1072 1072 1072 2254
123 20250415 171300 215857165 1072 1072 1072 1072 0
124 20250415 171200 215857165 1072 1072 1072 1072 0
125 20250415 171100 215857165 1072 1072 1072 1072 0
126 20250415 171000 215857165 1072 1072 1072 1072 0
127 20250415 170900 215857165 1072 1072 1072 1072 0
128 20250415 170800 215857165 1072 1072 1072 1072 0
129 20250415 170700 215857165 1072 1072 1072 1072 0
130 20250415 170600 215857165 1072 1072 1072 1072 0
131 20250415 170500 215857165 1072 1072 1072 1072 0
132 20250415 170400 215857165 1072 1072 1072 1072 0
133 20250415 170300 215857165 1072 1072 1072 1072 0
134 20250415 170200 215857165 1072 1072 1072 1072 0
135 20250415 170100 215857165 1072 1072 1072 1072 0
136 20250415 170000 215857165 1072 1072 1072 1072 0
137 20250415 165900 215857165 1072 1072 1072 1072 0
138 20250415 165800 215857165 1072 1072 1072 1072 0
139 20250415 165700 215857165 1072 1072 1072 1072 0
140 20250415 165600 215857165 1072 1072 1072 1072 0
141 20250415 165500 215857165 1072 1072 1072 1072 0
142 20250415 165400 215857165 1072 1072 1072 1072 0
143 20250415 165300 215857165 1072 1072 1072 1072 0
144 20250415 165200 215857165 1072 1072 1072 1072 0
145 20250415 165100 215857165 1072 1072 1072 1072 0
146 20250415 165000 215857165 1072 1072 1072 1072 0
147 20250415 164900 215857165 1072 1072 1072 1072 0
148 20250415 164800 215857165 1072 1072 1072 1072 0
149 20250415 164700 215857165 1072 1072 1072 1072 0
150 20250415 164600 215857165 1072 1072 1072 1072 0
151 20250415 164500 215857165 1072 1072 1072 1072 0
152 20250415 164400 215857165 1072 1072 1072 1072 2254
153 20250415 164300 215857165 1072 1072 1072 1072 0
154 20250415 164200 215857165 1072 1072 1072 1072 0
155 20250415 164100 215857165 1072 1072 1072 1072 0
156 20250415 164000 215857165 1072 1072 1072 1072 0
157 20250415 163900 215857165 1072 1072 1072 1072 0
158 20250415 163800 215857165 1072 1072 1072 1072 0
159 20250415 163700 215857165 1072 1072 1072 1072 0
160 20250415 163600 215857165 1072 1072 1072 1072 0
161 20250415 163500 215857165 1072 1072 1072 1072 0
162 20250415 163400 215857165 1072 1072 1072 1072 0
163 20250415 163300 215857165 1072 1072 1072 1072 0
164 20250415 163200 215857165 1072 1072 1072 1072 0
165 20250415 163100 215857165 1072 1072 1072 1072 0
166 20250415 163000 215857165 1072 1072 1072 1072 0
167 20250415 162900 215857165 1072 1072 1072 1072 0
168 20250415 162800 215857165 1072 1072 1072 1072 0
169 20250415 162700 215857165 1072 1072 1072 1072 0
170 20250415 162600 215857165 1072 1072 1072 1072 0
171 20250415 162500 215857165 1072 1072 1072 1072 0
172 20250415 162400 215857165 1072 1072 1072 1072 0
173 20250415 162300 215857165 1072 1072 1072 1072 0
174 20250415 162200 215857165 1072 1072 1072 1072 0
175 20250415 162100 215857165 1072 1072 1072 1072 0
176 20250415 162000 215857165 1072 1072 1072 1072 0
177 20250415 161900 215857165 1072 1072 1072 1072 0
178 20250415 161800 215857165 1072 1072 1072 1072 0
179 20250415 161700 215857165 1072 1072 1072 1072 0
180 20250415 161600 215857165 1072 1072 1072 1072 0
181 20250415 161500 215857165 1072 1072 1072 1072 0
182 20250415 161400 215857165 1072 1072 1072 1072 2254
183 20250415 161300 215857165 1072 1072 1072 1072 0
184 20250415 161200 215857165 1072 1072 1072 1072 0
