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

630
067000/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192800,205569272,1566,1566,1566,1566,3774
20250415,192700,205569272,1566,1566,1566,1566,0
20250415,192600,205569272,1566,1566,1566,1566,0
20250415,192500,205569272,1566,1566,1566,1566,0
20250415,192400,205569272,1566,1566,1566,1566,0
20250415,192300,205569272,1566,1566,1566,1566,0
20250415,192200,205569272,1566,1566,1566,1566,0
20250415,192100,205569272,1566,1566,1566,1566,0
20250415,192000,205569272,1566,1566,1566,1566,0
20250415,191900,205569272,1566,1566,1566,1566,0
20250415,191800,205569272,1566,1566,1566,1566,0
20250415,191700,205569272,1566,1566,1566,1566,0
20250415,191600,205569272,1566,1566,1566,1566,0
20250415,191500,205569272,1566,1566,1566,1566,0
20250415,191400,205569272,1566,1566,1566,1566,0
20250415,191300,205569272,1566,1566,1566,1566,0
20250415,191200,205569272,1566,1566,1566,1566,0
20250415,191100,205569272,1566,1566,1566,1566,0
20250415,191000,205569272,1566,1566,1566,1566,0
20250415,190900,205569272,1566,1566,1566,1566,0
20250415,190800,205569272,1566,1566,1566,1566,0
20250415,190700,205569272,1566,1566,1566,1566,0
20250415,190600,205569272,1566,1566,1566,1566,0
20250415,190500,205569272,1566,1566,1566,1566,0
20250415,190400,205569272,1566,1566,1566,1566,0
20250415,190300,205569272,1566,1566,1566,1566,0
20250415,190200,205569272,1566,1566,1566,1566,0
20250415,190100,205569272,1566,1566,1566,1566,0
20250415,190000,205569272,1566,1566,1566,1566,0
20250415,185900,205569272,1566,1566,1566,1566,0
20250415,185800,205569272,1566,1566,1566,1566,3774
20250415,185700,205569272,1566,1566,1566,1566,0
20250415,185600,205569272,1566,1566,1566,1566,0
20250415,185500,205569272,1566,1566,1566,1566,0
20250415,185400,205569272,1566,1566,1566,1566,0
20250415,185300,205569272,1566,1566,1566,1566,0
20250415,185200,205569272,1566,1566,1566,1566,0
20250415,185100,205569272,1566,1566,1566,1566,0
20250415,185000,205569272,1566,1566,1566,1566,0
20250415,184900,205569272,1566,1566,1566,1566,0
20250415,184800,205569272,1566,1566,1566,1566,0
20250415,184700,205569272,1566,1566,1566,1566,0
20250415,184600,205569272,1566,1566,1566,1566,0
20250415,184500,205569272,1566,1566,1566,1566,0
20250415,184400,205569272,1566,1566,1566,1566,0
20250415,184300,205569272,1566,1566,1566,1566,0
20250415,184200,205569272,1566,1566,1566,1566,0
20250415,184100,205569272,1566,1566,1566,1566,0
20250415,184000,205569272,1566,1566,1566,1566,0
20250415,183900,205569272,1566,1566,1566,1566,0
20250415,183800,205569272,1566,1566,1566,1566,0
20250415,183700,205569272,1566,1566,1566,1566,0
20250415,183600,205569272,1566,1566,1566,1566,0
20250415,183500,205569272,1566,1566,1566,1566,0
20250415,183400,205569272,1566,1566,1566,1566,0
20250415,183300,205569272,1566,1566,1566,1566,0
20250415,183200,205569272,1566,1566,1566,1566,0
20250415,183100,205569272,1566,1566,1566,1566,0
20250415,183000,205569272,1566,1566,1566,1566,0
20250415,182900,205569272,1566,1566,1566,1566,0
20250415,182800,205569272,1566,1566,1566,1566,3774
20250415,182700,205569272,1566,1566,1566,1566,0
20250415,182600,205569272,1566,1566,1566,1566,0
20250415,182500,205569272,1566,1566,1566,1566,0
20250415,182400,205569272,1566,1566,1566,1566,0
20250415,182300,205569272,1566,1566,1566,1566,0
20250415,182200,205569272,1566,1566,1566,1566,0
20250415,182100,205569272,1566,1566,1566,1566,0
20250415,182000,205569272,1566,1566,1566,1566,0
20250415,181900,205569272,1566,1566,1566,1566,0
20250415,181800,205569272,1566,1566,1566,1566,0
20250415,181700,205569272,1566,1566,1566,1566,0
20250415,181600,205569272,1566,1566,1566,1566,0
20250415,181500,205569272,1566,1566,1566,1566,0
20250415,181400,205569272,1566,1566,1566,1566,0
20250415,181300,205569272,1566,1566,1566,1566,0
20250415,181200,205569272,1566,1566,1566,1566,0
20250415,181100,205569272,1566,1566,1566,1566,0
20250415,181000,205569272,1566,1566,1566,1566,0
20250415,180900,205569272,1566,1566,1566,1566,0
20250415,180800,205569272,1566,1566,1566,1566,0
20250415,180700,205569272,1566,1566,1566,1566,0
20250415,180600,205569272,1566,1566,1566,1566,0
20250415,180500,205569272,1566,1566,1566,1566,0
20250415,180400,205569272,1566,1566,1566,1566,0
20250415,180300,205569272,1566,1566,1566,1566,0
20250415,180200,205569272,1566,1566,1566,1566,0
20250415,180100,205569272,1566,1566,1566,1566,0
20250415,180000,205569272,1566,1566,1566,1566,0
20250415,175900,205569272,1566,1566,1566,1566,0
20250415,175800,205569272,1566,1566,1566,1566,3774
20250415,175700,205569272,1566,1566,1566,1566,0
20250415,175600,205569272,1566,1566,1566,1566,0
20250415,175500,205569272,1566,1566,1566,1566,0
20250415,175400,205569272,1566,1566,1566,1566,0
20250415,175300,205569272,1566,1566,1566,1566,0
20250415,175200,205569272,1566,1566,1566,1566,0
20250415,175100,205569272,1566,1566,1566,1566,0
20250415,175000,205569272,1566,1566,1566,1566,0
20250415,174900,205569272,1566,1566,1566,1566,0
20250415,174800,205569272,1566,1566,1566,1566,0
20250415,174700,205569272,1566,1566,1566,1566,0
20250415,174600,205569272,1566,1566,1566,1566,0
20250415,174500,205569272,1566,1566,1566,1566,0
20250415,174400,205569272,1566,1566,1566,1566,0
20250415,174300,205569272,1566,1566,1566,1566,0
20250415,174200,205569272,1566,1566,1566,1566,0
20250415,174100,205569272,1566,1566,1566,1566,0
20250415,174000,205569272,1566,1566,1566,1566,0
20250415,173900,205569272,1566,1566,1566,1566,0
20250415,173800,205569272,1566,1566,1566,1566,0
20250415,173700,205569272,1566,1566,1566,1566,0
20250415,173600,205569272,1566,1566,1566,1566,0
20250415,173500,205569272,1566,1566,1566,1566,0
20250415,173400,205569272,1566,1566,1566,1566,0
20250415,173300,205569272,1566,1566,1566,1566,0
20250415,173200,205569272,1566,1566,1566,1566,0
20250415,173100,205569272,1566,1566,1566,1566,0
20250415,173000,205569272,1566,1566,1566,1566,0
20250415,172900,205569272,1566,1566,1566,1566,0
20250415,172800,205569272,1566,1566,1566,1566,3774
20250415,172700,205569272,1566,1566,1566,1566,0
20250415,172600,205569272,1566,1566,1566,1566,0
20250415,172500,205569272,1566,1566,1566,1566,0
20250415,172400,205569272,1566,1566,1566,1566,0
20250415,172300,205569272,1566,1566,1566,1566,0
20250415,172200,205569272,1566,1566,1566,1566,0
20250415,172100,205569272,1566,1566,1566,1566,0
20250415,172000,205569272,1566,1566,1566,1566,0
20250415,171900,205569272,1566,1566,1566,1566,0
20250415,171800,205569272,1566,1566,1566,1566,0
20250415,171700,205569272,1566,1566,1566,1566,0
20250415,171600,205569272,1566,1566,1566,1566,0
20250415,171500,205569272,1566,1566,1566,1566,0
20250415,171400,205569272,1566,1566,1566,1566,0
20250415,171300,205569272,1566,1566,1566,1566,0
20250415,171200,205569272,1566,1566,1566,1566,0
20250415,171100,205569272,1566,1566,1566,1566,0
20250415,171000,205569272,1566,1566,1566,1566,0
20250415,170900,205569272,1566,1566,1566,1566,0
20250415,170800,205569272,1566,1566,1566,1566,0
20250415,170700,205569272,1566,1566,1566,1566,0
