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

628
065440/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192600,178811224,1479,1479,1479,1479,4797
20250415,192500,178811224,1479,1479,1479,1479,0
20250415,192400,178811224,1479,1479,1479,1479,0
20250415,192300,178811224,1479,1479,1479,1479,0
20250415,192200,178811224,1479,1479,1479,1479,0
20250415,192100,178811224,1479,1479,1479,1479,0
20250415,192000,178811224,1479,1479,1479,1479,0
20250415,191900,178811224,1479,1479,1479,1479,0
20250415,191800,178811224,1479,1479,1479,1479,0
20250415,191700,178811224,1479,1479,1479,1479,0
20250415,191600,178811224,1479,1479,1479,1479,0
20250415,191500,178811224,1479,1479,1479,1479,0
20250415,191400,178811224,1479,1479,1479,1479,0
20250415,191300,178811224,1479,1479,1479,1479,0
20250415,191200,178811224,1479,1479,1479,1479,0
20250415,191100,178811224,1479,1479,1479,1479,0
20250415,191000,178811224,1479,1479,1479,1479,0
20250415,190900,178811224,1479,1479,1479,1479,0
20250415,190800,178811224,1479,1479,1479,1479,0
20250415,190700,178811224,1479,1479,1479,1479,0
20250415,190600,178811224,1479,1479,1479,1479,0
20250415,190500,178811224,1479,1479,1479,1479,0
20250415,190400,178811224,1479,1479,1479,1479,0
20250415,190300,178811224,1479,1479,1479,1479,0
20250415,190200,178811224,1479,1479,1479,1479,0
20250415,190100,178811224,1479,1479,1479,1479,0
20250415,190000,178811224,1479,1479,1479,1479,0
20250415,185900,178811224,1479,1479,1479,1479,0
20250415,185800,178811224,1479,1479,1479,1479,0
20250415,185700,178811224,1479,1479,1479,1479,0
20250415,185600,178811224,1479,1479,1479,1479,4797
20250415,185500,178811224,1479,1479,1479,1479,0
20250415,185400,178811224,1479,1479,1479,1479,0
20250415,185300,178811224,1479,1479,1479,1479,0
20250415,185200,178811224,1479,1479,1479,1479,0
20250415,185100,178811224,1479,1479,1479,1479,0
20250415,185000,178811224,1479,1479,1479,1479,0
20250415,184900,178811224,1479,1479,1479,1479,0
20250415,184800,178811224,1479,1479,1479,1479,0
20250415,184700,178811224,1479,1479,1479,1479,0
20250415,184600,178811224,1479,1479,1479,1479,0
20250415,184500,178811224,1479,1479,1479,1479,0
20250415,184400,178811224,1479,1479,1479,1479,0
20250415,184300,178811224,1479,1479,1479,1479,0
20250415,184200,178811224,1479,1479,1479,1479,0
20250415,184100,178811224,1479,1479,1479,1479,0
20250415,184000,178811224,1479,1479,1479,1479,0
20250415,183900,178811224,1479,1479,1479,1479,0
20250415,183800,178811224,1479,1479,1479,1479,0
20250415,183700,178811224,1479,1479,1479,1479,0
20250415,183600,178811224,1479,1479,1479,1479,0
20250415,183500,178811224,1479,1479,1479,1479,0
20250415,183400,178811224,1479,1479,1479,1479,0
20250415,183300,178811224,1479,1479,1479,1479,0
20250415,183200,178811224,1479,1479,1479,1479,0
20250415,183100,178811224,1479,1479,1479,1479,0
20250415,183000,178811224,1479,1479,1479,1479,0
20250415,182900,178811224,1479,1479,1479,1479,0
20250415,182800,178811224,1479,1479,1479,1479,0
20250415,182700,178811224,1479,1479,1479,1479,0
20250415,182600,178811224,1479,1479,1479,1479,4797
20250415,182500,178811224,1479,1479,1479,1479,0
20250415,182400,178811224,1479,1479,1479,1479,0
20250415,182300,178811224,1479,1479,1479,1479,0
20250415,182200,178811224,1479,1479,1479,1479,0
20250415,182100,178811224,1479,1479,1479,1479,0
20250415,182000,178811224,1479,1479,1479,1479,0
20250415,181900,178811224,1479,1479,1479,1479,0
20250415,181800,178811224,1479,1479,1479,1479,0
20250415,181700,178811224,1479,1479,1479,1479,0
20250415,181600,178811224,1479,1479,1479,1479,0
20250415,181500,178811224,1479,1479,1479,1479,0
20250415,181400,178811224,1479,1479,1479,1479,0
20250415,181300,178811224,1479,1479,1479,1479,0
20250415,181200,178811224,1479,1479,1479,1479,0
20250415,181100,178811224,1479,1479,1479,1479,0
20250415,181000,178811224,1479,1479,1479,1479,0
20250415,180900,178811224,1479,1479,1479,1479,0
20250415,180800,178811224,1479,1479,1479,1479,0
20250415,180700,178811224,1479,1479,1479,1479,0
20250415,180600,178811224,1479,1479,1479,1479,0
20250415,180500,178811224,1479,1479,1479,1479,0
20250415,180400,178811224,1479,1479,1479,1479,0
20250415,180300,178811224,1479,1479,1479,1479,0
20250415,180200,178811224,1479,1479,1479,1479,0
20250415,180100,178811224,1479,1479,1479,1479,0
20250415,180000,178811224,1479,1479,1479,1479,0
20250415,175900,178811224,1479,1479,1479,1479,0
20250415,175800,178811224,1479,1479,1479,1479,0
20250415,175700,178811224,1479,1479,1479,1479,0
20250415,175600,178811224,1479,1479,1479,1479,4797
20250415,175500,178811224,1479,1479,1479,1479,0
20250415,175400,178811224,1479,1479,1479,1479,0
20250415,175300,178811224,1479,1479,1479,1479,0
20250415,175200,178811224,1479,1479,1479,1479,0
20250415,175100,178811224,1479,1479,1479,1479,0
20250415,175000,178811224,1479,1479,1479,1479,0
20250415,174900,178811224,1479,1479,1479,1479,0
20250415,174800,178811224,1479,1479,1479,1479,0
20250415,174700,178811224,1479,1479,1479,1479,0
20250415,174600,178811224,1479,1479,1479,1479,0
20250415,174500,178811224,1479,1479,1479,1479,0
20250415,174400,178811224,1479,1479,1479,1479,0
20250415,174300,178811224,1479,1479,1479,1479,0
20250415,174200,178811224,1479,1479,1479,1479,0
20250415,174100,178811224,1479,1479,1479,1479,0
20250415,174000,178811224,1479,1479,1479,1479,0
20250415,173900,178811224,1479,1479,1479,1479,0
20250415,173800,178811224,1479,1479,1479,1479,0
20250415,173700,178811224,1479,1479,1479,1479,0
20250415,173600,178811224,1479,1479,1479,1479,0
20250415,173500,178811224,1479,1479,1479,1479,0
20250415,173400,178811224,1479,1479,1479,1479,0
20250415,173300,178811224,1479,1479,1479,1479,0
20250415,173200,178811224,1479,1479,1479,1479,0
20250415,173100,178811224,1479,1479,1479,1479,0
20250415,173000,178811224,1479,1479,1479,1479,0
20250415,172900,178811224,1479,1479,1479,1479,0
20250415,172800,178811224,1479,1479,1479,1479,0
20250415,172700,178811224,1479,1479,1479,1479,0
20250415,172600,178811224,1479,1479,1479,1479,4797
20250415,172500,178811224,1479,1479,1479,1479,0
20250415,172400,178811224,1479,1479,1479,1479,0
20250415,172300,178811224,1479,1479,1479,1479,0
20250415,172200,178811224,1479,1479,1479,1479,0
20250415,172100,178811224,1479,1479,1479,1479,0
20250415,172000,178811224,1479,1479,1479,1479,0
20250415,171900,178811224,1479,1479,1479,1479,0
20250415,171800,178811224,1479,1479,1479,1479,0
20250415,171700,178811224,1479,1479,1479,1479,0
20250415,171600,178811224,1479,1479,1479,1479,0
20250415,171500,178811224,1479,1479,1479,1479,0
20250415,171400,178811224,1479,1479,1479,1479,0
20250415,171300,178811224,1479,1479,1479,1479,0
20250415,171200,178811224,1479,1479,1479,1479,0
20250415,171100,178811224,1479,1479,1479,1479,0
20250415,171000,178811224,1479,1479,1479,1479,0
20250415,170900,178811224,1479,1479,1479,1479,0
20250415,170800,178811224,1479,1479,1479,1479,0
20250415,170700,178811224,1479,1479,1479,1479,0
20250415,170600,178811224,1479,1479,1479,1479,0
20250415,170500,178811224,1479,1479,1479,1479,0
20250415,170400,178811224,1479,1479,1479,1479,0
20250415,170300,178811224,1479,1479,1479,1479,0
20250415,170200,178811224,1479,1479,1479,1479,0
20250415,170100,178811224,1479,1479,1479,1479,0
20250415,170000,178811224,1479,1479,1479,1479,0
20250415,165900,178811224,1479,1479,1479,1479,0
20250415,165800,178811224,1479,1479,1479,1479,0
20250415,165700,178811224,1479,1479,1479,1479,0
20250415,165600,178811224,1479,1479,1479,1479,4797
20250415,165500,178811224,1479,1479,1479,1479,0
20250415,165400,178811224,1479,1479,1479,1479,0
20250415,165300,178811224,1479,1479,1479,1479,0
20250415,165200,178811224,1479,1479,1479,1479,0
20250415,165100,178811224,1479,1479,1479,1479,0
20250415,165000,178811224,1479,1479,1479,1479,0
20250415,164900,178811224,1479,1479,1479,1479,0
20250415,164800,178811224,1479,1479,1479,1479,0
20250415,164700,178811224,1479,1479,1479,1479,0