185 20250415 161100 215857165 1072 1072 1072 1072 0
186 20250415 161000 215857165 1072 1072 1072 1072 0
187 20250415 160900 215857165 1072 1072 1072 1072 0
188 20250415 160800 215857165 1072 1072 1072 1072 0
189 20250415 160700 215857165 1072 1072 1072 1072 0
190 20250415 160600 215857165 1072 1072 1072 1072 0
191 20250415 160500 215857165 1072 1072 1072 1072 0
192 20250415 160400 215857165 1072 1072 1072 1072 0
193 20250415 160300 215857165 1072 1072 1072 1072 0
194 20250415 160200 215857165 1072 1072 1072 1072 0
195 20250415 160100 215857165 1072 1072 1072 1072 0
196 20250415 160000 215857165 1072 1072 1072 1072 0
197 20250415 155900 215857165 1072 1072 1072 1072 0
198 20250415 155800 215857165 1072 1072 1072 1072 0
199 20250415 155700 215857165 1072 1072 1072 1072 0
200 20250415 155600 215857165 1072 1072 1072 1072 0
201 20250415 155500 215857165 1072 1072 1072 1072 0
202 20250415 155400 215857165 1072 1072 1072 1072 0
203 20250415 155300 215857165 1072 1072 1072 1072 0
204 20250415 155200 215857165 1072 1072 1072 1072 0
205 20250415 155100 215857165 1072 1072 1072 1072 0
206 20250415 155000 215857165 1072 1072 1072 1072 0
207 20250415 154900 215857165 1072 1072 1072 1072 0
208 20250415 154800 215857165 1072 1072 1072 1072 0
209 20250415 154700 215857165 1072 1072 1072 1072 0
210 20250415 154600 215857165 1072 1072 1072 1072 0
211 20250415 154500 215857165 1072 1072 1072 1072 0
212 20250415 154400 215857165 1072 1072 1072 1072 2254
213 20250415 154300 215857165 1072 1072 1072 1072 0
214 20250415 154200 215857165 1072 1072 1072 1072 0
215 20250415 154100 215857165 1072 1072 1072 1072 0
216 20250415 154000 215857165 1072 1072 1072 1072 0
217 20250415 153900 215857165 1072 1072 1072 1072 0
218 20250415 153800 215857165 1072 1072 1072 1072 0
219 20250415 153700 215857165 1072 1072 1072 1072 0
220 20250415 153600 215857165 1072 1072 1072 1072 0
221 20250415 153500 215857165 1072 1072 1072 1072 0
222 20250415 153400 215857165 1072 1072 1072 1072 0
223 20250415 153300 215857165 1072 1072 1072 1072 0
224 20250415 153200 215857165 1072 1072 1072 1072 0
225 20250415 153100 215857165 1072 1072 1072 1072 0
226 20250415 153000 215857165 1072 1072 1072 1072 2254
227 20250415 152900 213440877 1079 1079 1079 1079 0
228 20250415 152800 213440877 1079 1079 1079 1079 0
229 20250415 152700 213440877 1079 1079 1079 1079 0
230 20250415 152600 213440877 1079 1079 1079 1079 0
231 20250415 152500 213440877 1079 1079 1079 1079 0
232 20250415 152400 213440877 1079 1079 1079 1079 0
233 20250415 152300 213440877 1079 1079 1079 1079 0
234 20250415 152200 213440877 1079 1079 1079 1079 0
235 20250415 152100 213440877 1079 1079 1079 1079 0
236 20250415 152000 213440877 1079 1079 1079 1079 0
237 20250415 151900 213440877 1079 1079 1079 1079 5
238 20250415 151800 213435482 1079 1079 1079 1072 4416
239 20250415 151700 208695449 1080 1080 1080 1080 1
240 20250415 151600 208694369 1079 1079 1079 1079 1
241 20250415 151500 208693290 1080 1080 1080 1080 1
242 20250415 151400 208692210 1079 1079 1080 1079 972
243 20250415 151300 207643314 1080 1080 1080 1080 1287
244 20250415 151200 206253354 1081 1080 1081 1080 1171
245 20250415 151100 204988673 1081 1081 1081 1075 1334
246 20250415 151000 203548143 1081 1080 1081 1080 103