20250415,170600,205569272,1566,1566,1566,1566,0
20250415,170500,205569272,1566,1566,1566,1566,0
20250415,170400,205569272,1566,1566,1566,1566,0
20250415,170300,205569272,1566,1566,1566,1566,0
20250415,170200,205569272,1566,1566,1566,1566,0
20250415,170100,205569272,1566,1566,1566,1566,0
20250415,170000,205569272,1566,1566,1566,1566,0
20250415,165900,205569272,1566,1566,1566,1566,0
20250415,165800,205569272,1566,1566,1566,1566,3774
20250415,165700,205569272,1566,1566,1566,1566,0
20250415,165600,205569272,1566,1566,1566,1566,0
20250415,165500,205569272,1566,1566,1566,1566,0
20250415,165400,205569272,1566,1566,1566,1566,0
20250415,165300,205569272,1566,1566,1566,1566,0
20250415,165200,205569272,1566,1566,1566,1566,0
20250415,165100,205569272,1566,1566,1566,1566,0
20250415,165000,205569272,1566,1566,1566,1566,0
20250415,164900,205569272,1566,1566,1566,1566,0
20250415,164800,205569272,1566,1566,1566,1566,0
20250415,164700,205569272,1566,1566,1566,1566,0
20250415,164600,205569272,1566,1566,1566,1566,0
20250415,164500,205569272,1566,1566,1566,1566,0
20250415,164400,205569272,1566,1566,1566,1566,0
20250415,164300,205569272,1566,1566,1566,1566,0
20250415,164200,205569272,1566,1566,1566,1566,0
20250415,164100,205569272,1566,1566,1566,1566,0
20250415,164000,205569272,1566,1566,1566,1566,0
20250415,163900,205569272,1566,1566,1566,1566,0
20250415,163800,205569272,1566,1566,1566,1566,0
20250415,163700,205569272,1566,1566,1566,1566,0
20250415,163600,205569272,1566,1566,1566,1566,0
20250415,163500,205569272,1566,1566,1566,1566,0
20250415,163400,205569272,1566,1566,1566,1566,0
20250415,163300,205569272,1566,1566,1566,1566,0
20250415,163200,205569272,1566,1566,1566,1566,0
20250415,163100,205569272,1566,1566,1566,1566,0
20250415,163000,205569272,1566,1566,1566,1566,0
20250415,162900,205569272,1566,1566,1566,1566,0
20250415,162800,205569272,1566,1566,1566,1566,3774
20250415,162700,205569272,1566,1566,1566,1566,0
20250415,162600,205569272,1566,1566,1566,1566,0
20250415,162500,205569272,1566,1566,1566,1566,0
20250415,162400,205569272,1566,1566,1566,1566,0
20250415,162300,205569272,1566,1566,1566,1566,0
20250415,162200,205569272,1566,1566,1566,1566,0
20250415,162100,205569272,1566,1566,1566,1566,0
20250415,162000,205569272,1566,1566,1566,1566,0
20250415,161900,205569272,1566,1566,1566,1566,0
20250415,161800,205569272,1566,1566,1566,1566,0
20250415,161700,205569272,1566,1566,1566,1566,0
20250415,161600,205569272,1566,1566,1566,1566,0
20250415,161500,205569272,1566,1566,1566,1566,0
20250415,161400,205569272,1566,1566,1566,1566,0
20250415,161300,205569272,1566,1566,1566,1566,0
20250415,161200,205569272,1566,1566,1566,1566,0
20250415,161100,205569272,1566,1566,1566,1566,0
20250415,161000,205569272,1566,1566,1566,1566,0
20250415,160900,205569272,1566,1566,1566,1566,0
20250415,160800,205569272,1566,1566,1566,1566,0
20250415,160700,205569272,1566,1566,1566,1566,0
20250415,160600,205569272,1566,1566,1566,1566,0
20250415,160500,205569272,1566,1566,1566,1566,0
20250415,160400,205569272,1566,1566,1566,1566,0
20250415,160300,205569272,1566,1566,1566,1566,0
20250415,160200,205569272,1566,1566,1566,1566,0
20250415,160100,205569272,1566,1566,1566,1566,0
20250415,160000,205569272,1566,1566,1566,1566,0
20250415,155900,205569272,1566,1566,1566,1566,0
20250415,155800,205569272,1566,1566,1566,1566,3774
20250415,155700,205569272,1566,1566,1566,1566,0
20250415,155600,205569272,1566,1566,1566,1566,0
20250415,155500,205569272,1566,1566,1566,1566,0
20250415,155400,205569272,1566,1566,1566,1566,0
20250415,155300,205569272,1566,1566,1566,1566,0
20250415,155200,205569272,1566,1566,1566,1566,0
20250415,155100,205569272,1566,1566,1566,1566,0
20250415,155000,205569272,1566,1566,1566,1566,0
20250415,154900,205569272,1566,1566,1566,1566,0
20250415,154800,205569272,1566,1566,1566,1566,0
20250415,154700,205569272,1566,1566,1566,1566,0
20250415,154600,205569272,1566,1566,1566,1566,0
20250415,154500,205569272,1566,1566,1566,1566,0
20250415,154400,205569272,1566,1566,1566,1566,0
20250415,154300,205569272,1566,1566,1566,1566,0
20250415,154200,205569272,1566,1566,1566,1566,0
20250415,154100,205569272,1566,1566,1566,1566,0
20250415,154000,205569272,1566,1566,1566,1566,0
20250415,153900,205569272,1566,1566,1566,1566,0
20250415,153800,205569272,1566,1566,1566,1566,0
20250415,153700,205569272,1566,1566,1566,1566,0
20250415,153600,205569272,1566,1566,1566,1566,0
20250415,153500,205569272,1566,1566,1566,1566,0
20250415,153400,205569272,1566,1566,1566,1566,0
20250415,153300,205569272,1566,1566,1566,1566,0
20250415,153200,205569272,1566,1566,1566,1566,0
20250415,153100,205569272,1566,1566,1566,1566,0
20250415,153000,205569272,1566,1566,1566,1566,3774
20250415,152900,199659188,1582,1582,1582,1582,0
20250415,152800,199659188,1582,1582,1582,1582,0
20250415,152700,199659188,1582,1582,1582,1582,0
20250415,152600,199659188,1582,1582,1582,1582,0
20250415,152500,199659188,1582,1582,1582,1582,0
20250415,152400,199659188,1582,1582,1582,1582,0
20250415,152300,199659188,1582,1582,1582,1582,0
20250415,152200,199659188,1582,1582,1582,1582,0
20250415,152100,199659188,1582,1582,1582,1582,0
20250415,152000,199659188,1582,1582,1582,1582,0
20250415,151900,199659188,1582,1583,1583,1582,178
20250415,151800,199377483,1583,1583,1583,1583,0
20250415,151700,199377483,1583,1583,1583,1583,200
20250415,151600,199060883,1574,1574,1574,1574,0
20250415,151500,199060883,1574,1574,1574,1574,0
20250415,151400,199060883,1574,1577,1577,1572,1757
20250415,151300,196294405,1575,1577,1577,1575,1550
20250415,151200,193852787,1584,1584,1584,1584,0
20250415,151100,193852787,1584,1584,1584,1584,0
20250415,151000,193852787,1584,1584,1584,1584,0
20250415,150900,193852787,1584,1584,1584,1584,0
20250415,150800,193852787,1584,1584,1584,1584,48
20250415,150700,193776755,1584,1584,1584,1584,0
20250415,150600,193776755,1584,1584,1584,1584,0
20250415,150500,193776755,1584,1584,1584,1584,0
20250415,150400,193776755,1584,1584,1584,1584,0
20250415,150300,193776755,1584,1584,1584,1584,0
20250415,150200,193776755,1584,1584,1584,1584,95
20250415,150100,193626275,1577,1577,1577,1577,0
20250415,150000,193626275,1577,1577,1577,1577,0
20250415,145900,193626275,1577,1577,1577,1577,0
20250415,145800,193626275,1577,1577,1577,1577,0
20250415,145700,193626275,1577,1585,1585,1577,1075
20250415,145600,191930960,1585,1585,1585,1585,0
20250415,145500,191930960,1585,1585,1585,1585,1
20250415,145400,191929375,1585,1585,1585,1585,0
20250415,145300,191929375,1585,1585,1585,1585,0
20250415,145200,191929375,1585,1585,1585,1585,0
20250415,145100,191929375,1585,1585,1585,1585,0
20250415,145000,191929375,1585,1585,1585,1585,0
20250415,144900,191929375,1585,1585,1585,1585,0
20250415,144800,191929375,1585,1585,1585,1585,0
20250415,144700,191929375,1585,1585,1585,1585,1
20250415,144600,191927790,1585,1585,1585,1585,0
20250415,144500,191927790,1585,1585,1585,1585,0
20250415,144400,191927790,1585,1585,1585,1585,0