20250415,164600,178811224,1479,1479,1479,1479,0
20250415,164500,178811224,1479,1479,1479,1479,0
20250415,164400,178811224,1479,1479,1479,1479,0
20250415,164300,178811224,1479,1479,1479,1479,0
20250415,164200,178811224,1479,1479,1479,1479,0
20250415,164100,178811224,1479,1479,1479,1479,0
20250415,164000,178811224,1479,1479,1479,1479,0
20250415,163900,178811224,1479,1479,1479,1479,0
20250415,163800,178811224,1479,1479,1479,1479,0
20250415,163700,178811224,1479,1479,1479,1479,0
20250415,163600,178811224,1479,1479,1479,1479,0
20250415,163500,178811224,1479,1479,1479,1479,0
20250415,163400,178811224,1479,1479,1479,1479,0
20250415,163300,178811224,1479,1479,1479,1479,0
20250415,163200,178811224,1479,1479,1479,1479,0
20250415,163100,178811224,1479,1479,1479,1479,0
20250415,163000,178811224,1479,1479,1479,1479,0
20250415,162900,178811224,1479,1479,1479,1479,0
20250415,162800,178811224,1479,1479,1479,1479,0
20250415,162700,178811224,1479,1479,1479,1479,0
20250415,162600,178811224,1479,1479,1479,1479,4797
20250415,162500,178811224,1479,1479,1479,1479,0
20250415,162400,178811224,1479,1479,1479,1479,0
20250415,162300,178811224,1479,1479,1479,1479,0
20250415,162200,178811224,1479,1479,1479,1479,0
20250415,162100,178811224,1479,1479,1479,1479,0
20250415,162000,178811224,1479,1479,1479,1479,0
20250415,161900,178811224,1479,1479,1479,1479,0
20250415,161800,178811224,1479,1479,1479,1479,0
20250415,161700,178811224,1479,1479,1479,1479,0
20250415,161600,178811224,1479,1479,1479,1479,0
20250415,161500,178811224,1479,1479,1479,1479,0
20250415,161400,178811224,1479,1479,1479,1479,0
20250415,161300,178811224,1479,1479,1479,1479,0
20250415,161200,178811224,1479,1479,1479,1479,0
20250415,161100,178811224,1479,1479,1479,1479,0
20250415,161000,178811224,1479,1479,1479,1479,0
20250415,160900,178811224,1479,1479,1479,1479,0
20250415,160800,178811224,1479,1479,1479,1479,0
20250415,160700,178811224,1479,1479,1479,1479,0
20250415,160600,178811224,1479,1479,1479,1479,0
20250415,160500,178811224,1479,1479,1479,1479,0
20250415,160400,178811224,1479,1479,1479,1479,0
20250415,160300,178811224,1479,1479,1479,1479,0
20250415,160200,178811224,1479,1479,1479,1479,0
20250415,160100,178811224,1479,1479,1479,1479,0
20250415,160000,178811224,1479,1479,1479,1479,0
20250415,155900,178811224,1479,1479,1479,1479,0
20250415,155800,178811224,1479,1479,1479,1479,0
20250415,155700,178811224,1479,1479,1479,1479,0
20250415,155600,178811224,1479,1479,1479,1479,4797
20250415,155500,178811224,1479,1479,1479,1479,0
20250415,155400,178811224,1479,1479,1479,1479,0
20250415,155300,178811224,1479,1479,1479,1479,0
20250415,155200,178811224,1479,1479,1479,1479,0
20250415,155100,178811224,1479,1479,1479,1479,0
20250415,155000,178811224,1479,1479,1479,1479,0
20250415,154900,178811224,1479,1479,1479,1479,0
20250415,154800,178811224,1479,1479,1479,1479,0
20250415,154700,178811224,1479,1479,1479,1479,0
20250415,154600,178811224,1479,1479,1479,1479,0
20250415,154500,178811224,1479,1479,1479,1479,0
20250415,154400,178811224,1479,1479,1479,1479,0
20250415,154300,178811224,1479,1479,1479,1479,0
20250415,154200,178811224,1479,1479,1479,1479,0
20250415,154100,178811224,1479,1479,1479,1479,0
20250415,154000,178811224,1479,1479,1479,1479,0
20250415,153900,178811224,1479,1479,1479,1479,0
20250415,153800,178811224,1479,1479,1479,1479,0
20250415,153700,178811224,1479,1479,1479,1479,0
20250415,153600,178811224,1479,1479,1479,1479,0
20250415,153500,178811224,1479,1479,1479,1479,0
20250415,153400,178811224,1479,1479,1479,1479,0
20250415,153300,178811224,1479,1479,1479,1479,0
20250415,153200,178811224,1479,1479,1479,1479,0
20250415,153100,178811224,1479,1479,1479,1479,0
20250415,153000,178811224,1479,1479,1479,1479,4797
20250415,152900,171716461,1487,1487,1487,1487,0
20250415,152800,171716461,1487,1487,1487,1487,0
20250415,152700,171716461,1487,1487,1487,1487,0
20250415,152600,171716461,1487,1487,1487,1487,0
20250415,152500,171716461,1487,1487,1487,1487,0
20250415,152400,171716461,1487,1487,1487,1487,0
20250415,152300,171716461,1487,1487,1487,1487,0
20250415,152200,171716461,1487,1487,1487,1487,0
20250415,152100,171716461,1487,1487,1487,1487,0
20250415,152000,171716461,1487,1487,1487,1487,0
20250415,151900,171716461,1487,1487,1487,1487,172
20250415,151800,171460697,1487,1487,1487,1487,0
20250415,151700,171460697,1487,1487,1487,1487,200
20250415,151600,171163297,1487,1487,1487,1487,0
20250415,151500,171163297,1487,1484,1487,1484,302
20250415,151400,170715123,1487,1487,1487,1487,2
20250415,151300,170712149,1487,1487,1487,1487,1
20250415,151200,170710662,1485,1485,1485,1485,794
20250415,151100,169531572,1485,1485,1485,1485,2
20250415,151000,169528602,1485,1485,1485,1485,3
20250415,150900,169524147,1485,1475,1485,1475,3715
20250415,150800,164044382,1475,1479,1479,1475,3694
20250415,150700,158595376,1487,1487,1487,1487,0
20250415,150600,158595376,1487,1487,1487,1487,6
20250415,150500,158586454,1487,1479,1487,1479,52
20250415,150400,158509522,1487,1487,1487,1487,1
20250415,150300,158508035,1487,1487,1487,1487,1
20250415,150200,158506548,1487,1478,1487,1475,1374
20250415,150100,156477871,1479,1486,1486,1479,2386
20250415,150000,152945713,1487,1487,1487,1487,0
20250415,145900,152945713,1487,1487,1487,1487,0
20250415,145800,152945713,1487,1487,1487,1487,33
20250415,145700,152896642,1488,1488,1488,1488,0
20250415,145600,152896642,1488,1488,1488,1488,0
20250415,145500,152896642,1488,1488,1488,1488,0
20250415,145400,152896642,1488,1488,1488,1488,0
20250415,145300,152896642,1488,1487,1488,1487,304
20250415,145200,152444593,1487,1487,1487,1487,0
20250415,145100,152444593,1487,1487,1487,1487,97
20250415,145000,152300354,1487,1487,1487,1487,114
20250415,144900,152130836,1488,1488,1488,1488,0
20250415,144800,152130836,1488,1488,1488,1488,0
20250415,144700,152130836,1488,1488,1488,1488,0
20250415,144600,152130836,1488,1488,1488,1488,0
20250415,144500,152130836,1488,1488,1488,1488,0
20250415,144400,152130836,1488,1488,1488,1488,0
20250415,144300,152130836,1488,1488,1488,1488,0
20250415,144200,152130836,1488,1485,1488,1482,51
20250415,144100,152055165,1489,1489,1489,1489,0
20250415,144000,152055165,1489,1488,1489,1488,502
20250415,143900,151307716,1488,1486,1488,1486,66
20250415,143800,151209636,1486,1486,1486,1486,0
20250415,143700,151209636,1486,1486,1486,1486,4
20250415,143600,151203692,1486,1486,1486,1486,1
20250415,143500,151202206,1486,1486,1486,1486,0
20250415,143400,151202206,1486,1486,1486,1486,103
20250415,143300,151049148,1489,1489,1489,1489,2
20250415,143200,151046170,1489,1489,1489,1489,1
20250415,143100,151044681,1489,1489,1489,1489,1
20250415,143000,151043192,1488,1488,1488,1488,2
20250415,142900,151040216,1490,1490,1490,1490,0
20250415,142800,151040216,1490,1490,1490,1490,0
20250415,142700,151040216,1490,1490,1490,1490,0
20250415,142600,151040216,1490,1490,1490,1490,0
20250415,142500,151040216,1490,1490,1490,1490,0
20250415,142400,151040216,1490,1489,1490,1489,300
20250415,142300,150593222,1485,1485,1485,1485,5
20250415,142200,150585797,1486,1486,1486,1486,60
20250415,142100,150496637,1486,1485,1486,1485,2
20250415,142000,150493666,1485,1484,1485,1476,737
20250415,141900,149400174,1484,1481,1484,1476,4272
20250415,141800,143077196,1481,1481,1481,1480,21
20250415,141700,143046108,1481,1481,1481,1481,4
20250415,141600,143040184,1481,1481,1481,1481,2
20250415,141500,143037222,1476,1484,1484,1470,11491
20250415,141400,126129390,1485,1488,1491,1479,6294
20250415,141300,116809170,1491,1491,1491,1491,2
20250415,141200,116806188,1493,1495,1495,1484,902
20250415,141100,115467458,1483,1489,1489,1483,656
20250415,141000,114492859,1496,1496,1496,1496,0
20250415,140900,114492859,1496,1496,1496,1496,0
20250415,140800,114492859,1496,1496,1496,1496,0
20250415,140700,114492859,1496,1496,1496,1496,3
20250415,140600,114488371,1496,1495,1496,1495,94
20250415,140500,114347778,1495,1495,1495,1495,0