247 20250415 150900 203436901 1081 1075 1081 1074 1027
248 20250415 150800 202333722 1083 1083 1083 1083 0
249 20250415 150700 202333722 1083 1083 1083 1083 3000
250 20250415 150600 199084722 1075 1072 1075 1072 2265
251 20250415 150500 196652265 1070 1070 1070 1070 200
252 20250415 150400 196438265 1071 1069 1071 1069 974
253 20250415 150300 195396087 1070 1070 1070 1070 50
254 20250415 150200 195342587 1072 1072 1072 1072 0
255 20250415 150100 195342587 1072 1072 1072 1072 0
256 20250415 150000 195342587 1072 1072 1072 1072 1
257 20250415 145900 195341515 1059 1076 1076 1055 5328
258 20250415 145800 189674414 1076 1068 1076 1068 1881
259 20250415 145700 187656509 1054 1054 1087 1054 5152
260 20250415 145600 182210640 1110 1110 1110 1110 0
261 20250415 145500 182210640 1110 1110 1110 1110 0
262 20250415 145400 182210640 1110 1070 1110 1054 18074
263 20250415 145300 162870522 1065 1065 1065 1065 0
264 20250415 145200 162870522 1065 1065 1065 1065 0
265 20250415 145100 162870522 1065 1065 1065 1065 200
266 20250415 145000 162657522 1070 1070 1070 1070 67
267 20250415 144900 162585832 1070 1070 1070 1070 0
268 20250415 144800 162585832 1070 1071 1071 1070 363
269 20250415 144700 162197185 1071 1071 1071 1071 0
270 20250415 144600 162197185 1071 1071 1071 1071 1
271 20250415 144500 162196114 1077 1070 1077 1070 590
272 20250415 144400 161564807 1078 1078 1078 1078 0
273 20250415 144300 161564807 1078 1078 1078 1078 4
274 20250415 144200 161560495 1078 1078 1078 1078 0
275 20250415 144100 161560495 1078 1078 1078 1078 2
276 20250415 144000 161558339 1078 1076 1078 1076 4
277 20250415 143900 161554033 1077 1077 1077 1077 0
278 20250415 143800 161554033 1077 1075 1077 1075 64
279 20250415 143700 161485145 1075 1075 1075 1075 2859
280 20250415 143600 158411720 1077 1075 1077 1075 628
281 20250415 143500 157736498 1075 1075 1075 1075 0
282 20250415 143400 157736498 1075 1067 1075 1066 2000
283 20250415 143300 155595632 1065 1068 1068 1065 800
284 20250415 143200 154743244 1074 1075 1075 1074 838
285 20250415 143100 153842404 1075 1075 1075 1075 1000
286 20250415 143000 152767404 1075 1075 1075 1075 20
287 20250415 142900 152745904 1075 1076 1076 1075 1003
288 20250415 142800 151667676 1075 1075 1075 1075 10
289 20250415 142700 151656926 1075 1076 1076 1075 573
290 20250415 142600 151040778 1078 1076 1079 1076 363
291 20250415 142500 150649431 1076 1076 1076 1076 0
292 20250415 142400 150649431 1076 1076 1076 1076 0
293 20250415 142300 150649431 1076 1076 1076 1076 0
294 20250415 142200 150649431 1076 1075 1076 1075 663
295 20250415 142100 149936615 1075 1075 1075 1075 17
296 20250415 142000 149918340 1075 1075 1075 1075 0
297 20250415 141900 149918340 1075 1075 1075 1075 0
298 20250415 141800 149918340 1075 1075 1075 1075 0
299 20250415 141700 149918340 1075 1075 1075 1075 0
300 20250415 141600 149918340 1075 1072 1075 1072 5281
301 20250415 141500 144242658 1072 1072 1072 1072 0
302 20250415 141400 144242658 1072 1072 1072 1072 0
303 20250415 141300 144242658 1072 1070 1072 1070 2804
304 20250415 141200 141242158 1067 1067 1067 1067 0
305 20250415 141100 141242158 1067 1067 1067 1067 0
306 20250415 141000 141242158 1067 1070 1070 1067 2
307 20250415 140900 141240021 1068 1068 1068 1068 0