20250415,144300,191927790,1585,1585,1585,1585,0
20250415,144200,191927790,1585,1585,1585,1585,38
20250415,144100,191867560,1586,1586,1586,1586,0
20250415,144000,191867560,1586,1586,1586,1586,0
20250415,143900,191867560,1586,1586,1586,1586,0
20250415,143800,191867560,1586,1586,1586,1586,63
20250415,143700,191767642,1587,1587,1587,1587,0
20250415,143600,191767642,1587,1587,1587,1587,0
20250415,143500,191767642,1587,1587,1587,1587,0
20250415,143400,191767642,1587,1587,1587,1587,0
20250415,143300,191767642,1587,1587,1587,1587,0
20250415,143200,191767642,1587,1587,1587,1587,0
20250415,143100,191767642,1587,1587,1587,1587,0
20250415,143000,191767642,1587,1587,1587,1587,0
20250415,142900,191767642,1587,1587,1587,1587,0
20250415,142800,191767642,1587,1587,1587,1587,0
20250415,142700,191767642,1587,1586,1587,1586,50
20250415,142600,191688326,1575,1578,1578,1575,3900
20250415,142500,185540679,1588,1588,1588,1588,0
20250415,142400,185540679,1588,1588,1588,1588,3
20250415,142300,185535915,1588,1588,1588,1588,10
20250415,142200,185520035,1588,1588,1588,1588,0
20250415,142100,185520035,1588,1587,1588,1587,730
20250415,142000,184361095,1587,1587,1587,1587,0
20250415,141900,184361095,1587,1587,1587,1587,0
20250415,141800,184361095,1587,1587,1587,1587,0
20250415,141700,184361095,1587,1587,1587,1587,0
20250415,141600,184361095,1587,1587,1587,1587,53
20250415,141500,184276984,1588,1588,1588,1588,0
20250415,141400,184276984,1588,1588,1588,1588,0
20250415,141300,184276984,1588,1588,1588,1588,0
20250415,141200,184276984,1588,1588,1588,1588,1
20250415,141100,184275396,1581,1581,1581,1581,0
20250415,141000,184275396,1581,1581,1581,1581,0
20250415,140900,184275396,1581,1581,1581,1581,293
20250415,140800,183812163,1588,1588,1588,1588,0
20250415,140700,183812163,1588,1588,1588,1588,1
20250415,140600,183810575,1590,1590,1590,1590,0
20250415,140500,183810575,1590,1590,1590,1590,0
20250415,140400,183810575,1590,1590,1590,1590,0
20250415,140300,183810575,1590,1590,1590,1590,0
20250415,140200,183810575,1590,1590,1590,1590,0
20250415,140100,183810575,1590,1590,1590,1590,0
20250415,140000,183810575,1590,1590,1590,1590,0
20250415,135900,183810575,1590,1590,1590,1590,0
20250415,135800,183810575,1590,1590,1590,1590,8
20250415,135700,183797855,1591,1591,1591,1591,1
20250415,135600,183796264,1591,1587,1591,1587,700
20250415,135500,182683371,1581,1580,1581,1580,10
20250415,135400,182667568,1588,1588,1588,1588,0
20250415,135300,182667568,1588,1588,1588,1588,0
20250415,135200,182667568,1588,1581,1588,1581,2000
20250415,135100,179494872,1575,1575,1575,1575,41
20250415,135000,179430297,1581,1582,1583,1581,1006
20250415,134900,177837822,1582,1582,1582,1582,1
20250415,134800,177836240,1583,1577,1583,1577,1000
20250415,134700,176257065,1577,1577,1577,1577,0
20250415,134600,176257065,1577,1577,1577,1577,0
20250415,134500,176257065,1577,1577,1577,1577,0
20250415,134400,176257065,1577,1577,1577,1577,1000
20250415,134300,174680065,1577,1577,1577,1577,0
20250415,134200,174680065,1577,1568,1577,1568,2157
20250415,134100,171285050,1568,1568,1568,1568,0
20250415,134000,171285050,1568,1568,1568,1568,0
20250415,133900,171285050,1568,1568,1568,1568,0
20250415,133800,171285050,1568,1568,1568,1568,0
20250415,133700,171285050,1568,1568,1568,1568,0
20250415,133600,171285050,1568,1568,1568,1568,1
20250415,133500,171283482,1561,1561,1561,1561,0
20250415,133400,171283482,1561,1561,1561,1561,0
20250415,133300,171283482,1561,1561,1561,1561,0
20250415,133200,171283482,1561,1561,1561,1561,300
20250415,133100,170815182,1561,1561,1561,1561,0
20250415,133000,170815182,1561,1561,1561,1561,0
20250415,132900,170815182,1561,1561,1561,1561,0
20250415,132800,170815182,1561,1561,1561,1561,412
20250415,132700,170172050,1561,1561,1561,1561,2963
20250415,132600,165546807,1568,1568,1568,1568,0
20250415,132500,165546807,1568,1568,1568,1568,3
20250415,132400,165542103,1568,1568,1568,1568,0
20250415,132300,165542103,1568,1568,1568,1568,0
20250415,132200,165542103,1568,1568,1568,1568,0
20250415,132100,165542103,1568,1568,1568,1568,0
20250415,132000,165542103,1568,1567,1568,1560,4180
20250415,131900,159008511,1567,1567,1567,1567,0
20250415,131800,159008511,1567,1567,1567,1567,22
20250415,131700,158974037,1566,1566,1566,1566,0
20250415,131600,158974037,1566,1566,1566,1566,0
20250415,131500,158974037,1566,1566,1566,1566,0
20250415,131400,158974037,1566,1566,1566,1566,0
20250415,131300,158974037,1566,1566,1566,1566,0
20250415,131200,158974037,1566,1566,1566,1566,0
20250415,131100,158974037,1566,1566,1566,1566,39
20250415,131000,158912963,1566,1567,1567,1566,1408
20250415,130900,156707988,1568,1568,1568,1568,92
20250415,130800,156563732,1568,1568,1568,1568,0
20250415,130700,156563732,1568,1568,1568,1568,0
20250415,130600,156563732,1568,1568,1568,1568,0
20250415,130500,156563732,1568,1568,1568,1568,0
20250415,130400,156563732,1568,1567,1568,1567,142
20250415,130300,156341118,1567,1567,1567,1567,0
20250415,130200,156341118,1567,1567,1567,1567,59
20250415,130100,156248665,1566,1566,1566,1566,0
20250415,130000,156248665,1566,1566,1566,1566,0
20250415,125900,156248665,1566,1566,1566,1566,0
20250415,125800,156248665,1566,1566,1566,1566,100
20250415,125700,156092065,1570,1570,1570,1570,88
20250415,125600,155953905,1570,1570,1570,1570,0
20250415,125500,155953905,1570,1570,1570,1570,0
20250415,125400,155953905,1570,1570,1570,1570,0
20250415,125300,155953905,1570,1570,1570,1570,570
20250415,125200,155059005,1571,1571,1571,1571,0
20250415,125100,155059005,1571,1571,1571,1571,1
20250415,125000,155057434,1573,1573,1573,1573,0
20250415,124900,155057434,1573,1573,1573,1573,98
20250415,124800,154903280,1570,1570,1570,1570,333
20250415,124700,154380470,1570,1570,1570,1570,20
20250415,124600,154349070,1570,1570,1570,1570,0
20250415,124500,154349070,1570,1570,1570,1570,0
20250415,124400,154349070,1570,1570,1570,1570,0
20250415,124300,154349070,1570,1570,1570,1570,0
20250415,124200,154349070,1570,1570,1570,1570,22
20250415,124100,154314530,1570,1570,1570,1570,0
20250415,124000,154314530,1570,1570,1570,1570,0
20250415,123900,154314530,1570,1570,1570,1570,0
20250415,123800,154314530,1570,1570,1570,1570,0
20250415,123700,154314530,1570,1570,1570,1570,1
20250415,123600,154312960,1570,1570,1570,1570,0
20250415,123500,154312960,1570,1570,1570,1570,0
20250415,123400,154312960,1570,1570,1570,1570,0
20250415,123300,154312960,1570,1570,1570,1570,0
20250415,123200,154312960,1570,1570,1570,1570,0
20250415,123100,154312960,1570,1570,1570,1570,50
20250415,123000,154234460,1564,1564,1564,1564,0
20250415,122900,154234460,1564,1564,1564,1564,13798
20250415,122800,132654388,1562,1562,1562,1562,0
20250415,122700,132654388,1562,1570,1570,1562,209
20250415,122600,132327850,1561,1570,1570,1561,8750
20250415,122500,118641240,1570,1570,1570,1570,211
20250415,122400,118309970,1570,1570,1570,1570,339
20250415,122300,117777740,1570,1570,1570,1570,661
20250415,122200,116739970,1576,1572,1576,1565,1066
20250415,122100,115067237,1572,1572,1572,1572,0