20250415,140400,114347778,1495,1495,1495,1495,0
20250415,140300,114347778,1495,1495,1495,1495,0
20250415,140200,114347778,1495,1495,1495,1495,0
20250415,140100,114347778,1495,1495,1495,1495,0
20250415,140000,114347778,1495,1495,1495,1495,150
20250415,135900,114123528,1497,1497,1497,1497,10
20250415,135800,114108558,1498,1498,1498,1498,0
20250415,135700,114108558,1498,1498,1498,1498,0
20250415,135600,114108558,1498,1498,1498,1498,2
20250415,135500,114105562,1498,1498,1498,1498,1
20250415,135400,114104064,1502,1502,1502,1502,0
20250415,135300,114104064,1502,1502,1502,1502,0
20250415,135200,114104064,1502,1502,1502,1502,0
20250415,135100,114104064,1502,1502,1502,1502,0
20250415,135000,114104064,1502,1502,1502,1502,0
20250415,134900,114104064,1502,1502,1502,1502,0
20250415,134800,114104064,1502,1502,1502,1502,0
20250415,134700,114104064,1502,1502,1502,1502,0
20250415,134600,114104064,1502,1502,1502,1502,0
20250415,134500,114104064,1502,1502,1502,1502,0
20250415,134400,114104064,1502,1502,1502,1502,0
20250415,134300,114104064,1502,1502,1502,1502,0
20250415,134200,114104064,1502,1502,1502,1502,0
20250415,134100,114104064,1502,1502,1502,1502,0
20250415,134000,114104064,1502,1502,1502,1502,0
20250415,133900,114104064,1502,1502,1502,1502,0
20250415,133800,114104064,1502,1502,1502,1502,0
20250415,133700,114104064,1502,1502,1502,1502,0
20250415,133600,114104064,1502,1502,1502,1502,0
20250415,133500,114104064,1502,1502,1502,1480,12502
20250415,133400,95574107,1502,1502,1502,1502,2
20250415,133300,95571103,1503,1503,1503,1503,0
20250415,133200,95571103,1503,1503,1503,1503,0
20250415,133100,95571103,1503,1503,1503,1503,0
20250415,133000,95571103,1503,1503,1503,1503,0
20250415,132900,95571103,1503,1503,1503,1503,1
20250415,132800,95569600,1503,1504,1504,1487,2433
20250415,132700,91938473,1505,1506,1506,1494,1902
20250415,132600,89096000,1493,1502,1502,1493,5700
20250415,132500,80578671,1507,1507,1507,1507,0
20250415,132400,80578671,1507,1507,1507,1507,0
20250415,132300,80578671,1507,1507,1507,1507,0
20250415,132200,80578671,1507,1507,1507,1507,0
20250415,132100,80578671,1507,1507,1507,1507,0
20250415,132000,80578671,1507,1507,1507,1507,0
20250415,131900,80578671,1507,1507,1507,1507,0
20250415,131800,80578671,1507,1507,1507,1507,0
20250415,131700,80578671,1507,1507,1507,1507,0
20250415,131600,80578671,1507,1507,1507,1507,0
20250415,131500,80578671,1507,1506,1507,1503,1981
20250415,131400,77596289,1506,1506,1506,1506,64
20250415,131300,77499905,1507,1507,1507,1507,0
20250415,131200,77499905,1507,1507,1507,1507,2
20250415,131100,77496891,1507,1507,1507,1507,0
20250415,131000,77496891,1507,1507,1507,1507,0
20250415,130900,77496891,1507,1507,1507,1507,0
20250415,130800,77496891,1507,1507,1507,1507,0
20250415,130700,77496891,1507,1507,1507,1507,1
20250415,130600,77495384,1506,1507,1507,1506,557
20250415,130500,76656041,1506,1506,1506,1506,0
20250415,130400,76656041,1506,1506,1506,1506,305
20250415,130300,76196711,1506,1506,1506,1506,0
20250415,130200,76196711,1506,1506,1506,1506,0
20250415,130100,76196711,1506,1506,1506,1506,0
20250415,130000,76196711,1506,1506,1506,1506,0
20250415,125900,76196711,1506,1506,1506,1506,0
20250415,125800,76196711,1506,1506,1506,1506,1
20250415,125700,76195205,1501,1501,1501,1501,0
20250415,125600,76195205,1501,1501,1501,1501,0
20250415,125500,76195205,1501,1501,1501,1501,0
20250415,125400,76195205,1501,1501,1501,1501,0
20250415,125300,76195205,1501,1501,1501,1501,0
20250415,125200,76195205,1501,1505,1505,1501,196
20250415,125100,75900969,1506,1506,1506,1506,0
20250415,125000,75900969,1506,1506,1506,1506,2
20250415,124900,75897957,1506,1506,1506,1506,0
20250415,124800,75897957,1506,1506,1506,1506,0
20250415,124700,75897957,1506,1506,1506,1506,0
20250415,124600,75897957,1506,1506,1506,1506,0
20250415,124500,75897957,1506,1506,1506,1506,0
20250415,124400,75897957,1506,1506,1506,1506,2
20250415,124300,75894945,1501,1501,1501,1501,0
20250415,124200,75894945,1501,1501,1501,1501,0
20250415,124100,75894945,1501,1501,1501,1501,0
20250415,124000,75894945,1501,1501,1501,1501,0
20250415,123900,75894945,1501,1501,1501,1501,0
20250415,123800,75894945,1501,1501,1501,1501,0
20250415,123700,75894945,1501,1501,1501,1501,0
20250415,123600,75894945,1501,1501,1501,1501,0
20250415,123500,75894945,1501,1501,1501,1501,0
20250415,123400,75894945,1501,1501,1501,1501,0
20250415,123300,75894945,1501,1506,1506,1501,104
20250415,123200,75738821,1506,1506,1506,1506,0
20250415,123100,75738821,1506,1506,1506,1506,0
20250415,123000,75738821,1506,1506,1506,1506,0
20250415,122900,75738821,1506,1506,1506,1506,0
20250415,122800,75738821,1506,1506,1506,1506,2
20250415,122700,75735809,1506,1506,1506,1506,0
20250415,122600,75735809,1506,1506,1506,1506,0
20250415,122500,75735809,1506,1506,1506,1506,0
20250415,122400,75735809,1506,1506,1506,1506,0
20250415,122300,75735809,1506,1506,1506,1506,0
20250415,122200,75735809,1506,1506,1506,1506,0
20250415,122100,75735809,1506,1506,1506,1506,0
20250415,122000,75735809,1506,1506,1506,1506,0
20250415,121900,75735809,1506,1506,1506,1506,0
20250415,121800,75735809,1506,1506,1506,1506,0
20250415,121700,75735809,1506,1506,1506,1506,0
20250415,121600,75735809,1506,1506,1506,1506,1
20250415,121500,75734303,1500,1500,1500,1500,0
20250415,121400,75734303,1500,1500,1500,1500,0
20250415,121300,75734303,1500,1500,1500,1500,0
20250415,121200,75734303,1500,1500,1500,1500,0
20250415,121100,75734303,1500,1500,1500,1500,130
20250415,121000,75539303,1500,1500,1500,1500,0
20250415,120900,75539303,1500,1500,1500,1500,0
20250415,120800,75539303,1500,1500,1500,1500,500
20250415,120700,74789303,1506,1506,1506,1506,0
20250415,120600,74789303,1506,1506,1506,1506,2
20250415,120500,74786291,1505,1505,1505,1505,0
20250415,120400,74786291,1505,1505,1505,1505,0
20250415,120300,74786291,1505,1505,1505,1505,0
20250415,120200,74786291,1505,1505,1505,1505,0
20250415,120100,74786291,1505,1505,1505,1505,0
20250415,120000,74786291,1505,1506,1506,1505,75
20250415,115900,74673343,1506,1506,1506,1506,0
20250415,115800,74673343,1506,1506,1506,1506,0
20250415,115700,74673343,1506,1506,1506,1506,4
20250415,115600,74667319,1506,1507,1507,1506,11
20250415,115500,74650743,1508,1508,1508,1508,0
20250415,115400,74650743,1508,1508,1508,1508,0
20250415,115300,74650743,1508,1508,1508,1508,0
20250415,115200,74650743,1508,1508,1508,1508,0
20250415,115100,74650743,1508,1508,1508,1508,0
20250415,115000,74650743,1508,1508,1508,1508,0
20250415,114900,74650743,1508,1508,1508,1508,0
20250415,114800,74650743,1508,1508,1508,1508,0
20250415,114700,74650743,1508,1508,1508,1508,0
20250415,114600,74650743,1508,1508,1508,1508,0
20250415,114500,74650743,1508,1508,1508,1508,0
20250415,114400,74650743,1508,1508,1508,1508,3
20250415,114300,74646219,1508,1508,1508,1508,0
20250415,114200,74646219,1508,1508,1508,1508,0
20250415,114100,74646219,1508,1508,1508,1508,0
20250415,114000,74646219,1508,1508,1508,1508,0
20250415,113900,74646219,1508,1508,1508,1508,0
20250415,113800,74646219,1508,1508,1508,1508,0
20250415,113700,74646219,1508,1508,1508,1508,1
20250415,113600,74644711,1508,1508,1508,1508,0
20250415,113500,74644711,1508,1508,1508,1508,0
20250415,113400,74644711,1508,1508,1508,1508,1
20250415,113300,74643203,1509,1509,1509,1509,2
20250415,113200,74640185,1509,1509,1509,1509,460
20250415,113100,73946045,1509,1502,1509,1500,23
20250415,113000,73911515,1509,1509,1509,1509,2
20250415,112900,73908497,1503,1503,1503,1503,219
20250415,112800,73579340,1509,1509,1509,1509,4
20250415,112700,73573304,1509,1509,1509,1509,0
20250415,112600,73573304,1509,1509,1509,1509,0
20250415,112500,73573304,1509,1509,1509,1509,0
20250415,112400,73573304,1509,1509,1509,1509,0
20250415,112300,73573304,1509,1509,1509,1509,0
20250415,112200,73573304,1509,1509,1509,1509,3
20250415,112100,73568777,1509,1509,1509,1509,0
20250415,112000,73568777,1509,1509,1509,1509,0