308 20250415 140800 141240021 1068 1068 1068 1068 2925
309 20250415 140700 138116121 1068 1068 1068 1068 40
310 20250415 140600 138073401 1070 1069 1070 1069 500
311 20250415 140500 137538402 1070 1070 1070 1070 0
312 20250415 140400 137538402 1070 1070 1070 1070 200
313 20250415 140300 137324402 1068 1069 1069 1068 1500
314 20250415 140200 135721857 1070 1070 1070 1070 0
315 20250415 140100 135721857 1070 1069 1070 1069 10
316 20250415 140000 135711166 1069 1069 1069 1069 56
317 20250415 135900 135651302 1068 1068 1068 1068 0
318 20250415 135800 135651302 1068 1068 1068 1068 0
319 20250415 135700 135651302 1068 1067 1068 1067 814
320 20250415 135600 134782264 1066 1066 1066 1066 0
321 20250415 135500 134782264 1066 1066 1066 1066 298
322 20250415 135400 134464596 1065 1065 1065 1065 0
323 20250415 135300 134464596 1065 1065 1065 1065 0
324 20250415 135200 134464596 1065 1065 1065 1065 80
325 20250415 135100 134379396 1065 1069 1069 1065 4610
326 20250415 135000 129452106 1069 1070 1070 1069 246
327 20250415 134900 129189107 1070 1070 1070 1070 0
328 20250415 134800 129189107 1070 1070 1070 1070 500
329 20250415 134700 128654107 1066 1066 1066 1066 0
330 20250415 134600 128654107 1066 1062 1066 1062 1334
331 20250415 134500 127234433 1062 1062 1062 1062 314
332 20250415 134400 126900965 1062 1062 1062 1062 0
333 20250415 134300 126900965 1062 1062 1062 1062 0
334 20250415 134200 126900965 1062 1062 1062 1062 305
335 20250415 134100 126577055 1062 1062 1062 1062 270
336 20250415 134000 126290315 1063 1063 1063 1062 924
337 20250415 133900 125308366 1063 1063 1063 1063 525
338 20250415 133800 124750291 1060 1060 1060 1060 329
339 20250415 133700 124401551 1068 1068 1068 1068 500
340 20250415 133600 123867551 1068 1070 1070 1059 11
341 20250415 133500 123855882 1067 1067 1067 1067 500
342 20250415 133400 123322382 1067 1067 1067 1067 7
343 20250415 133300 123314913 1067 1067 1067 1067 200
344 20250415 133200 123101513 1067 1066 1067 1066 1609
345 20250415 133100 121386318 1065 1064 1065 1064 1035
346 20250415 133000 120284578 1064 1064 1064 1064 0
347 20250415 132900 120284578 1064 1056 1064 1056 3181
348 20250415 132800 116916736 1056 1056 1056 1056 0
349 20250415 132700 116916736 1056 1056 1056 1056 0
350 20250415 132600 116916736 1056 1056 1056 1056 1
351 20250415 132500 116915680 1053 1053 1053 1053 100
352 20250415 132400 116810380 1056 1056 1056 1056 0
353 20250415 132300 116810380 1056 1056 1056 1056 0
354 20250415 132200 116810380 1056 1056 1056 1056 0
355 20250415 132100 116810380 1056 1056 1056 1056 0
356 20250415 132000 116810380 1056 1056 1056 1056 1
357 20250415 131900 116809324 1052 1052 1052 1052 0
358 20250415 131800 116809324 1052 1052 1052 1052 300
359 20250415 131700 116493724 1056 1056 1056 1056 1
360 20250415 131600 116492668 1052 1052 1052 1052 0
361 20250415 131500 116492668 1052 1052 1052 1052 0
362 20250415 131400 116492668 1052 1052 1052 1052 0
363 20250415 131300 116492668 1052 1052 1052 1052 1000
364 20250415 131200 115440668 1052 1052 1052 1052 0
365 20250415 131100 115440668 1052 1052 1052 1052 0
366 20250415 131000 115440668 1052 1052 1052 1052 0
367 20250415 130900 115440668 1052 1052 1052 1052 0
368 20250415 130800 115440668 1052 1052 1052 1052 500