20250415,122000,115067237,1572,1575,1575,1572,500
20250415,121900,114281228,1576,1576,1576,1576,0
20250415,121800,114281228,1576,1576,1576,1576,0
20250415,121700,114281228,1576,1576,1576,1576,0
20250415,121600,114281228,1576,1576,1576,1576,0
20250415,121500,114281228,1576,1575,1576,1575,2
20250415,121400,114278077,1576,1576,1576,1576,0
20250415,121300,114278077,1576,1576,1576,1576,177
20250415,121200,113999125,1576,1576,1576,1576,2
20250415,121100,113995973,1576,1576,1576,1576,0
20250415,121000,113995973,1576,1576,1576,1576,249
20250415,120900,113603549,1578,1578,1578,1578,50
20250415,120800,113524649,1579,1579,1579,1579,65
20250415,120700,113422014,1582,1582,1582,1582,0
20250415,120600,113422014,1582,1582,1582,1582,0
20250415,120500,113422014,1582,1582,1582,1582,0
20250415,120400,113422014,1582,1582,1582,1582,0
20250415,120300,113422014,1582,1582,1582,1582,0
20250415,120200,113422014,1582,1582,1582,1582,0
20250415,120100,113422014,1582,1582,1582,1582,0
20250415,120000,113422014,1582,1582,1582,1582,0
20250415,115900,113422014,1582,1582,1582,1582,0
20250415,115800,113422014,1582,1582,1582,1582,0
20250415,115700,113422014,1582,1582,1582,1582,0
20250415,115600,113422014,1582,1582,1582,1582,1
20250415,115500,113420432,1572,1572,1572,1572,38
20250415,115400,113360696,1573,1572,1573,1572,642
20250415,115300,112350930,1571,1571,1571,1571,0
20250415,115200,112350930,1571,1571,1571,1571,0
20250415,115100,112350930,1571,1571,1571,1571,0
20250415,115000,112350930,1571,1571,1571,1571,0
20250415,114900,112350930,1571,1571,1571,1571,0
20250415,114800,112350930,1571,1571,1571,1571,0
20250415,114700,112350930,1571,1582,1583,1570,407
20250415,114600,111711607,1585,1585,1585,1585,0
20250415,114500,111711607,1585,1585,1585,1585,0
20250415,114400,111711607,1585,1585,1585,1585,0
20250415,114300,111711607,1585,1585,1585,1585,0
20250415,114200,111711607,1585,1585,1585,1585,0
20250415,114100,111711607,1585,1585,1585,1585,0
20250415,114000,111711607,1585,1575,1585,1575,641
20250415,113900,110698632,1575,1575,1575,1575,0
20250415,113800,110698632,1575,1575,1575,1575,0
20250415,113700,110698632,1575,1575,1575,1575,1
20250415,113600,110697057,1575,1575,1575,1575,0
20250415,113500,110697057,1575,1575,1575,1575,0
20250415,113400,110697057,1575,1575,1575,1575,0
20250415,113300,110697057,1575,1576,1576,1575,402
20250415,113200,110063861,1575,1575,1575,1575,0
20250415,113100,110063861,1575,1575,1575,1575,16
20250415,113000,110038661,1575,1575,1575,1575,15
20250415,112900,110015036,1588,1588,1588,1588,0
20250415,112800,110015036,1588,1588,1588,1588,0
20250415,112700,110015036,1588,1588,1588,1588,0
20250415,112600,110015036,1588,1588,1588,1588,0
20250415,112500,110015036,1588,1588,1588,1588,0
20250415,112400,110015036,1588,1588,1588,1588,0
20250415,112300,110015036,1588,1588,1588,1588,0
20250415,112200,110015036,1588,1588,1588,1588,1
20250415,112100,110013448,1578,1575,1578,1575,1671
20250415,112000,107380048,1578,1578,1578,1578,0
20250415,111900,107380048,1578,1578,1578,1578,0
20250415,111800,107380048,1578,1578,1578,1578,0
20250415,111700,107380048,1578,1579,1579,1578,475
20250415,111600,106630493,1578,1578,1578,1578,17
20250415,111500,106603667,1589,1589,1589,1589,30
20250415,111400,106555997,1589,1589,1589,1589,0
20250415,111300,106555997,1589,1578,1589,1578,500
20250415,111200,105766986,1580,1580,1580,1580,0
20250415,111100,105766986,1580,1580,1580,1580,620
20250415,111000,104787386,1592,1592,1592,1592,92
20250415,110900,104640922,1592,1592,1592,1592,101
20250415,110800,104480130,1592,1592,1592,1592,0
20250415,110700,104480130,1592,1585,1592,1585,1859
20250415,110600,101523123,1585,1585,1585,1585,0
20250415,110500,101523123,1585,1585,1585,1585,150
20250415,110400,101285373,1585,1570,1585,1570,1815
20250415,110300,98424991,1578,1578,1578,1578,0
20250415,110200,98424991,1578,1577,1578,1574,9
20250415,110100,98410801,1577,1574,1577,1574,187
20250415,110000,98116265,1574,1571,1574,1571,1150
20250415,105900,96306454,1571,1571,1571,1571,1
20250415,105800,96304883,1571,1567,1571,1567,5159
20250415,105700,88203926,1567,1567,1567,1567,0
20250415,105600,88203926,1567,1567,1567,1567,0
20250415,105500,88203926,1567,1567,1567,1567,17
20250415,105400,88177287,1567,1567,1567,1567,0
20250415,105300,88177287,1567,1567,1567,1567,0
20250415,105200,88177287,1567,1565,1567,1565,673
20250415,105100,87123336,1565,1565,1565,1565,0
20250415,105000,87123336,1565,1565,1565,1565,0
20250415,104900,87123336,1565,1565,1565,1565,0
20250415,104800,87123336,1565,1565,1565,1565,0
20250415,104700,87123336,1565,1565,1565,1565,0
20250415,104600,87123336,1565,1565,1565,1565,0
20250415,104500,87123336,1565,1567,1567,1565,300
20250415,104400,86653830,1567,1567,1567,1567,0
20250415,104300,86653830,1567,1567,1567,1567,1
20250415,104200,86652263,1567,1565,1567,1565,127
20250415,104100,86453506,1567,1567,1567,1567,0
20250415,104000,86453506,1567,1567,1567,1567,100
20250415,103900,86296806,1567,1566,1567,1566,3
20250415,103800,86292106,1566,1566,1566,1566,6
20250415,103700,86282710,1566,1566,1567,1565,629
20250415,103600,85297261,1565,1565,1565,1565,0
20250415,103500,85297261,1565,1565,1565,1565,0
20250415,103400,85297261,1565,1565,1565,1565,0
20250415,103300,85297261,1565,1565,1565,1565,1044
20250415,103200,83663401,1565,1565,1565,1565,6
20250415,103100,83654011,1565,1565,1565,1565,0
20250415,103000,83654011,1565,1565,1565,1565,10
20250415,102900,83638361,1565,1565,1565,1565,141
20250415,102800,83417696,1565,1565,1565,1565,0
20250415,102700,83417696,1565,1565,1565,1565,0
20250415,102600,83417696,1565,1565,1565,1565,102
20250415,102500,83258066,1565,1565,1565,1565,0
20250415,102400,83258066,1565,1565,1565,1565,63
20250415,102300,83159471,1565,1565,1565,1565,100
20250415,102200,83002971,1563,1563,1563,1563,504
20250415,102100,82215219,1565,1565,1565,1565,0
20250415,102000,82215219,1565,1565,1565,1565,0
20250415,101900,82215219,1565,1565,1565,1565,14
20250415,101800,82193309,1563,1563,1563,1563,0
20250415,101700,82193309,1563,1563,1563,1563,0
20250415,101600,82193309,1563,1563,1563,1563,151
20250415,101500,81957296,1563,1563,1563,1563,0
20250415,101400,81957296,1563,1563,1563,1563,3248
20250415,101300,76880672,1564,1563,1564,1563,3173
20250415,101200,71920272,1563,1563,1563,1563,0
20250415,101100,71920272,1563,1563,1563,1563,1
20250415,101000,71918709,1563,1562,1563,1562,101
20250415,100900,71760946,1563,1563,1563,1563,1
20250415,100800,71759383,1563,1563,1563,1563,0
20250415,100700,71759383,1563,1563,1563,1563,0
20250415,100600,71759383,1563,1563,1563,1554,796
20250415,100500,70515928,1563,1563,1563,1563,0
20250415,100400,70515928,1563,1563,1563,1563,1
20250415,100300,70514365,1559,1559,1559,1559,12
20250415,100200,70495657,1564,1564,1564,1564,0
20250415,100100,70495657,1564,1565,1565,1564,101
20250415,100000,70337692,1554,1554,1554,1554,0
20250415,095900,70337692,1554,1554,1554,1554,0
20250415,095800,70337692,1554,1555,1555,1554,1000
20250415,095700,68783675,1554,1554,1554,1554,325