20250415,111900,73568777,1509,1505,1509,1505,100
20250415,111800,73418173,1505,1505,1505,1505,0
20250415,111700,73418173,1505,1505,1505,1505,0
20250415,111600,73418173,1505,1505,1505,1505,0
20250415,111500,73418173,1505,1505,1505,1505,0
20250415,111400,73418173,1505,1505,1505,1505,0
20250415,111300,73418173,1505,1505,1505,1505,0
20250415,111200,73418173,1505,1505,1505,1505,0
20250415,111100,73418173,1505,1505,1505,1505,500
20250415,111000,72665673,1505,1505,1505,1505,0
20250415,110900,72665673,1505,1505,1505,1505,0
20250415,110800,72665673,1505,1505,1505,1505,0
20250415,110700,72665673,1505,1505,1505,1505,0
20250415,110600,72665673,1505,1505,1505,1505,0
20250415,110500,72665673,1505,1505,1505,1505,0
20250415,110400,72665673,1505,1505,1505,1505,0
20250415,110300,72665673,1505,1505,1505,1505,0
20250415,110200,72665673,1505,1505,1505,1505,0
20250415,110100,72665673,1505,1505,1505,1505,0
20250415,110000,72665673,1505,1505,1505,1505,3
20250415,105900,72661158,1505,1505,1505,1505,0
20250415,105800,72661158,1505,1505,1505,1505,0
20250415,105700,72661158,1505,1505,1505,1505,0
20250415,105600,72661158,1505,1505,1505,1505,0
20250415,105500,72661158,1505,1505,1505,1505,0
20250415,105400,72661158,1505,1505,1505,1505,1
20250415,105300,72659653,1500,1500,1500,1500,0
20250415,105200,72659653,1500,1500,1500,1500,0
20250415,105100,72659653,1500,1500,1500,1500,1025
20250415,105000,71122153,1500,1500,1500,1500,2
20250415,104900,71119153,1498,1498,1498,1498,500
20250415,104800,70370153,1495,1493,1495,1493,2396
20250415,104700,66792699,1493,1495,1495,1493,988
20250415,104600,65316131,1495,1495,1495,1495,60
20250415,104500,65226431,1495,1495,1495,1495,5
20250415,104400,65218956,1498,1498,1498,1498,0
20250415,104300,65218956,1498,1496,1498,1496,74
20250415,104200,65108248,1499,1498,1499,1498,201
20250415,104100,64806974,1498,1498,1498,1498,1
20250415,104000,64805476,1498,1498,1498,1498,602
20250415,103900,63903680,1499,1495,1499,1493,101
20250415,103800,63752697,1499,1499,1499,1499,32
20250415,103700,63704729,1492,1499,1499,1492,502
20250415,103600,62954000,1498,1499,1499,1498,71
20250415,103500,62847641,1500,1500,1500,1500,0
20250415,103400,62847641,1500,1500,1500,1500,0
20250415,103300,62847641,1500,1500,1500,1500,0
20250415,103200,62847641,1500,1500,1500,1500,0
20250415,103100,62847641,1500,1500,1500,1500,0
20250415,103000,62847641,1500,1500,1500,1500,0
20250415,102900,62847641,1500,1500,1500,1500,2
20250415,102800,62844641,1492,1498,1498,1492,700
20250415,102700,61798491,1500,1500,1500,1500,0
20250415,102600,61798491,1500,1500,1500,1500,0
20250415,102500,61798491,1500,1500,1500,1500,0
20250415,102400,61798491,1500,1500,1500,1500,1
20250415,102300,61796991,1500,1498,1500,1498,3
20250415,102200,61792493,1500,1500,1500,1500,1
20250415,102100,61790993,1500,1500,1500,1500,2
20250415,102000,61787993,1500,1500,1500,1500,1486
20250415,101900,59558993,1500,1500,1500,1500,0
20250415,101800,59558993,1500,1500,1500,1500,0
20250415,101700,59558993,1500,1500,1500,1500,0
20250415,101600,59558993,1500,1500,1500,1500,3
20250415,101500,59554493,1500,1497,1500,1496,264
20250415,101400,59159485,1505,1505,1505,1505,20
20250415,101300,59129385,1505,1505,1505,1505,0
20250415,101200,59129385,1505,1505,1505,1505,0
20250415,101100,59129385,1505,1505,1505,1505,0
20250415,101000,59129385,1505,1505,1505,1505,0
20250415,100900,59129385,1505,1505,1505,1505,0
20250415,100800,59129385,1505,1500,1505,1493,265
20250415,100700,58733502,1505,1495,1505,1495,157
20250415,100600,58498757,1505,1500,1505,1500,3807
20250415,100500,52785869,1501,1501,1501,1501,0
20250415,100400,52785869,1501,1501,1501,1501,0
20250415,100300,52785869,1501,1501,1501,1501,0
20250415,100200,52785869,1501,1501,1501,1501,0
20250415,100100,52785869,1501,1501,1501,1493,268
20250415,100000,52385196,1501,1501,1501,1501,0
20250415,095900,52385196,1501,1501,1501,1501,3
20250415,095800,52380693,1501,1501,1501,1501,0
20250415,095700,52380693,1501,1501,1501,1501,0
20250415,095600,52380693,1501,1501,1501,1501,0
20250415,095500,52380693,1501,1501,1501,1501,0
20250415,095400,52380693,1501,1500,1501,1493,267
20250415,095300,51981194,1501,1501,1501,1501,0
20250415,095200,51981194,1501,1501,1501,1500,85
20250415,095100,51853692,1501,1500,1501,1500,265
20250415,095000,51456033,1501,1501,1501,1501,2
20250415,094900,51453031,1501,1501,1501,1501,1
20250415,094800,51451530,1501,1501,1501,1501,0
20250415,094700,51451530,1501,1501,1501,1500,268
20250415,094600,51049526,1501,1501,1501,1501,2
20250415,094500,51046524,1500,1500,1500,1500,207
20250415,094400,50736024,1500,1500,1500,1500,8
20250415,094300,50724024,1500,1500,1500,1500,3
20250415,094200,50719524,1500,1501,1501,1497,128
20250415,094100,50527774,1501,1501,1501,1501,3
20250415,094000,50523271,1501,1501,1501,1501,99
20250415,093900,50374672,1501,1501,1501,1501,0
20250415,093800,50374672,1501,1501,1501,1501,0
20250415,093700,50374672,1501,1501,1501,1501,0
20250415,093600,50374672,1501,1501,1501,1501,0
20250415,093500,50374672,1501,1501,1501,1501,0
20250415,093400,50374672,1501,1501,1501,1501,10
20250415,093300,50359662,1495,1495,1495,1495,2148
20250415,093200,47148402,1501,1501,1501,1501,3
20250415,093100,47143899,1501,1498,1501,1498,115
20250415,093000,46971626,1498,1498,1498,1498,17
20250415,092900,46946160,1502,1502,1502,1502,0
20250415,092800,46946160,1502,1502,1502,1502,0
20250415,092700,46946160,1502,1502,1502,1502,2
20250415,092600,46943156,1500,1500,1500,1500,277
20250415,092500,46527656,1500,1500,1500,1500,2
20250415,092400,46524656,1500,1500,1500,1500,103
20250415,092300,46370156,1500,1498,1500,1498,4365
20250415,092200,39830380,1498,1497,1498,1497,3
20250415,092100,39825888,1497,1497,1497,1497,998
20250415,092000,38331882,1498,1497,1498,1497,1959
20250415,091900,35399256,1498,1497,1498,1497,500
20250415,091800,34650755,1497,1497,1497,1497,0
20250415,091700,34650755,1497,1497,1497,1497,1
20250415,091600,34649258,1489,1490,1490,1489,248
20250415,091500,34279985,1498,1491,1498,1491,1259
20250415,091400,32399099,1498,1498,1498,1498,0
20250415,091300,32399099,1498,1493,1498,1493,2044
20250415,091200,29337367,1493,1498,1498,1493,12
20250415,091100,29319426,1498,1498,1498,1498,7
20250415,091000,29308940,1498,1498,1498,1498,0
20250415,090900,29308940,1498,1498,1498,1498,0
20250415,090800,29308940,1498,1498,1498,1498,0
20250415,090700,29308940,1498,1498,1498,1498,0
20250415,090600,29308940,1498,1490,1499,1490,2041
20250415,090500,26253791,1486,1495,1495,1483,13583
20250415,090400,6044474,1496,1505,1505,1496,1311
20250415,090300,4078393,1505,1505,1505,1505,0
20250415,090200,4078393,1505,1505,1505,1505,0
20250415,090100,4078393,1505,1508,1509,1505,249
20250415,090000,3703515,1508,1509,1510,1508,2454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192600 178811224 1479 1479 1479 1479 4797
3 20250415 192500 178811224 1479 1479 1479 1479 0
4 20250415 192400 178811224 1479 1479 1479 1479 0
5 20250415 192300 178811224 1479 1479 1479 1479 0
6 20250415 192200 178811224 1479 1479 1479 1479 0
7 20250415 192100 178811224 1479 1479 1479 1479 0
8 20250415 192000 178811224 1479 1479 1479 1479 0
9 20250415 191900 178811224 1479 1479 1479 1479 0
10 20250415 191800 178811224 1479 1479 1479 1479 0
11 20250415 191700 178811224 1479 1479 1479 1479 0
12 20250415 191600 178811224 1479 1479 1479 1479 0
13 20250415 191500 178811224 1479 1479 1479 1479 0
14 20250415 191400 178811224 1479 1479 1479 1479 0
15 20250415 191300 178811224 1479 1479 1479 1479 0
16 20250415 191200 178811224 1479 1479 1479 1479 0
17 20250415 191100 178811224 1479 1479 1479 1479 0
18 20250415 191000 178811224 1479 1479 1479 1479 0
19 20250415 190900 178811224 1479 1479 1479 1479 0
20 20250415 190800 178811224 1479 1479 1479 1479 0
21 20250415 190700 178811224 1479 1479 1479 1479 0
22 20250415 190600 178811224 1479 1479 1479 1479 0
23 20250415 190500 178811224 1479 1479 1479 1479 0