369 20250415 130700 114914668 1053 1053 1053 1053 806
370 20250415 130600 114065950 1056 1056 1056 1056 0
371 20250415 130500 114065950 1056 1056 1056 1056 2293
372 20250415 130400 111644542 1054 1054 1054 1054 2960
373 20250415 130300 108524702 1053 1053 1053 1053 0
374 20250415 130200 108524702 1053 1053 1053 1053 82
375 20250415 130100 108438356 1054 1054 1054 1054 0
376 20250415 130000 108438356 1054 1054 1054 1054 0
377 20250415 125900 108438356 1054 1054 1054 1054 0
378 20250415 125800 108438356 1054 1051 1054 1051 993
379 20250415 125700 107393234 1054 1054 1054 1054 0
380 20250415 125600 107393234 1054 1054 1054 1054 0
381 20250415 125500 107393234 1054 1054 1054 1054 7
382 20250415 125400 107385856 1055 1055 1055 1055 0
383 20250415 125300 107385856 1055 1055 1055 1055 0
384 20250415 125200 107385856 1055 1055 1055 1055 0
385 20250415 125100 107385856 1055 1055 1055 1055 0
386 20250415 125000 107385856 1055 1055 1055 1055 19
387 20250415 124900 107365811 1052 1052 1052 1052 0
388 20250415 124800 107365811 1052 1052 1052 1052 2721
389 20250415 124700 104503319 1052 1052 1052 1052 1010
390 20250415 124600 103440799 1051 1051 1051 1051 574
391 20250415 124500 102837525 1051 1051 1051 1051 0
392 20250415 124400 102837525 1051 1051 1051 1051 1
393 20250415 124300 102836474 1052 1050 1052 1050 1243
394 20250415 124200 101531322 1048 1048 1048 1048 0
395 20250415 124100 101531322 1048 1048 1048 1048 0
396 20250415 124000 101531322 1048 1048 1048 1048 0
397 20250415 123900 101531322 1048 1048 1048 1048 0
398 20250415 123800 101531322 1048 1048 1048 1048 0
399 20250415 123700 101531322 1048 1048 1048 1048 0
400 20250415 123600 101531322 1048 1048 1048 1048 0
401 20250415 123500 101531322 1048 1048 1048 1048 0
402 20250415 123400 101531322 1048 1048 1048 1048 0
403 20250415 123300 101531322 1048 1048 1048 1048 0
404 20250415 123200 101531322 1048 1048 1048 1048 0
405 20250415 123100 101531322 1048 1048 1048 1048 0
406 20250415 123000 101531322 1048 1048 1048 1048 0
407 20250415 122900 101531322 1048 1048 1048 1048 0
408 20250415 122800 101531322 1048 1048 1048 1048 10
409 20250415 122700 101520842 1048 1048 1048 1048 0
410 20250415 122600 101520842 1048 1048 1048 1048 0
411 20250415 122500 101520842 1048 1048 1048 1048 86
412 20250415 122400 101430714 1048 1048 1048 1048 0
413 20250415 122300 101430714 1048 1048 1048 1048 0
414 20250415 122200 101430714 1048 1048 1048 1048 0
415 20250415 122100 101430714 1048 1048 1048 1048 1000
416 20250415 122000 100382714 1048 1048 1048 1048 0
417 20250415 121900 100382714 1048 1048 1048 1048 0
418 20250415 121800 100382714 1048 1048 1048 1048 0
419 20250415 121700 100382714 1048 1048 1048 1048 0
420 20250415 121600 100382714 1048 1048 1048 1048 367
421 20250415 121500 99998098 1052 1052 1052 1052 0
422 20250415 121400 99998098 1052 1052 1052 1052 0
423 20250415 121300 99998098 1052 1052 1052 1052 0
424 20250415 121200 99998098 1052 1052 1052 1052 10
425 20250415 121100 99987578 1052 1052 1052 1052 0
426 20250415 121000 99987578 1052 1052 1052 1052 1
427 20250415 120900 99986526 1045 1045 1045 1045 0
428 20250415 120800 99986526 1045 1045 1045 1045 0
429 20250415 120700 99986526 1045 1045 1045 1045 0