20250415,095600,68278625,1554,1554,1554,1554,0
20250415,095500,68278625,1554,1554,1554,1554,0
20250415,095400,68278625,1554,1556,1556,1554,91
20250415,095300,68137161,1565,1565,1565,1565,0
20250415,095200,68137161,1565,1565,1565,1565,67
20250415,095100,68032306,1567,1567,1567,1567,0
20250415,095000,68032306,1567,1567,1567,1567,0
20250415,094900,68032306,1567,1567,1567,1567,1
20250415,094800,68030739,1560,1560,1560,1560,0
20250415,094700,68030739,1560,1561,1561,1554,5965
20250415,094600,58725314,1568,1568,1568,1568,0
20250415,094500,58725314,1568,1568,1568,1561,20
20250415,094400,58693968,1568,1568,1568,1568,2
20250415,094300,58690832,1568,1568,1568,1568,4
20250415,094200,58684560,1568,1560,1569,1560,3
20250415,094100,58679863,1560,1560,1560,1560,1
20250415,094000,58678303,1560,1560,1560,1560,2
20250415,093900,58675183,1569,1569,1569,1569,0
20250415,093800,58675183,1569,1569,1569,1569,0
20250415,093700,58675183,1569,1569,1569,1569,0
20250415,093600,58675183,1569,1569,1569,1569,17
20250415,093500,58648510,1569,1569,1569,1569,0
20250415,093400,58648510,1569,1569,1569,1569,0
20250415,093300,58648510,1569,1560,1569,1560,2
20250415,093200,58645381,1560,1560,1560,1560,0
20250415,093100,58645381,1560,1560,1560,1560,0
20250415,093000,58645381,1560,1560,1560,1560,0
20250415,092900,58645381,1560,1566,1569,1560,1873
20250415,092800,55711245,1566,1566,1566,1566,0
20250415,092700,55711245,1566,1566,1566,1566,0
20250415,092600,55711245,1566,1566,1566,1566,0
20250415,092500,55711245,1566,1566,1566,1566,12
20250415,092400,55692453,1566,1562,1566,1562,2138
20250415,092300,52347624,1562,1562,1562,1562,22
20250415,092200,52313260,1562,1562,1562,1562,0
20250415,092100,52313260,1562,1562,1562,1562,4
20250415,092000,52307012,1562,1549,1562,1548,6495
20250415,091900,42251666,1563,1563,1563,1563,51
20250415,091800,42171953,1548,1563,1564,1548,1656
20250415,091700,39608257,1564,1551,1564,1548,725
20250415,091600,38485326,1564,1564,1564,1564,99
20250415,091500,38330490,1564,1564,1564,1564,100
20250415,091400,38174090,1565,1565,1565,1565,7
20250415,091300,38163135,1566,1566,1566,1566,40
20250415,091200,38100495,1566,1566,1566,1566,33
20250415,091100,38048817,1566,1566,1566,1566,13
20250415,091000,38028459,1566,1566,1566,1566,4
20250415,090900,38022195,1566,1566,1566,1566,3
20250415,090800,38017497,1547,1566,1566,1547,13704
20250415,090700,16817238,1566,1566,1566,1566,1
20250415,090600,16815672,1546,1546,1546,1546,2
20250415,090500,16812580,1566,1566,1566,1566,9
20250415,090400,16798486,1566,1566,1566,1545,31
20250415,090300,16750381,1567,1567,1567,1567,9
20250415,090200,16736278,1567,1550,1567,1522,7153
20250415,090100,5723304,1559,1561,1561,1559,3367
20250415,090000,474149,1559,1560,1560,1559,304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192800 205569272 1566 1566 1566 1566 3774
3 20250415 192700 205569272 1566 1566 1566 1566 0
4 20250415 192600 205569272 1566 1566 1566 1566 0
5 20250415 192500 205569272 1566 1566 1566 1566 0
6 20250415 192400 205569272 1566 1566 1566 1566 0
7 20250415 192300 205569272 1566 1566 1566 1566 0
8 20250415 192200 205569272 1566 1566 1566 1566 0
9 20250415 192100 205569272 1566 1566 1566 1566 0
10 20250415 192000 205569272 1566 1566 1566 1566 0
11 20250415 191900 205569272 1566 1566 1566 1566 0
12 20250415 191800 205569272 1566 1566 1566 1566 0
13 20250415 191700 205569272 1566 1566 1566 1566 0
14 20250415 191600 205569272 1566 1566 1566 1566 0
15 20250415 191500 205569272 1566 1566 1566 1566 0
16 20250415 191400 205569272 1566 1566 1566 1566 0
17 20250415 191300 205569272 1566 1566 1566 1566 0
18 20250415 191200 205569272 1566 1566 1566 1566 0
19 20250415 191100 205569272 1566 1566 1566 1566 0
20 20250415 191000 205569272 1566 1566 1566 1566 0
21 20250415 190900 205569272 1566 1566 1566 1566 0
22 20250415 190800 205569272 1566 1566 1566 1566 0
23 20250415 190700 205569272 1566 1566 1566 1566 0
24 20250415 190600 205569272 1566 1566 1566 1566 0
25 20250415 190500 205569272 1566 1566 1566 1566 0
26 20250415 190400 205569272 1566 1566 1566 1566 0
27 20250415 190300 205569272 1566 1566 1566 1566 0
28 20250415 190200 205569272 1566 1566 1566 1566 0
29 20250415 190100 205569272 1566 1566 1566 1566 0
30 20250415 190000 205569272 1566 1566 1566 1566 0
31 20250415 185900 205569272 1566 1566 1566 1566 0
32 20250415 185800 205569272 1566 1566 1566 1566 3774
33 20250415 185700 205569272 1566 1566 1566 1566 0
34 20250415 185600 205569272 1566 1566 1566 1566 0
35 20250415 185500 205569272 1566 1566 1566 1566 0
36 20250415 185400 205569272 1566 1566 1566 1566 0
37 20250415 185300 205569272 1566 1566 1566 1566 0
38 20250415 185200 205569272 1566 1566 1566 1566 0
39 20250415 185100 205569272 1566 1566 1566 1566 0
40 20250415 185000 205569272 1566 1566 1566 1566 0
41 20250415 184900 205569272 1566 1566 1566 1566 0
42 20250415 184800 205569272 1566 1566 1566 1566 0
43 20250415 184700 205569272 1566 1566 1566 1566 0
44 20250415 184600 205569272 1566 1566 1566 1566 0
45 20250415 184500 205569272 1566 1566 1566 1566 0
46 20250415 184400 205569272 1566 1566 1566 1566 0
47 20250415 184300 205569272 1566 1566 1566 1566 0
48 20250415 184200 205569272 1566 1566 1566 1566 0
49 20250415 184100 205569272 1566 1566 1566 1566 0
50 20250415 184000 205569272 1566 1566 1566 1566 0
51 20250415 183900 205569272 1566 1566 1566 1566 0
52 20250415 183800 205569272 1566 1566 1566 1566 0
53 20250415 183700 205569272 1566 1566 1566 1566 0
54 20250415 183600 205569272 1566 1566 1566 1566 0
55 20250415 183500 205569272 1566 1566 1566 1566 0
56 20250415 183400 205569272 1566 1566 1566 1566 0
57 20250415 183300 205569272 1566 1566 1566 1566 0
58 20250415 183200 205569272 1566 1566 1566 1566 0
59 20250415 183100 205569272 1566 1566 1566 1566 0
60 20250415 183000 205569272 1566 1566 1566 1566 0
61 20250415 182900 205569272 1566 1566 1566 1566 0
62 20250415 182800 205569272 1566 1566 1566 1566 3774
63 20250415 182700 205569272 1566 1566 1566 1566 0
64 20250415 182600 205569272 1566 1566 1566 1566 0
65 20250415 182500 205569272 1566 1566 1566 1566 0
66 20250415 182400 205569272 1566 1566 1566 1566 0
67 20250415 182300 205569272 1566 1566 1566 1566 0
68 20250415 182200 205569272 1566 1566 1566 1566 0
69 20250415 182100 205569272 1566 1566 1566 1566 0
70 20250415 182000 205569272 1566 1566 1566 1566 0
71 20250415 181900 205569272 1566 1566 1566 1566 0
72 20250415 181800 205569272 1566 1566 1566 1566 0
73 20250415 181700 205569272 1566 1566 1566 1566 0
74 20250415 181600 205569272 1566 1566 1566 1566 0
75 20250415 181500 205569272 1566 1566 1566 1566 0
76 20250415 181400 205569272 1566 1566 1566 1566 0
77 20250415 181300 205569272 1566 1566 1566 1566 0
78 20250415 181200 205569272 1566 1566 1566 1566 0
79 20250415 181100 205569272 1566 1566 1566 1566 0
80 20250415 181000 205569272 1566 1566 1566 1566 0
81 20250415 180900 205569272 1566 1566 1566 1566 0
82 20250415 180800 205569272 1566 1566 1566 1566 0