24 20250415 190400 178811224 1479 1479 1479 1479 0
25 20250415 190300 178811224 1479 1479 1479 1479 0
26 20250415 190200 178811224 1479 1479 1479 1479 0
27 20250415 190100 178811224 1479 1479 1479 1479 0
28 20250415 190000 178811224 1479 1479 1479 1479 0
29 20250415 185900 178811224 1479 1479 1479 1479 0
30 20250415 185800 178811224 1479 1479 1479 1479 0
31 20250415 185700 178811224 1479 1479 1479 1479 0
32 20250415 185600 178811224 1479 1479 1479 1479 4797
33 20250415 185500 178811224 1479 1479 1479 1479 0
34 20250415 185400 178811224 1479 1479 1479 1479 0
35 20250415 185300 178811224 1479 1479 1479 1479 0
36 20250415 185200 178811224 1479 1479 1479 1479 0
37 20250415 185100 178811224 1479 1479 1479 1479 0
38 20250415 185000 178811224 1479 1479 1479 1479 0
39 20250415 184900 178811224 1479 1479 1479 1479 0
40 20250415 184800 178811224 1479 1479 1479 1479 0
41 20250415 184700 178811224 1479 1479 1479 1479 0
42 20250415 184600 178811224 1479 1479 1479 1479 0
43 20250415 184500 178811224 1479 1479 1479 1479 0
44 20250415 184400 178811224 1479 1479 1479 1479 0
45 20250415 184300 178811224 1479 1479 1479 1479 0
46 20250415 184200 178811224 1479 1479 1479 1479 0
47 20250415 184100 178811224 1479 1479 1479 1479 0
48 20250415 184000 178811224 1479 1479 1479 1479 0
49 20250415 183900 178811224 1479 1479 1479 1479 0
50 20250415 183800 178811224 1479 1479 1479 1479 0
51 20250415 183700 178811224 1479 1479 1479 1479 0
52 20250415 183600 178811224 1479 1479 1479 1479 0
53 20250415 183500 178811224 1479 1479 1479 1479 0
54 20250415 183400 178811224 1479 1479 1479 1479 0
55 20250415 183300 178811224 1479 1479 1479 1479 0
56 20250415 183200 178811224 1479 1479 1479 1479 0
57 20250415 183100 178811224 1479 1479 1479 1479 0
58 20250415 183000 178811224 1479 1479 1479 1479 0
59 20250415 182900 178811224 1479 1479 1479 1479 0
60 20250415 182800 178811224 1479 1479 1479 1479 0
61 20250415 182700 178811224 1479 1479 1479 1479 0
62 20250415 182600 178811224 1479 1479 1479 1479 4797
63 20250415 182500 178811224 1479 1479 1479 1479 0
64 20250415 182400 178811224 1479 1479 1479 1479 0
65 20250415 182300 178811224 1479 1479 1479 1479 0
66 20250415 182200 178811224 1479 1479 1479 1479 0
67 20250415 182100 178811224 1479 1479 1479 1479 0
68 20250415 182000 178811224 1479 1479 1479 1479 0
69 20250415 181900 178811224 1479 1479 1479 1479 0
70 20250415 181800 178811224 1479 1479 1479 1479 0
71 20250415 181700 178811224 1479 1479 1479 1479 0
72 20250415 181600 178811224 1479 1479 1479 1479 0
73 20250415 181500 178811224 1479 1479 1479 1479 0
74 20250415 181400 178811224 1479 1479 1479 1479 0
75 20250415 181300 178811224 1479 1479 1479 1479 0
76 20250415 181200 178811224 1479 1479 1479 1479 0
77 20250415 181100 178811224 1479 1479 1479 1479 0
78 20250415 181000 178811224 1479 1479 1479 1479 0
79 20250415 180900 178811224 1479 1479 1479 1479 0
80 20250415 180800 178811224 1479 1479 1479 1479 0
81 20250415 180700 178811224 1479 1479 1479 1479 0
82 20250415 180600 178811224 1479 1479 1479 1479 0
83 20250415 180500 178811224 1479 1479 1479 1479 0
84 20250415 180400 178811224 1479 1479 1479 1479 0
85 20250415 180300 178811224 1479 1479 1479 1479 0
86 20250415 180200 178811224 1479 1479 1479 1479 0
87 20250415 180100 178811224 1479 1479 1479 1479 0
88 20250415 180000 178811224 1479 1479 1479 1479 0
89 20250415 175900 178811224 1479 1479 1479 1479 0
90 20250415 175800 178811224 1479 1479 1479 1479 0
91 20250415 175700 178811224 1479 1479 1479 1479 0
92 20250415 175600 178811224 1479 1479 1479 1479 4797
93 20250415 175500 178811224 1479 1479 1479 1479 0
94 20250415 175400 178811224 1479 1479 1479 1479 0
95 20250415 175300 178811224 1479 1479 1479 1479 0
96 20250415 175200 178811224 1479 1479 1479 1479 0
97 20250415 175100 178811224 1479 1479 1479 1479 0
98 20250415 175000 178811224 1479 1479 1479 1479 0
99 20250415 174900 178811224 1479 1479 1479 1479 0
100 20250415 174800 178811224 1479 1479 1479 1479 0
101 20250415 174700 178811224 1479 1479 1479 1479 0
102 20250415 174600 178811224 1479 1479 1479 1479 0
103 20250415 174500 178811224 1479 1479 1479 1479 0
104 20250415 174400 178811224 1479 1479 1479 1479 0
105 20250415 174300 178811224 1479 1479 1479 1479 0
106 20250415 174200 178811224 1479 1479 1479 1479 0
107 20250415 174100 178811224 1479 1479 1479 1479 0
108 20250415 174000 178811224 1479 1479 1479 1479 0
109 20250415 173900 178811224 1479 1479 1479 1479 0
110 20250415 173800 178811224 1479 1479 1479 1479 0
111 20250415 173700 178811224 1479 1479 1479 1479 0
112 20250415 173600 178811224 1479 1479 1479 1479 0
113 20250415 173500 178811224 1479 1479 1479 1479 0
114 20250415 173400 178811224 1479 1479 1479 1479 0
115 20250415 173300 178811224 1479 1479 1479 1479 0
116 20250415 173200 178811224 1479 1479 1479 1479 0
117 20250415 173100 178811224 1479 1479 1479 1479 0
118 20250415 173000 178811224 1479 1479 1479 1479 0
119 20250415 172900 178811224 1479 1479 1479 1479 0
120 20250415 172800 178811224 1479 1479 1479 1479 0
121 20250415 172700 178811224 1479 1479 1479 1479 0
122 20250415 172600 178811224 1479 1479 1479 1479 4797
123 20250415 172500 178811224 1479 1479 1479 1479 0
124 20250415 172400 178811224 1479 1479 1479 1479 0
125 20250415 172300 178811224 1479 1479 1479 1479 0
126 20250415 172200 178811224 1479 1479 1479 1479 0
127 20250415 172100 178811224 1479 1479 1479 1479 0
128 20250415 172000 178811224 1479 1479 1479 1479 0
129 20250415 171900 178811224 1479 1479 1479 1479 0
130 20250415 171800 178811224 1479 1479 1479 1479 0
131 20250415 171700 178811224 1479 1479 1479 1479 0
132 20250415 171600 178811224 1479 1479 1479 1479 0
133 20250415 171500 178811224 1479 1479 1479 1479 0
134 20250415 171400 178811224 1479 1479 1479 1479 0
135 20250415 171300 178811224 1479 1479 1479 1479 0
136 20250415 171200 178811224 1479 1479 1479 1479 0
137 20250415 171100 178811224 1479 1479 1479 1479 0
138 20250415 171000 178811224 1479 1479 1479 1479 0
139 20250415 170900 178811224 1479 1479 1479 1479 0
140 20250415 170800 178811224 1479 1479 1479 1479 0
141 20250415 170700 178811224 1479 1479 1479 1479 0
142 20250415 170600 178811224 1479 1479 1479 1479 0
143 20250415 170500 178811224 1479 1479 1479 1479 0
144 20250415 170400 178811224 1479 1479 1479 1479 0
145 20250415 170300 178811224 1479 1479 1479 1479 0
146 20250415 170200 178811224 1479 1479 1479 1479 0
147 20250415 170100 178811224 1479 1479 1479 1479 0
148 20250415 170000 178811224 1479 1479 1479 1479 0
149 20250415 165900 178811224 1479 1479 1479 1479 0
150 20250415 165800 178811224 1479 1479 1479 1479 0
151 20250415 165700 178811224 1479 1479 1479 1479 0
152 20250415 165600 178811224 1479 1479 1479 1479 4797
153 20250415 165500 178811224 1479 1479 1479 1479 0
154 20250415 165400 178811224 1479 1479 1479 1479 0
155 20250415 165300 178811224 1479 1479 1479 1479 0
156 20250415 165200 178811224 1479 1479 1479 1479 0
157 20250415 165100 178811224 1479 1479 1479 1479 0
158 20250415 165000 178811224 1479 1479 1479 1479 0
159 20250415 164900 178811224 1479 1479 1479 1479 0
160 20250415 164800 178811224 1479 1479 1479 1479 0
161 20250415 164700 178811224 1479 1479 1479 1479 0
162 20250415 164600 178811224 1479 1479 1479 1479 0
163 20250415 164500 178811224 1479 1479 1479 1479 0
164 20250415 164400 178811224 1479 1479 1479 1479 0
165 20250415 164300 178811224 1479 1479 1479 1479 0
166 20250415 164200 178811224 1479 1479 1479 1479 0
167 20250415 164100 178811224 1479 1479 1479 1479 0
168 20250415 164000 178811224 1479 1479 1479 1479 0
169 20250415 163900 178811224 1479 1479 1479 1479 0
170 20250415 163800 178811224 1479 1479 1479 1479 0
171 20250415 163700 178811224 1479 1479 1479 1479 0
172 20250415 163600 178811224 1479 1479 1479 1479 0
173 20250415 163500 178811224 1479 1479 1479 1479 0
174 20250415 163400 178811224 1479 1479 1479 1479 0
175 20250415 163300 178811224 1479 1479 1479 1479 0