430 20250415 120600 99986526 1045 1048 1048 1045 2101
431 20250415 120500 97786661 1046 1046 1046 1046 0
432 20250415 120400 97786661 1046 1046 1046 1046 0
433 20250415 120300 97786661 1046 1046 1046 1046 0
434 20250415 120200 97786661 1046 1050 1051 1046 1559
435 20250415 120100 96150435 1051 1051 1051 1051 941
436 20250415 120000 95161444 1051 1051 1051 1051 0
437 20250415 115900 95161444 1051 1051 1051 1051 0
438 20250415 115800 95161444 1051 1051 1051 1051 0
439 20250415 115700 95161444 1051 1051 1051 1051 0
440 20250415 115600 95161444 1051 1051 1051 1051 0
441 20250415 115500 95161444 1051 1051 1051 1051 0
442 20250415 115400 95161444 1051 1051 1051 1051 43
443 20250415 115300 95116251 1051 1051 1051 1051 0
444 20250415 115200 95116251 1051 1051 1051 1051 0
445 20250415 115100 95116251 1051 1051 1051 1051 0
446 20250415 115000 95116251 1051 1051 1051 1051 0
447 20250415 114900 95116251 1051 1051 1051 1051 0
448 20250415 114800 95116251 1051 1051 1051 1051 0
449 20250415 114700 95116251 1051 1051 1051 1051 500
450 20250415 114600 94590751 1051 1051 1051 1051 100
451 20250415 114500 94485651 1051 1051 1051 1051 800
452 20250415 114400 93644851 1051 1056 1056 1051 302
453 20250415 114300 93327444 1056 1056 1056 1056 0
454 20250415 114200 93327444 1056 1056 1056 1056 2
455 20250415 114100 93325332 1056 1056 1056 1056 337
456 20250415 114000 92969460 1050 1051 1051 1050 593
457 20250415 113900 92346229 1051 1051 1051 1051 0
458 20250415 113800 92346229 1051 1051 1051 1051 582
459 20250415 113700 91734547 1056 1056 1056 1056 25
460 20250415 113600 91708147 1056 1056 1056 1056 2
461 20250415 113500 91706035 1056 1056 1056 1056 0
462 20250415 113400 91706035 1056 1056 1056 1056 3
463 20250415 113300 91702867 1057 1057 1057 1057 0
464 20250415 113200 91702867 1057 1057 1057 1051 504
465 20250415 113100 91173139 1053 1052 1053 1052 1779
466 20250415 113000 89299952 1053 1053 1053 1053 0
467 20250415 112900 89299952 1053 1053 1053 1053 0
468 20250415 112800 89299952 1053 1050 1053 1050 501
469 20250415 112700 88772402 1053 1053 1053 1053 0
470 20250415 112600 88772402 1053 1053 1053 1053 13
471 20250415 112500 88758713 1053 1053 1053 1053 2
472 20250415 112400 88756607 1053 1051 1053 1050 1375
473 20250415 112300 87311702 1053 1053 1053 1053 0
474 20250415 112200 87311702 1053 1053 1053 1053 300
475 20250415 112100 86995802 1053 1053 1053 1053 15
476 20250415 112000 86980007 1053 1053 1053 1053 0
477 20250415 111900 86980007 1053 1053 1053 1053 0
478 20250415 111800 86980007 1053 1053 1053 1053 0
479 20250415 111700 86980007 1053 1053 1053 1053 0
480 20250415 111600 86980007 1053 1053 1053 1053 0
481 20250415 111500 86980007 1053 1053 1053 1053 0
482 20250415 111400 86980007 1053 1053 1053 1053 629
483 20250415 111300 86317670 1055 1055 1055 1055 2
484 20250415 111200 86315560 1055 1055 1055 1055 0
485 20250415 111100 86315560 1055 1055 1055 1055 0
486 20250415 111000 86315560 1055 1055 1055 1055 0
487 20250415 110900 86315560 1055 1055 1055 1055 2
488 20250415 110800 86313450 1055 1055 1055 1055 2
489 20250415 110700 86311340 1055 1055 1055 1055 0
490 20250415 110600 86311340 1055 1055 1055 1055 3
491 20250415 110500 86308175 1054 1054 1054 1054 0
492 20250415 110400 86308175 1054 1054 1054 1054 0