83 20250415 180700 205569272 1566 1566 1566 1566 0
84 20250415 180600 205569272 1566 1566 1566 1566 0
85 20250415 180500 205569272 1566 1566 1566 1566 0
86 20250415 180400 205569272 1566 1566 1566 1566 0
87 20250415 180300 205569272 1566 1566 1566 1566 0
88 20250415 180200 205569272 1566 1566 1566 1566 0
89 20250415 180100 205569272 1566 1566 1566 1566 0
90 20250415 180000 205569272 1566 1566 1566 1566 0
91 20250415 175900 205569272 1566 1566 1566 1566 0
92 20250415 175800 205569272 1566 1566 1566 1566 3774
93 20250415 175700 205569272 1566 1566 1566 1566 0
94 20250415 175600 205569272 1566 1566 1566 1566 0
95 20250415 175500 205569272 1566 1566 1566 1566 0
96 20250415 175400 205569272 1566 1566 1566 1566 0
97 20250415 175300 205569272 1566 1566 1566 1566 0
98 20250415 175200 205569272 1566 1566 1566 1566 0
99 20250415 175100 205569272 1566 1566 1566 1566 0
100 20250415 175000 205569272 1566 1566 1566 1566 0
101 20250415 174900 205569272 1566 1566 1566 1566 0
102 20250415 174800 205569272 1566 1566 1566 1566 0
103 20250415 174700 205569272 1566 1566 1566 1566 0
104 20250415 174600 205569272 1566 1566 1566 1566 0
105 20250415 174500 205569272 1566 1566 1566 1566 0
106 20250415 174400 205569272 1566 1566 1566 1566 0
107 20250415 174300 205569272 1566 1566 1566 1566 0
108 20250415 174200 205569272 1566 1566 1566 1566 0
109 20250415 174100 205569272 1566 1566 1566 1566 0
110 20250415 174000 205569272 1566 1566 1566 1566 0
111 20250415 173900 205569272 1566 1566 1566 1566 0
112 20250415 173800 205569272 1566 1566 1566 1566 0
113 20250415 173700 205569272 1566 1566 1566 1566 0
114 20250415 173600 205569272 1566 1566 1566 1566 0
115 20250415 173500 205569272 1566 1566 1566 1566 0
116 20250415 173400 205569272 1566 1566 1566 1566 0
117 20250415 173300 205569272 1566 1566 1566 1566 0
118 20250415 173200 205569272 1566 1566 1566 1566 0
119 20250415 173100 205569272 1566 1566 1566 1566 0
120 20250415 173000 205569272 1566 1566 1566 1566 0
121 20250415 172900 205569272 1566 1566 1566 1566 0
122 20250415 172800 205569272 1566 1566 1566 1566 3774
123 20250415 172700 205569272 1566 1566 1566 1566 0
124 20250415 172600 205569272 1566 1566 1566 1566 0
125 20250415 172500 205569272 1566 1566 1566 1566 0
126 20250415 172400 205569272 1566 1566 1566 1566 0
127 20250415 172300 205569272 1566 1566 1566 1566 0
128 20250415 172200 205569272 1566 1566 1566 1566 0
129 20250415 172100 205569272 1566 1566 1566 1566 0
130 20250415 172000 205569272 1566 1566 1566 1566 0
131 20250415 171900 205569272 1566 1566 1566 1566 0
132 20250415 171800 205569272 1566 1566 1566 1566 0
133 20250415 171700 205569272 1566 1566 1566 1566 0
134 20250415 171600 205569272 1566 1566 1566 1566 0
135 20250415 171500 205569272 1566 1566 1566 1566 0
136 20250415 171400 205569272 1566 1566 1566 1566 0
137 20250415 171300 205569272 1566 1566 1566 1566 0
138 20250415 171200 205569272 1566 1566 1566 1566 0
139 20250415 171100 205569272 1566 1566 1566 1566 0
140 20250415 171000 205569272 1566 1566 1566 1566 0
141 20250415 170900 205569272 1566 1566 1566 1566 0
142 20250415 170800 205569272 1566 1566 1566 1566 0
143 20250415 170700 205569272 1566 1566 1566 1566 0
144 20250415 170600 205569272 1566 1566 1566 1566 0
145 20250415 170500 205569272 1566 1566 1566 1566 0
146 20250415 170400 205569272 1566 1566 1566 1566 0
147 20250415 170300 205569272 1566 1566 1566 1566 0
148 20250415 170200 205569272 1566 1566 1566 1566 0
149 20250415 170100 205569272 1566 1566 1566 1566 0
150 20250415 170000 205569272 1566 1566 1566 1566 0
151 20250415 165900 205569272 1566 1566 1566 1566 0
152 20250415 165800 205569272 1566 1566 1566 1566 3774
153 20250415 165700 205569272 1566 1566 1566 1566 0
154 20250415 165600 205569272 1566 1566 1566 1566 0
155 20250415 165500 205569272 1566 1566 1566 1566 0
156 20250415 165400 205569272 1566 1566 1566 1566 0
157 20250415 165300 205569272 1566 1566 1566 1566 0
158 20250415 165200 205569272 1566 1566 1566 1566 0
159 20250415 165100 205569272 1566 1566 1566 1566 0
160 20250415 165000 205569272 1566 1566 1566 1566 0
161 20250415 164900 205569272 1566 1566 1566 1566 0
162 20250415 164800 205569272 1566 1566 1566 1566 0
163 20250415 164700 205569272 1566 1566 1566 1566 0
164 20250415 164600 205569272 1566 1566 1566 1566 0
165 20250415 164500 205569272 1566 1566 1566 1566 0
166 20250415 164400 205569272 1566 1566 1566 1566 0
167 20250415 164300 205569272 1566 1566 1566 1566 0
168 20250415 164200 205569272 1566 1566 1566 1566 0
169 20250415 164100 205569272 1566 1566 1566 1566 0
170 20250415 164000 205569272 1566 1566 1566 1566 0
171 20250415 163900 205569272 1566 1566 1566 1566 0
172 20250415 163800 205569272 1566 1566 1566 1566 0
173 20250415 163700 205569272 1566 1566 1566 1566 0
174 20250415 163600 205569272 1566 1566 1566 1566 0
175 20250415 163500 205569272 1566 1566 1566 1566 0
176 20250415 163400 205569272 1566 1566 1566 1566 0
177 20250415 163300 205569272 1566 1566 1566 1566 0
178 20250415 163200 205569272 1566 1566 1566 1566 0
179 20250415 163100 205569272 1566 1566 1566 1566 0
180 20250415 163000 205569272 1566 1566 1566 1566 0
181 20250415 162900 205569272 1566 1566 1566 1566 0
182 20250415 162800 205569272 1566 1566 1566 1566 3774
183 20250415 162700 205569272 1566 1566 1566 1566 0
184 20250415 162600 205569272 1566 1566 1566 1566 0
185 20250415 162500 205569272 1566 1566 1566 1566 0
186 20250415 162400 205569272 1566 1566 1566 1566 0
187 20250415 162300 205569272 1566 1566 1566 1566 0
188 20250415 162200 205569272 1566 1566 1566 1566 0
189 20250415 162100 205569272 1566 1566 1566 1566 0
190 20250415 162000 205569272 1566 1566 1566 1566 0
191 20250415 161900 205569272 1566 1566 1566 1566 0
192 20250415 161800 205569272 1566 1566 1566 1566 0
193 20250415 161700 205569272 1566 1566 1566 1566 0
194 20250415 161600 205569272 1566 1566 1566 1566 0
195 20250415 161500 205569272 1566 1566 1566 1566 0
196 20250415 161400 205569272 1566 1566 1566 1566 0
197 20250415 161300 205569272 1566 1566 1566 1566 0
198 20250415 161200 205569272 1566 1566 1566 1566 0
199 20250415 161100 205569272 1566 1566 1566 1566 0
200 20250415 161000 205569272 1566 1566 1566 1566 0
201 20250415 160900 205569272 1566 1566 1566 1566 0
202 20250415 160800 205569272 1566 1566 1566 1566 0
203 20250415 160700 205569272 1566 1566 1566 1566 0
204 20250415 160600 205569272 1566 1566 1566 1566 0
205 20250415 160500 205569272 1566 1566 1566 1566 0
206 20250415 160400 205569272 1566 1566 1566 1566 0
207 20250415 160300 205569272 1566 1566 1566 1566 0
208 20250415 160200 205569272 1566 1566 1566 1566 0
209 20250415 160100 205569272 1566 1566 1566 1566 0
210 20250415 160000 205569272 1566 1566 1566 1566 0
211 20250415 155900 205569272 1566 1566 1566 1566 0
212 20250415 155800 205569272 1566 1566 1566 1566 3774
213 20250415 155700 205569272 1566 1566 1566 1566 0
214 20250415 155600 205569272 1566 1566 1566 1566 0
215 20250415 155500 205569272 1566 1566 1566 1566 0
216 20250415 155400 205569272 1566 1566 1566 1566 0