176 20250415 163200 178811224 1479 1479 1479 1479 0
177 20250415 163100 178811224 1479 1479 1479 1479 0
178 20250415 163000 178811224 1479 1479 1479 1479 0
179 20250415 162900 178811224 1479 1479 1479 1479 0
180 20250415 162800 178811224 1479 1479 1479 1479 0
181 20250415 162700 178811224 1479 1479 1479 1479 0
182 20250415 162600 178811224 1479 1479 1479 1479 4797
183 20250415 162500 178811224 1479 1479 1479 1479 0
184 20250415 162400 178811224 1479 1479 1479 1479 0
185 20250415 162300 178811224 1479 1479 1479 1479 0
186 20250415 162200 178811224 1479 1479 1479 1479 0
187 20250415 162100 178811224 1479 1479 1479 1479 0
188 20250415 162000 178811224 1479 1479 1479 1479 0
189 20250415 161900 178811224 1479 1479 1479 1479 0
190 20250415 161800 178811224 1479 1479 1479 1479 0
191 20250415 161700 178811224 1479 1479 1479 1479 0
192 20250415 161600 178811224 1479 1479 1479 1479 0
193 20250415 161500 178811224 1479 1479 1479 1479 0
194 20250415 161400 178811224 1479 1479 1479 1479 0
195 20250415 161300 178811224 1479 1479 1479 1479 0
196 20250415 161200 178811224 1479 1479 1479 1479 0
197 20250415 161100 178811224 1479 1479 1479 1479 0
198 20250415 161000 178811224 1479 1479 1479 1479 0
199 20250415 160900 178811224 1479 1479 1479 1479 0
200 20250415 160800 178811224 1479 1479 1479 1479 0
201 20250415 160700 178811224 1479 1479 1479 1479 0
202 20250415 160600 178811224 1479 1479 1479 1479 0
203 20250415 160500 178811224 1479 1479 1479 1479 0
204 20250415 160400 178811224 1479 1479 1479 1479 0
205 20250415 160300 178811224 1479 1479 1479 1479 0
206 20250415 160200 178811224 1479 1479 1479 1479 0
207 20250415 160100 178811224 1479 1479 1479 1479 0
208 20250415 160000 178811224 1479 1479 1479 1479 0
209 20250415 155900 178811224 1479 1479 1479 1479 0
210 20250415 155800 178811224 1479 1479 1479 1479 0
211 20250415 155700 178811224 1479 1479 1479 1479 0
212 20250415 155600 178811224 1479 1479 1479 1479 4797
213 20250415 155500 178811224 1479 1479 1479 1479 0
214 20250415 155400 178811224 1479 1479 1479 1479 0
215 20250415 155300 178811224 1479 1479 1479 1479 0
216 20250415 155200 178811224 1479 1479 1479 1479 0
217 20250415 155100 178811224 1479 1479 1479 1479 0
218 20250415 155000 178811224 1479 1479 1479 1479 0
219 20250415 154900 178811224 1479 1479 1479 1479 0
220 20250415 154800 178811224 1479 1479 1479 1479 0
221 20250415 154700 178811224 1479 1479 1479 1479 0
222 20250415 154600 178811224 1479 1479 1479 1479 0
223 20250415 154500 178811224 1479 1479 1479 1479 0
224 20250415 154400 178811224 1479 1479 1479 1479 0
225 20250415 154300 178811224 1479 1479 1479 1479 0
226 20250415 154200 178811224 1479 1479 1479 1479 0
227 20250415 154100 178811224 1479 1479 1479 1479 0
228 20250415 154000 178811224 1479 1479 1479 1479 0
229 20250415 153900 178811224 1479 1479 1479 1479 0
230 20250415 153800 178811224 1479 1479 1479 1479 0
231 20250415 153700 178811224 1479 1479 1479 1479 0
232 20250415 153600 178811224 1479 1479 1479 1479 0
233 20250415 153500 178811224 1479 1479 1479 1479 0
234 20250415 153400 178811224 1479 1479 1479 1479 0
235 20250415 153300 178811224 1479 1479 1479 1479 0
236 20250415 153200 178811224 1479 1479 1479 1479 0
237 20250415 153100 178811224 1479 1479 1479 1479 0
238 20250415 153000 178811224 1479 1479 1479 1479 4797
239 20250415 152900 171716461 1487 1487 1487 1487 0
240 20250415 152800 171716461 1487 1487 1487 1487 0
241 20250415 152700 171716461 1487 1487 1487 1487 0
242 20250415 152600 171716461 1487 1487 1487 1487 0
243 20250415 152500 171716461 1487 1487 1487 1487 0
244 20250415 152400 171716461 1487 1487 1487 1487 0
245 20250415 152300 171716461 1487 1487 1487 1487 0
246 20250415 152200 171716461 1487 1487 1487 1487 0
247 20250415 152100 171716461 1487 1487 1487 1487 0
248 20250415 152000 171716461 1487 1487 1487 1487 0
249 20250415 151900 171716461 1487 1487 1487 1487 172
250 20250415 151800 171460697 1487 1487 1487 1487 0
251 20250415 151700 171460697 1487 1487 1487 1487 200
252 20250415 151600 171163297 1487 1487 1487 1487 0
253 20250415 151500 171163297 1487 1484 1487 1484 302
254 20250415 151400 170715123 1487 1487 1487 1487 2
255 20250415 151300 170712149 1487 1487 1487 1487 1
256 20250415 151200 170710662 1485 1485 1485 1485 794
257 20250415 151100 169531572 1485 1485 1485 1485 2
258 20250415 151000 169528602 1485 1485 1485 1485 3
259 20250415 150900 169524147 1485 1475 1485 1475 3715
260 20250415 150800 164044382 1475 1479 1479 1475 3694
261 20250415 150700 158595376 1487 1487 1487 1487 0
262 20250415 150600 158595376 1487 1487 1487 1487 6
263 20250415 150500 158586454 1487 1479 1487 1479 52
264 20250415 150400 158509522 1487 1487 1487 1487 1
265 20250415 150300 158508035 1487 1487 1487 1487 1
266 20250415 150200 158506548 1487 1478 1487 1475 1374
267 20250415 150100 156477871 1479 1486 1486 1479 2386
268 20250415 150000 152945713 1487 1487 1487 1487 0
269 20250415 145900 152945713 1487 1487 1487 1487 0
270 20250415 145800 152945713 1487 1487 1487 1487 33
271 20250415 145700 152896642 1488 1488 1488 1488 0
272 20250415 145600 152896642 1488 1488 1488 1488 0
273 20250415 145500 152896642 1488 1488 1488 1488 0
274 20250415 145400 152896642 1488 1488 1488 1488 0
275 20250415 145300 152896642 1488 1487 1488 1487 304
276 20250415 145200 152444593 1487 1487 1487 1487 0
277 20250415 145100 152444593 1487 1487 1487 1487 97
278 20250415 145000 152300354 1487 1487 1487 1487 114
279 20250415 144900 152130836 1488 1488 1488 1488 0
280 20250415 144800 152130836 1488 1488 1488 1488 0
281 20250415 144700 152130836 1488 1488 1488 1488 0
282 20250415 144600 152130836 1488 1488 1488 1488 0
283 20250415 144500 152130836 1488 1488 1488 1488 0
284 20250415 144400 152130836 1488 1488 1488 1488 0
285 20250415 144300 152130836 1488 1488 1488 1488 0
286 20250415 144200 152130836 1488 1485 1488 1482 51
287 20250415 144100 152055165 1489 1489 1489 1489 0
288 20250415 144000 152055165 1489 1488 1489 1488 502
289 20250415 143900 151307716 1488 1486 1488 1486 66
290 20250415 143800 151209636 1486 1486 1486 1486 0
291 20250415 143700 151209636 1486 1486 1486 1486 4
292 20250415 143600 151203692 1486 1486 1486 1486 1
293 20250415 143500 151202206 1486 1486 1486 1486 0
294 20250415 143400 151202206 1486 1486 1486 1486 103
295 20250415 143300 151049148 1489 1489 1489 1489 2
296 20250415 143200 151046170 1489 1489 1489 1489 1
297 20250415 143100 151044681 1489 1489 1489 1489 1
298 20250415 143000 151043192 1488 1488 1488 1488 2
299 20250415 142900 151040216 1490 1490 1490 1490 0
300 20250415 142800 151040216 1490 1490 1490 1490 0
301 20250415 142700 151040216 1490 1490 1490 1490 0
302 20250415 142600 151040216 1490 1490 1490 1490 0
303 20250415 142500 151040216 1490 1490 1490 1490 0
304 20250415 142400 151040216 1490 1489 1490 1489 300
305 20250415 142300 150593222 1485 1485 1485 1485 5
306 20250415 142200 150585797 1486 1486 1486 1486 60
307 20250415 142100 150496637 1486 1485 1486 1485 2
308 20250415 142000 150493666 1485 1484 1485 1476 737
309 20250415 141900 149400174 1484 1481 1484 1476 4272
310 20250415 141800 143077196 1481 1481 1481 1480 21
311 20250415 141700 143046108 1481 1481 1481 1481 4
312 20250415 141600 143040184 1481 1481 1481 1481 2
313 20250415 141500 143037222 1476 1484 1484 1470 11491
314 20250415 141400 126129390 1485 1488 1491 1479 6294
315 20250415 141300 116809170 1491 1491 1491 1491 2
316 20250415 141200 116806188 1493 1495 1495 1484 902
317 20250415 141100 115467458 1483 1489 1489 1483 656
318 20250415 141000 114492859 1496 1496 1496 1496 0
319 20250415 140900 114492859 1496 1496 1496 1496 0
320 20250415 140800 114492859 1496 1496 1496 1496 0
321 20250415 140700 114492859 1496 1496 1496 1496 3
322 20250415 140600 114488371 1496 1495 1496 1495 94
323 20250415 140500 114347778 1495 1495 1495 1495 0
324 20250415 140400 114347778 1495 1495 1495 1495 0