493 20250415 110300 86308175 1054 1052 1054 1052 20
494 20250415 110200 86287115 1049 1049 1049 1049 0
495 20250415 110100 86287115 1049 1049 1049 1049 0
496 20250415 110000 86287115 1049 1049 1049 1049 501
497 20250415 105900 85761566 1049 1049 1049 1049 864
498 20250415 105800 84855230 1046 1046 1046 1046 1
499 20250415 105700 84854184 1046 1046 1046 1046 0
500 20250415 105600 84854184 1046 1046 1046 1046 3
501 20250415 105500 84851046 1049 1049 1049 1049 0
502 20250415 105400 84851046 1049 1049 1049 1049 1011
503 20250415 105300 83790507 1045 1045 1045 1045 0
504 20250415 105200 83790507 1045 1045 1045 1045 3431
505 20250415 105100 80205112 1045 1045 1045 1045 81
506 20250415 105000 80120467 1045 1042 1045 1042 157
507 20250415 104900 79956864 1042 1042 1042 1042 10
508 20250415 104800 79946444 1042 1042 1042 1042 476
509 20250415 104700 79450452 1042 1042 1042 1042 515
510 20250415 104600 78913822 1035 1036 1036 1035 1000
511 20250415 104500 77878240 1036 1036 1036 1036 0
512 20250415 104400 77878240 1036 1036 1036 1036 580
513 20250415 104300 77277360 1035 1035 1035 1035 0
514 20250415 104200 77277360 1035 1035 1035 1035 0
515 20250415 104100 77277360 1035 1035 1035 1035 0
516 20250415 104000 77277360 1035 1035 1035 1035 0
517 20250415 103900 77277360 1035 1037 1037 1035 1000
518 20250415 103800 76241184 1036 1036 1036 1036 0
519 20250415 103700 76241184 1036 1036 1036 1036 0
520 20250415 103600 76241184 1036 1037 1037 1036 2730
521 20250415 103500 73411258 1042 1042 1042 1042 487
522 20250415 103400 72903804 1036 1036 1036 1036 0
523 20250415 103300 72903804 1036 1036 1036 1036 0
524 20250415 103200 72903804 1036 1036 1036 1036 500
525 20250415 103100 72385804 1038 1038 1038 1038 4572
526 20250415 103000 67640068 1038 1038 1038 1038 0
527 20250415 102900 67640068 1038 1038 1038 1038 0
528 20250415 102800 67640068 1038 1038 1038 1038 0
529 20250415 102700 67640068 1038 1038 1038 1038 0
530 20250415 102600 67640068 1038 1038 1038 1038 631
531 20250415 102500 66985090 1038 1038 1038 1038 0
532 20250415 102400 66985090 1038 1038 1038 1038 0
533 20250415 102300 66985090 1038 1038 1038 1038 0
534 20250415 102200 66985090 1038 1038 1038 1038 0
535 20250415 102100 66985090 1038 1038 1038 1038 465
536 20250415 102000 66502420 1034 1034 1034 1034 40
537 20250415 101900 66461060 1034 1034 1034 1034 0
538 20250415 101800 66461060 1034 1036 1036 1034 601
539 20250415 101700 65839424 1036 1036 1036 1036 0
540 20250415 101600 65839424 1036 1036 1037 1033 2682
541 20250415 101500 63060993 1036 1036 1036 1036 0
542 20250415 101400 63060993 1036 1033 1036 1033 7
543 20250415 101300 63053759 1034 1034 1034 1034 416
544 20250415 101200 62623615 1036 1036 1036 1036 10
545 20250415 101100 62613255 1036 1036 1036 1036 60
546 20250415 101000 62551095 1033 1033 1033 1033 0
547 20250415 100900 62551095 1033 1033 1033 1033 150
548 20250415 100800 62396145 1032 1032 1032 1032 0
549 20250415 100700 62396145 1032 1034 1037 1032 549
550 20250415 100600 61828572 1032 1032 1032 1032 0
551 20250415 100500 61828572 1032 1032 1032 1032 0
552 20250415 100400 61828572 1032 1034 1034 1032 232
553 20250415 100300 61588748 1034 1034 1034 1034 1
554 20250415 100200 61587714 1030 1032 1032 1030 1369