217 20250415 155300 205569272 1566 1566 1566 1566 0
218 20250415 155200 205569272 1566 1566 1566 1566 0
219 20250415 155100 205569272 1566 1566 1566 1566 0
220 20250415 155000 205569272 1566 1566 1566 1566 0
221 20250415 154900 205569272 1566 1566 1566 1566 0
222 20250415 154800 205569272 1566 1566 1566 1566 0
223 20250415 154700 205569272 1566 1566 1566 1566 0
224 20250415 154600 205569272 1566 1566 1566 1566 0
225 20250415 154500 205569272 1566 1566 1566 1566 0
226 20250415 154400 205569272 1566 1566 1566 1566 0
227 20250415 154300 205569272 1566 1566 1566 1566 0
228 20250415 154200 205569272 1566 1566 1566 1566 0
229 20250415 154100 205569272 1566 1566 1566 1566 0
230 20250415 154000 205569272 1566 1566 1566 1566 0
231 20250415 153900 205569272 1566 1566 1566 1566 0
232 20250415 153800 205569272 1566 1566 1566 1566 0
233 20250415 153700 205569272 1566 1566 1566 1566 0
234 20250415 153600 205569272 1566 1566 1566 1566 0
235 20250415 153500 205569272 1566 1566 1566 1566 0
236 20250415 153400 205569272 1566 1566 1566 1566 0
237 20250415 153300 205569272 1566 1566 1566 1566 0
238 20250415 153200 205569272 1566 1566 1566 1566 0
239 20250415 153100 205569272 1566 1566 1566 1566 0
240 20250415 153000 205569272 1566 1566 1566 1566 3774
241 20250415 152900 199659188 1582 1582 1582 1582 0
242 20250415 152800 199659188 1582 1582 1582 1582 0
243 20250415 152700 199659188 1582 1582 1582 1582 0
244 20250415 152600 199659188 1582 1582 1582 1582 0
245 20250415 152500 199659188 1582 1582 1582 1582 0
246 20250415 152400 199659188 1582 1582 1582 1582 0
247 20250415 152300 199659188 1582 1582 1582 1582 0
248 20250415 152200 199659188 1582 1582 1582 1582 0
249 20250415 152100 199659188 1582 1582 1582 1582 0
250 20250415 152000 199659188 1582 1582 1582 1582 0
251 20250415 151900 199659188 1582 1583 1583 1582 178
252 20250415 151800 199377483 1583 1583 1583 1583 0
253 20250415 151700 199377483 1583 1583 1583 1583 200
254 20250415 151600 199060883 1574 1574 1574 1574 0
255 20250415 151500 199060883 1574 1574 1574 1574 0
256 20250415 151400 199060883 1574 1577 1577 1572 1757
257 20250415 151300 196294405 1575 1577 1577 1575 1550
258 20250415 151200 193852787 1584 1584 1584 1584 0
259 20250415 151100 193852787 1584 1584 1584 1584 0
260 20250415 151000 193852787 1584 1584 1584 1584 0
261 20250415 150900 193852787 1584 1584 1584 1584 0
262 20250415 150800 193852787 1584 1584 1584 1584 48
263 20250415 150700 193776755 1584 1584 1584 1584 0
264 20250415 150600 193776755 1584 1584 1584 1584 0
265 20250415 150500 193776755 1584 1584 1584 1584 0
266 20250415 150400 193776755 1584 1584 1584 1584 0
267 20250415 150300 193776755 1584 1584 1584 1584 0
268 20250415 150200 193776755 1584 1584 1584 1584 95
269 20250415 150100 193626275 1577 1577 1577 1577 0
270 20250415 150000 193626275 1577 1577 1577 1577 0
271 20250415 145900 193626275 1577 1577 1577 1577 0
272 20250415 145800 193626275 1577 1577 1577 1577 0
273 20250415 145700 193626275 1577 1585 1585 1577 1075
274 20250415 145600 191930960 1585 1585 1585 1585 0
275 20250415 145500 191930960 1585 1585 1585 1585 1
276 20250415 145400 191929375 1585 1585 1585 1585 0
277 20250415 145300 191929375 1585 1585 1585 1585 0
278 20250415 145200 191929375 1585 1585 1585 1585 0
279 20250415 145100 191929375 1585 1585 1585 1585 0
280 20250415 145000 191929375 1585 1585 1585 1585 0
281 20250415 144900 191929375 1585 1585 1585 1585 0
282 20250415 144800 191929375 1585 1585 1585 1585 0
283 20250415 144700 191929375 1585 1585 1585 1585 1
284 20250415 144600 191927790 1585 1585 1585 1585 0
285 20250415 144500 191927790 1585 1585 1585 1585 0
286 20250415 144400 191927790 1585 1585 1585 1585 0
287 20250415 144300 191927790 1585 1585 1585 1585 0
288 20250415 144200 191927790 1585 1585 1585 1585 38
289 20250415 144100 191867560 1586 1586 1586 1586 0
290 20250415 144000 191867560 1586 1586 1586 1586 0
291 20250415 143900 191867560 1586 1586 1586 1586 0
292 20250415 143800 191867560 1586 1586 1586 1586 63
293 20250415 143700 191767642 1587 1587 1587 1587 0
294 20250415 143600 191767642 1587 1587 1587 1587 0
295 20250415 143500 191767642 1587 1587 1587 1587 0
296 20250415 143400 191767642 1587 1587 1587 1587 0
297 20250415 143300 191767642 1587 1587 1587 1587 0
298 20250415 143200 191767642 1587 1587 1587 1587 0
299 20250415 143100 191767642 1587 1587 1587 1587 0
300 20250415 143000 191767642 1587 1587 1587 1587 0
301 20250415 142900 191767642 1587 1587 1587 1587 0
302 20250415 142800 191767642 1587 1587 1587 1587 0
303 20250415 142700 191767642 1587 1586 1587 1586 50
304 20250415 142600 191688326 1575 1578 1578 1575 3900
305 20250415 142500 185540679 1588 1588 1588 1588 0
306 20250415 142400 185540679 1588 1588 1588 1588 3
307 20250415 142300 185535915 1588 1588 1588 1588 10
308 20250415 142200 185520035 1588 1588 1588 1588 0
309 20250415 142100 185520035 1588 1587 1588 1587 730
310 20250415 142000 184361095 1587 1587 1587 1587 0
311 20250415 141900 184361095 1587 1587 1587 1587 0
312 20250415 141800 184361095 1587 1587 1587 1587 0
313 20250415 141700 184361095 1587 1587 1587 1587 0
314 20250415 141600 184361095 1587 1587 1587 1587 53
315 20250415 141500 184276984 1588 1588 1588 1588 0
316 20250415 141400 184276984 1588 1588 1588 1588 0
317 20250415 141300 184276984 1588 1588 1588 1588 0
318 20250415 141200 184276984 1588 1588 1588 1588 1
319 20250415 141100 184275396 1581 1581 1581 1581 0
320 20250415 141000 184275396 1581 1581 1581 1581 0
321 20250415 140900 184275396 1581 1581 1581 1581 293
322 20250415 140800 183812163 1588 1588 1588 1588 0
323 20250415 140700 183812163 1588 1588 1588 1588 1
324 20250415 140600 183810575 1590 1590 1590 1590 0
325 20250415 140500 183810575 1590 1590 1590 1590 0
326 20250415 140400 183810575 1590 1590 1590 1590 0
327 20250415 140300 183810575 1590 1590 1590 1590 0
328 20250415 140200 183810575 1590 1590 1590 1590 0
329 20250415 140100 183810575 1590 1590 1590 1590 0
330 20250415 140000 183810575 1590 1590 1590 1590 0
331 20250415 135900 183810575 1590 1590 1590 1590 0
332 20250415 135800 183810575 1590 1590 1590 1590 8
333 20250415 135700 183797855 1591 1591 1591 1591 1
334 20250415 135600 183796264 1591 1587 1591 1587 700
335 20250415 135500 182683371 1581 1580 1581 1580 10
336 20250415 135400 182667568 1588 1588 1588 1588 0
337 20250415 135300 182667568 1588 1588 1588 1588 0
338 20250415 135200 182667568 1588 1581 1588 1581 2000
339 20250415 135100 179494872 1575 1575 1575 1575 41
340 20250415 135000 179430297 1581 1582 1583 1581 1006
341 20250415 134900 177837822 1582 1582 1582 1582 1
342 20250415 134800 177836240 1583 1577 1583 1577 1000
343 20250415 134700 176257065 1577 1577 1577 1577 0
344 20250415 134600 176257065 1577 1577 1577 1577 0
345 20250415 134500 176257065 1577 1577 1577 1577 0
346 20250415 134400 176257065 1577 1577 1577 1577 1000
347 20250415 134300 174680065 1577 1577 1577 1577 0
348 20250415 134200 174680065 1577 1568 1577 1568 2157