325 20250415 140300 114347778 1495 1495 1495 1495 0
326 20250415 140200 114347778 1495 1495 1495 1495 0
327 20250415 140100 114347778 1495 1495 1495 1495 0
328 20250415 140000 114347778 1495 1495 1495 1495 150
329 20250415 135900 114123528 1497 1497 1497 1497 10
330 20250415 135800 114108558 1498 1498 1498 1498 0
331 20250415 135700 114108558 1498 1498 1498 1498 0
332 20250415 135600 114108558 1498 1498 1498 1498 2
333 20250415 135500 114105562 1498 1498 1498 1498 1
334 20250415 135400 114104064 1502 1502 1502 1502 0
335 20250415 135300 114104064 1502 1502 1502 1502 0
336 20250415 135200 114104064 1502 1502 1502 1502 0
337 20250415 135100 114104064 1502 1502 1502 1502 0
338 20250415 135000 114104064 1502 1502 1502 1502 0
339 20250415 134900 114104064 1502 1502 1502 1502 0
340 20250415 134800 114104064 1502 1502 1502 1502 0
341 20250415 134700 114104064 1502 1502 1502 1502 0
342 20250415 134600 114104064 1502 1502 1502 1502 0
343 20250415 134500 114104064 1502 1502 1502 1502 0
344 20250415 134400 114104064 1502 1502 1502 1502 0
345 20250415 134300 114104064 1502 1502 1502 1502 0
346 20250415 134200 114104064 1502 1502 1502 1502 0
347 20250415 134100 114104064 1502 1502 1502 1502 0
348 20250415 134000 114104064 1502 1502 1502 1502 0
349 20250415 133900 114104064 1502 1502 1502 1502 0
350 20250415 133800 114104064 1502 1502 1502 1502 0
351 20250415 133700 114104064 1502 1502 1502 1502 0
352 20250415 133600 114104064 1502 1502 1502 1502 0
353 20250415 133500 114104064 1502 1502 1502 1480 12502
354 20250415 133400 95574107 1502 1502 1502 1502 2
355 20250415 133300 95571103 1503 1503 1503 1503 0
356 20250415 133200 95571103 1503 1503 1503 1503 0
357 20250415 133100 95571103 1503 1503 1503 1503 0
358 20250415 133000 95571103 1503 1503 1503 1503 0
359 20250415 132900 95571103 1503 1503 1503 1503 1
360 20250415 132800 95569600 1503 1504 1504 1487 2433
361 20250415 132700 91938473 1505 1506 1506 1494 1902
362 20250415 132600 89096000 1493 1502 1502 1493 5700
363 20250415 132500 80578671 1507 1507 1507 1507 0
364 20250415 132400 80578671 1507 1507 1507 1507 0
365 20250415 132300 80578671 1507 1507 1507 1507 0
366 20250415 132200 80578671 1507 1507 1507 1507 0
367 20250415 132100 80578671 1507 1507 1507 1507 0
368 20250415 132000 80578671 1507 1507 1507 1507 0
369 20250415 131900 80578671 1507 1507 1507 1507 0
370 20250415 131800 80578671 1507 1507 1507 1507 0
371 20250415 131700 80578671 1507 1507 1507 1507 0
372 20250415 131600 80578671 1507 1507 1507 1507 0
373 20250415 131500 80578671 1507 1506 1507 1503 1981
374 20250415 131400 77596289 1506 1506 1506 1506 64
375 20250415 131300 77499905 1507 1507 1507 1507 0
376 20250415 131200 77499905 1507 1507 1507 1507 2
377 20250415 131100 77496891 1507 1507 1507 1507 0
378 20250415 131000 77496891 1507 1507 1507 1507 0
379 20250415 130900 77496891 1507 1507 1507 1507 0
380 20250415 130800 77496891 1507 1507 1507 1507 0
381 20250415 130700 77496891 1507 1507 1507 1507 1
382 20250415 130600 77495384 1506 1507 1507 1506 557
383 20250415 130500 76656041 1506 1506 1506 1506 0
384 20250415 130400 76656041 1506 1506 1506 1506 305
385 20250415 130300 76196711 1506 1506 1506 1506 0
386 20250415 130200 76196711 1506 1506 1506 1506 0
387 20250415 130100 76196711 1506 1506 1506 1506 0
388 20250415 130000 76196711 1506 1506 1506 1506 0
389 20250415 125900 76196711 1506 1506 1506 1506 0
390 20250415 125800 76196711 1506 1506 1506 1506 1
391 20250415 125700 76195205 1501 1501 1501 1501 0
392 20250415 125600 76195205 1501 1501 1501 1501 0
393 20250415 125500 76195205 1501 1501 1501 1501 0
394 20250415 125400 76195205 1501 1501 1501 1501 0
395 20250415 125300 76195205 1501 1501 1501 1501 0
396 20250415 125200 76195205 1501 1505 1505 1501 196
397 20250415 125100 75900969 1506 1506 1506 1506 0
398 20250415 125000 75900969 1506 1506 1506 1506 2
399 20250415 124900 75897957 1506 1506 1506 1506 0
400 20250415 124800 75897957 1506 1506 1506 1506 0
401 20250415 124700 75897957 1506 1506 1506 1506 0
402 20250415 124600 75897957 1506 1506 1506 1506 0
403 20250415 124500 75897957 1506 1506 1506 1506 0
404 20250415 124400 75897957 1506 1506 1506 1506 2
405 20250415 124300 75894945 1501 1501 1501 1501 0
406 20250415 124200 75894945 1501 1501 1501 1501 0
407 20250415 124100 75894945 1501 1501 1501 1501 0
408 20250415 124000 75894945 1501 1501 1501 1501 0
409 20250415 123900 75894945 1501 1501 1501 1501 0
410 20250415 123800 75894945 1501 1501 1501 1501 0
411 20250415 123700 75894945 1501 1501 1501 1501 0
412 20250415 123600 75894945 1501 1501 1501 1501 0
413 20250415 123500 75894945 1501 1501 1501 1501 0
414 20250415 123400 75894945 1501 1501 1501 1501 0
415 20250415 123300 75894945 1501 1506 1506 1501 104
416 20250415 123200 75738821 1506 1506 1506 1506 0
417 20250415 123100 75738821 1506 1506 1506 1506 0
418 20250415 123000 75738821 1506 1506 1506 1506 0
419 20250415 122900 75738821 1506 1506 1506 1506 0
420 20250415 122800 75738821 1506 1506 1506 1506 2
421 20250415 122700 75735809 1506 1506 1506 1506 0
422 20250415 122600 75735809 1506 1506 1506 1506 0
423 20250415 122500 75735809 1506 1506 1506 1506 0
424 20250415 122400 75735809 1506 1506 1506 1506 0
425 20250415 122300 75735809 1506 1506 1506 1506 0
426 20250415 122200 75735809 1506 1506 1506 1506 0
427 20250415 122100 75735809 1506 1506 1506 1506 0
428 20250415 122000 75735809 1506 1506 1506 1506 0
429 20250415 121900 75735809 1506 1506 1506 1506 0
430 20250415 121800 75735809 1506 1506 1506 1506 0
431 20250415 121700 75735809 1506 1506 1506 1506 0
432 20250415 121600 75735809 1506 1506 1506 1506 1
433 20250415 121500 75734303 1500 1500 1500 1500 0
434 20250415 121400 75734303 1500 1500 1500 1500 0
435 20250415 121300 75734303 1500 1500 1500 1500 0
436 20250415 121200 75734303 1500 1500 1500 1500 0
437 20250415 121100 75734303 1500 1500 1500 1500 130
438 20250415 121000 75539303 1500 1500 1500 1500 0
439 20250415 120900 75539303 1500 1500 1500 1500 0
440 20250415 120800 75539303 1500 1500 1500 1500 500
441 20250415 120700 74789303 1506 1506 1506 1506 0
442 20250415 120600 74789303 1506 1506 1506 1506 2
443 20250415 120500 74786291 1505 1505 1505 1505 0
444 20250415 120400 74786291 1505 1505 1505 1505 0
445 20250415 120300 74786291 1505 1505 1505 1505 0
446 20250415 120200 74786291 1505 1505 1505 1505 0
447 20250415 120100 74786291 1505 1505 1505 1505 0
448 20250415 120000 74786291 1505 1506 1506 1505 75
449 20250415 115900 74673343 1506 1506 1506 1506 0
450 20250415 115800 74673343 1506 1506 1506 1506 0
451 20250415 115700 74673343 1506 1506 1506 1506 4
452 20250415 115600 74667319 1506 1507 1507 1506 11
453 20250415 115500 74650743 1508 1508 1508 1508 0
454 20250415 115400 74650743 1508 1508 1508 1508 0
455 20250415 115300 74650743 1508 1508 1508 1508 0
456 20250415 115200 74650743 1508 1508 1508 1508 0
457 20250415 115100 74650743 1508 1508 1508 1508 0
458 20250415 115000 74650743 1508 1508 1508 1508 0
459 20250415 114900 74650743 1508 1508 1508 1508 0
460 20250415 114800 74650743 1508 1508 1508 1508 0
461 20250415 114700 74650743 1508 1508 1508 1508 0
462 20250415 114600 74650743 1508 1508 1508 1508 0
463 20250415 114500 74650743 1508 1508 1508 1508 0
464 20250415 114400 74650743 1508 1508 1508 1508 3
465 20250415 114300 74646219 1508 1508 1508 1508 0
466 20250415 114200 74646219 1508 1508 1508 1508 0
467 20250415 114100 74646219 1508 1508 1508 1508 0
468 20250415 114000 74646219 1508 1508 1508 1508 0
469 20250415 113900 74646219 1508 1508 1508 1508 0
470 20250415 113800 74646219 1508 1508 1508 1508 0
471 20250415 113700 74646219 1508 1508 1508 1508 1
472 20250415 113600 74644711 1508 1508 1508 1508 0
473 20250415 113500 74644711 1508 1508 1508 1508 0
474 20250415 113400 74644711 1508 1508 1508 1508 1
475 20250415 113300 74643203 1509 1509 1509 1509 2
476 20250415 113200 74640185 1509 1509 1509 1509 460