555 20250415 100100 60176922 1031 1031 1031 1031 0
556 20250415 100000 60176922 1031 1031 1031 1031 2008
557 20250415 095900 58106674 1036 1036 1036 1036 1
558 20250415 095800 58105638 1032 1032 1033 1032 1294
559 20250415 095700 56770190 1037 1037 1037 1037 5
560 20250415 095600 56765005 1037 1038 1038 1037 18
561 20250415 095500 56746327 1029 1040 1040 1029 455
562 20250415 095400 56276769 1041 1041 1041 1041 0
563 20250415 095300 56276769 1041 1033 1041 1033 502
564 20250415 095200 55758195 1036 1036 1036 1036 0
565 20250415 095100 55758195 1036 1031 1036 1031 102
566 20250415 095000 55653028 1030 1031 1031 1030 808
567 20250415 094900 54820786 1031 1031 1034 1031 724
568 20250415 094800 54072254 1031 1031 1031 1031 101
569 20250415 094700 53968123 1031 1031 1031 1031 526
570 20250415 094600 53425817 1035 1032 1035 1032 83
571 20250415 094500 53340152 1035 1035 1035 1035 13
572 20250415 094400 53326697 1035 1030 1035 1030 17
573 20250415 094300 53309127 1035 1035 1035 1035 0
574 20250415 094200 53309127 1035 1035 1035 1035 0
575 20250415 094100 53309127 1035 1035 1035 1035 0
576 20250415 094000 53309127 1035 1035 1035 1035 0
577 20250415 093900 53309127 1035 1028 1035 1028 3992
578 20250415 093800 49193192 1030 1030 1030 1030 20
579 20250415 093700 49172592 1030 1026 1030 1024 209
580 20250415 093600 48957628 1026 1027 1027 1026 35
581 20250415 093500 48921696 1031 1028 1031 1027 1256
582 20250415 093400 47626863 1031 1030 1031 1028 42
583 20250415 093300 47583617 1030 1028 1030 1024 4096
584 20250415 093200 43368500 1027 1028 1028 1026 18
585 20250415 093100 43350000 1030 1033 1033 1020 10858
586 20250415 093000 32261878 1033 1036 1041 1033 5934
587 20250415 092900 26123672 1042 1042 1042 1042 0
588 20250415 092800 26123672 1042 1036 1043 1036 34
589 20250415 092700 26088291 1044 1043 1044 1043 379
590 20250415 092600 25692631 1044 1037 1044 1036 105
591 20250415 092500 25583743 1037 1040 1040 1037 2638
592 20250415 092400 22844762 1040 1049 1049 1040 136
593 20250415 092300 22702182 1039 1050 1050 1038 2424
594 20250415 092200 20175375 1055 1055 1055 1055 0
595 20250415 092100 20175375 1055 1055 1055 1055 0
596 20250415 092000 20175375 1055 1056 1057 1055 396
597 20250415 091900 19757511 1057 1035 1057 1035 57
598 20250415 091800 19698312 1042 1035 1042 1035 31
599 20250415 091700 19666220 1042 1035 1042 1035 192
600 20250415 091600 19467486 1042 1039 1042 1033 687
601 20250415 091500 18756060 1040 1040 1040 1040 8
602 20250415 091400 18747740 1040 1043 1043 1040 258
603 20250415 091300 18479411 1043 1052 1052 1043 1929
604 20250415 091200 16466709 1044 1044 1044 1044 0
605 20250415 091100 16466709 1044 1044 1044 1044 590
606 20250415 091000 15850749 1054 1044 1054 1044 906
607 20250415 090900 14901825 1058 1058 1058 1058 1
608 20250415 090800 14900767 1043 1044 1044 1043 1454
609 20250415 090700 13383838 1050 1050 1050 1050 393
610 20250415 090600 12971188 1050 1054 1054 1050 1357
611 20250415 090500 11545108 1054 1055 1063 1054 240
612 20250415 090400 11291519 1063 1065 1065 1056 2001
613 20250415 090300 9175390 1065 1065 1065 1065 3366
614 20250415 090200 5590600 1065 1064 1065 1064 1955
615 20250415 090100 3509643 1058 1060 1060 1058 39
616 20250415 090000 3468305 1060 1065 1065 1056 3270