477 20250415 113100 73946045 1509 1502 1509 1500 23
478 20250415 113000 73911515 1509 1509 1509 1509 2
479 20250415 112900 73908497 1503 1503 1503 1503 219
480 20250415 112800 73579340 1509 1509 1509 1509 4
481 20250415 112700 73573304 1509 1509 1509 1509 0
482 20250415 112600 73573304 1509 1509 1509 1509 0
483 20250415 112500 73573304 1509 1509 1509 1509 0
484 20250415 112400 73573304 1509 1509 1509 1509 0
485 20250415 112300 73573304 1509 1509 1509 1509 0
486 20250415 112200 73573304 1509 1509 1509 1509 3
487 20250415 112100 73568777 1509 1509 1509 1509 0
488 20250415 112000 73568777 1509 1509 1509 1509 0
489 20250415 111900 73568777 1509 1505 1509 1505 100
490 20250415 111800 73418173 1505 1505 1505 1505 0
491 20250415 111700 73418173 1505 1505 1505 1505 0
492 20250415 111600 73418173 1505 1505 1505 1505 0
493 20250415 111500 73418173 1505 1505 1505 1505 0
494 20250415 111400 73418173 1505 1505 1505 1505 0
495 20250415 111300 73418173 1505 1505 1505 1505 0
496 20250415 111200 73418173 1505 1505 1505 1505 0
497 20250415 111100 73418173 1505 1505 1505 1505 500
498 20250415 111000 72665673 1505 1505 1505 1505 0
499 20250415 110900 72665673 1505 1505 1505 1505 0
500 20250415 110800 72665673 1505 1505 1505 1505 0
501 20250415 110700 72665673 1505 1505 1505 1505 0
502 20250415 110600 72665673 1505 1505 1505 1505 0
503 20250415 110500 72665673 1505 1505 1505 1505 0
504 20250415 110400 72665673 1505 1505 1505 1505 0
505 20250415 110300 72665673 1505 1505 1505 1505 0
506 20250415 110200 72665673 1505 1505 1505 1505 0
507 20250415 110100 72665673 1505 1505 1505 1505 0
508 20250415 110000 72665673 1505 1505 1505 1505 3
509 20250415 105900 72661158 1505 1505 1505 1505 0
510 20250415 105800 72661158 1505 1505 1505 1505 0
511 20250415 105700 72661158 1505 1505 1505 1505 0
512 20250415 105600 72661158 1505 1505 1505 1505 0
513 20250415 105500 72661158 1505 1505 1505 1505 0
514 20250415 105400 72661158 1505 1505 1505 1505 1
515 20250415 105300 72659653 1500 1500 1500 1500 0
516 20250415 105200 72659653 1500 1500 1500 1500 0
517 20250415 105100 72659653 1500 1500 1500 1500 1025
518 20250415 105000 71122153 1500 1500 1500 1500 2
519 20250415 104900 71119153 1498 1498 1498 1498 500
520 20250415 104800 70370153 1495 1493 1495 1493 2396
521 20250415 104700 66792699 1493 1495 1495 1493 988
522 20250415 104600 65316131 1495 1495 1495 1495 60
523 20250415 104500 65226431 1495 1495 1495 1495 5
524 20250415 104400 65218956 1498 1498 1498 1498 0
525 20250415 104300 65218956 1498 1496 1498 1496 74
526 20250415 104200 65108248 1499 1498 1499 1498 201
527 20250415 104100 64806974 1498 1498 1498 1498 1
528 20250415 104000 64805476 1498 1498 1498 1498 602
529 20250415 103900 63903680 1499 1495 1499 1493 101
530 20250415 103800 63752697 1499 1499 1499 1499 32
531 20250415 103700 63704729 1492 1499 1499 1492 502
532 20250415 103600 62954000 1498 1499 1499 1498 71
533 20250415 103500 62847641 1500 1500 1500 1500 0
534 20250415 103400 62847641 1500 1500 1500 1500 0
535 20250415 103300 62847641 1500 1500 1500 1500 0
536 20250415 103200 62847641 1500 1500 1500 1500 0
537 20250415 103100 62847641 1500 1500 1500 1500 0
538 20250415 103000 62847641 1500 1500 1500 1500 0
539 20250415 102900 62847641 1500 1500 1500 1500 2
540 20250415 102800 62844641 1492 1498 1498 1492 700
541 20250415 102700 61798491 1500 1500 1500 1500 0
542 20250415 102600 61798491 1500 1500 1500 1500 0
543 20250415 102500 61798491 1500 1500 1500 1500 0
544 20250415 102400 61798491 1500 1500 1500 1500 1
545 20250415 102300 61796991 1500 1498 1500 1498 3
546 20250415 102200 61792493 1500 1500 1500 1500 1
547 20250415 102100 61790993 1500 1500 1500 1500 2
548 20250415 102000 61787993 1500 1500 1500 1500 1486
549 20250415 101900 59558993 1500 1500 1500 1500 0
550 20250415 101800 59558993 1500 1500 1500 1500 0
551 20250415 101700 59558993 1500 1500 1500 1500 0
552 20250415 101600 59558993 1500 1500 1500 1500 3
553 20250415 101500 59554493 1500 1497 1500 1496 264
554 20250415 101400 59159485 1505 1505 1505 1505 20
555 20250415 101300 59129385 1505 1505 1505 1505 0
556 20250415 101200 59129385 1505 1505 1505 1505 0
557 20250415 101100 59129385 1505 1505 1505 1505 0
558 20250415 101000 59129385 1505 1505 1505 1505 0
559 20250415 100900 59129385 1505 1505 1505 1505 0
560 20250415 100800 59129385 1505 1500 1505 1493 265
561 20250415 100700 58733502 1505 1495 1505 1495 157
562 20250415 100600 58498757 1505 1500 1505 1500 3807
563 20250415 100500 52785869 1501 1501 1501 1501 0
564 20250415 100400 52785869 1501 1501 1501 1501 0
565 20250415 100300 52785869 1501 1501 1501 1501 0
566 20250415 100200 52785869 1501 1501 1501 1501 0
567 20250415 100100 52785869 1501 1501 1501 1493 268
568 20250415 100000 52385196 1501 1501 1501 1501 0
569 20250415 095900 52385196 1501 1501 1501 1501 3
570 20250415 095800 52380693 1501 1501 1501 1501 0
571 20250415 095700 52380693 1501 1501 1501 1501 0
572 20250415 095600 52380693 1501 1501 1501 1501 0
573 20250415 095500 52380693 1501 1501 1501 1501 0
574 20250415 095400 52380693 1501 1500 1501 1493 267
575 20250415 095300 51981194 1501 1501 1501 1501 0
576 20250415 095200 51981194 1501 1501 1501 1500 85
577 20250415 095100 51853692 1501 1500 1501 1500 265
578 20250415 095000 51456033 1501 1501 1501 1501 2
579 20250415 094900 51453031 1501 1501 1501 1501 1
580 20250415 094800 51451530 1501 1501 1501 1501 0
581 20250415 094700 51451530 1501 1501 1501 1500 268
582 20250415 094600 51049526 1501 1501 1501 1501 2
583 20250415 094500 51046524 1500 1500 1500 1500 207
584 20250415 094400 50736024 1500 1500 1500 1500 8
585 20250415 094300 50724024 1500 1500 1500 1500 3
586 20250415 094200 50719524 1500 1501 1501 1497 128
587 20250415 094100 50527774 1501 1501 1501 1501 3
588 20250415 094000 50523271 1501 1501 1501 1501 99
589 20250415 093900 50374672 1501 1501 1501 1501 0
590 20250415 093800 50374672 1501 1501 1501 1501 0
591 20250415 093700 50374672 1501 1501 1501 1501 0
592 20250415 093600 50374672 1501 1501 1501 1501 0
593 20250415 093500 50374672 1501 1501 1501 1501 0
594 20250415 093400 50374672 1501 1501 1501 1501 10
595 20250415 093300 50359662 1495 1495 1495 1495 2148
596 20250415 093200 47148402 1501 1501 1501 1501 3
597 20250415 093100 47143899 1501 1498 1501 1498 115
598 20250415 093000 46971626 1498 1498 1498 1498 17
599 20250415 092900 46946160 1502 1502 1502 1502 0
600 20250415 092800 46946160 1502 1502 1502 1502 0
601 20250415 092700 46946160 1502 1502 1502 1502 2
602 20250415 092600 46943156 1500 1500 1500 1500 277
603 20250415 092500 46527656 1500 1500 1500 1500 2
604 20250415 092400 46524656 1500 1500 1500 1500 103
605 20250415 092300 46370156 1500 1498 1500 1498 4365
606 20250415 092200 39830380 1498 1497 1498 1497 3
607 20250415 092100 39825888 1497 1497 1497 1497 998
608 20250415 092000 38331882 1498 1497 1498 1497 1959
609 20250415 091900 35399256 1498 1497 1498 1497 500
610 20250415 091800 34650755 1497 1497 1497 1497 0
611 20250415 091700 34650755 1497 1497 1497 1497 1
612 20250415 091600 34649258 1489 1490 1490 1489 248
613 20250415 091500 34279985 1498 1491 1498 1491 1259
614 20250415 091400 32399099 1498 1498 1498 1498 0
615 20250415 091300 32399099 1498 1493 1498 1493 2044
616 20250415 091200 29337367 1493 1498 1498 1493 12
617 20250415 091100 29319426 1498 1498 1498 1498 7
618 20250415 091000 29308940 1498 1498 1498 1498 0
619 20250415 090900 29308940 1498 1498 1498 1498 0
620 20250415 090800 29308940 1498 1498 1498 1498 0
621 20250415 090700 29308940 1498 1498 1498 1498 0
622 20250415 090600 29308940 1498 1490 1499 1490 2041
623 20250415 090500 26253791 1486 1495 1495 1483 13583
624 20250415 090400 6044474 1496 1505 1505 1496 1311
625 20250415 090300 4078393 1505 1505 1505 1505 0
626 20250415 090200 4078393 1505 1505 1505 1505 0
627 20250415 090100 4078393 1505 1508 1509 1505 249
628 20250415 090000 3703515 1508 1509 1510 1508 2454