349 20250415 134100 171285050 1568 1568 1568 1568 0
350 20250415 134000 171285050 1568 1568 1568 1568 0
351 20250415 133900 171285050 1568 1568 1568 1568 0
352 20250415 133800 171285050 1568 1568 1568 1568 0
353 20250415 133700 171285050 1568 1568 1568 1568 0
354 20250415 133600 171285050 1568 1568 1568 1568 1
355 20250415 133500 171283482 1561 1561 1561 1561 0
356 20250415 133400 171283482 1561 1561 1561 1561 0
357 20250415 133300 171283482 1561 1561 1561 1561 0
358 20250415 133200 171283482 1561 1561 1561 1561 300
359 20250415 133100 170815182 1561 1561 1561 1561 0
360 20250415 133000 170815182 1561 1561 1561 1561 0
361 20250415 132900 170815182 1561 1561 1561 1561 0
362 20250415 132800 170815182 1561 1561 1561 1561 412
363 20250415 132700 170172050 1561 1561 1561 1561 2963
364 20250415 132600 165546807 1568 1568 1568 1568 0
365 20250415 132500 165546807 1568 1568 1568 1568 3
366 20250415 132400 165542103 1568 1568 1568 1568 0
367 20250415 132300 165542103 1568 1568 1568 1568 0
368 20250415 132200 165542103 1568 1568 1568 1568 0
369 20250415 132100 165542103 1568 1568 1568 1568 0
370 20250415 132000 165542103 1568 1567 1568 1560 4180
371 20250415 131900 159008511 1567 1567 1567 1567 0
372 20250415 131800 159008511 1567 1567 1567 1567 22
373 20250415 131700 158974037 1566 1566 1566 1566 0
374 20250415 131600 158974037 1566 1566 1566 1566 0
375 20250415 131500 158974037 1566 1566 1566 1566 0
376 20250415 131400 158974037 1566 1566 1566 1566 0
377 20250415 131300 158974037 1566 1566 1566 1566 0
378 20250415 131200 158974037 1566 1566 1566 1566 0
379 20250415 131100 158974037 1566 1566 1566 1566 39
380 20250415 131000 158912963 1566 1567 1567 1566 1408
381 20250415 130900 156707988 1568 1568 1568 1568 92
382 20250415 130800 156563732 1568 1568 1568 1568 0
383 20250415 130700 156563732 1568 1568 1568 1568 0
384 20250415 130600 156563732 1568 1568 1568 1568 0
385 20250415 130500 156563732 1568 1568 1568 1568 0
386 20250415 130400 156563732 1568 1567 1568 1567 142
387 20250415 130300 156341118 1567 1567 1567 1567 0
388 20250415 130200 156341118 1567 1567 1567 1567 59
389 20250415 130100 156248665 1566 1566 1566 1566 0
390 20250415 130000 156248665 1566 1566 1566 1566 0
391 20250415 125900 156248665 1566 1566 1566 1566 0
392 20250415 125800 156248665 1566 1566 1566 1566 100
393 20250415 125700 156092065 1570 1570 1570 1570 88
394 20250415 125600 155953905 1570 1570 1570 1570 0
395 20250415 125500 155953905 1570 1570 1570 1570 0
396 20250415 125400 155953905 1570 1570 1570 1570 0
397 20250415 125300 155953905 1570 1570 1570 1570 570
398 20250415 125200 155059005 1571 1571 1571 1571 0
399 20250415 125100 155059005 1571 1571 1571 1571 1
400 20250415 125000 155057434 1573 1573 1573 1573 0
401 20250415 124900 155057434 1573 1573 1573 1573 98
402 20250415 124800 154903280 1570 1570 1570 1570 333
403 20250415 124700 154380470 1570 1570 1570 1570 20
404 20250415 124600 154349070 1570 1570 1570 1570 0
405 20250415 124500 154349070 1570 1570 1570 1570 0
406 20250415 124400 154349070 1570 1570 1570 1570 0
407 20250415 124300 154349070 1570 1570 1570 1570 0
408 20250415 124200 154349070 1570 1570 1570 1570 22
409 20250415 124100 154314530 1570 1570 1570 1570 0
410 20250415 124000 154314530 1570 1570 1570 1570 0
411 20250415 123900 154314530 1570 1570 1570 1570 0
412 20250415 123800 154314530 1570 1570 1570 1570 0
413 20250415 123700 154314530 1570 1570 1570 1570 1
414 20250415 123600 154312960 1570 1570 1570 1570 0
415 20250415 123500 154312960 1570 1570 1570 1570 0
416 20250415 123400 154312960 1570 1570 1570 1570 0
417 20250415 123300 154312960 1570 1570 1570 1570 0
418 20250415 123200 154312960 1570 1570 1570 1570 0
419 20250415 123100 154312960 1570 1570 1570 1570 50
420 20250415 123000 154234460 1564 1564 1564 1564 0
421 20250415 122900 154234460 1564 1564 1564 1564 13798
422 20250415 122800 132654388 1562 1562 1562 1562 0
423 20250415 122700 132654388 1562 1570 1570 1562 209
424 20250415 122600 132327850 1561 1570 1570 1561 8750
425 20250415 122500 118641240 1570 1570 1570 1570 211
426 20250415 122400 118309970 1570 1570 1570 1570 339
427 20250415 122300 117777740 1570 1570 1570 1570 661
428 20250415 122200 116739970 1576 1572 1576 1565 1066
429 20250415 122100 115067237 1572 1572 1572 1572 0
430 20250415 122000 115067237 1572 1575 1575 1572 500
431 20250415 121900 114281228 1576 1576 1576 1576 0
432 20250415 121800 114281228 1576 1576 1576 1576 0
433 20250415 121700 114281228 1576 1576 1576 1576 0
434 20250415 121600 114281228 1576 1576 1576 1576 0
435 20250415 121500 114281228 1576 1575 1576 1575 2
436 20250415 121400 114278077 1576 1576 1576 1576 0
437 20250415 121300 114278077 1576 1576 1576 1576 177
438 20250415 121200 113999125 1576 1576 1576 1576 2
439 20250415 121100 113995973 1576 1576 1576 1576 0
440 20250415 121000 113995973 1576 1576 1576 1576 249
441 20250415 120900 113603549 1578 1578 1578 1578 50
442 20250415 120800 113524649 1579 1579 1579 1579 65
443 20250415 120700 113422014 1582 1582 1582 1582 0
444 20250415 120600 113422014 1582 1582 1582 1582 0
445 20250415 120500 113422014 1582 1582 1582 1582 0
446 20250415 120400 113422014 1582 1582 1582 1582 0
447 20250415 120300 113422014 1582 1582 1582 1582 0
448 20250415 120200 113422014 1582 1582 1582 1582 0
449 20250415 120100 113422014 1582 1582 1582 1582 0
450 20250415 120000 113422014 1582 1582 1582 1582 0
451 20250415 115900 113422014 1582 1582 1582 1582 0
452 20250415 115800 113422014 1582 1582 1582 1582 0
453 20250415 115700 113422014 1582 1582 1582 1582 0
454 20250415 115600 113422014 1582 1582 1582 1582 1
455 20250415 115500 113420432 1572 1572 1572 1572 38
456 20250415 115400 113360696 1573 1572 1573 1572 642
457 20250415 115300 112350930 1571 1571 1571 1571 0
458 20250415 115200 112350930 1571 1571 1571 1571 0
459 20250415 115100 112350930 1571 1571 1571 1571 0
460 20250415 115000 112350930 1571 1571 1571 1571 0
461 20250415 114900 112350930 1571 1571 1571 1571 0
462 20250415 114800 112350930 1571 1571 1571 1571 0
463 20250415 114700 112350930 1571 1582 1583 1570 407
464 20250415 114600 111711607 1585 1585 1585 1585 0
465 20250415 114500 111711607 1585 1585 1585 1585 0
466 20250415 114400 111711607 1585 1585 1585 1585 0
467 20250415 114300 111711607 1585 1585 1585 1585 0
468 20250415 114200 111711607 1585 1585 1585 1585 0
469 20250415 114100 111711607 1585 1585 1585 1585 0
470 20250415 114000 111711607 1585 1575 1585 1575 641
471 20250415 113900 110698632 1575 1575 1575 1575 0
472 20250415 113800 110698632 1575 1575 1575 1575 0
473 20250415 113700 110698632 1575 1575 1575 1575 1
474 20250415 113600 110697057 1575 1575 1575 1575 0
475 20250415 113500 110697057 1575 1575 1575 1575 0
476 20250415 113400 110697057 1575 1575 1575 1575 0
477 20250415 113300 110697057 1575 1576 1576 1575 402
478 20250415 113200 110063861 1575 1575 1575 1575 0
479 20250415 113100 110063861 1575 1575 1575 1575 16
480 20250415 113000 110038661 1575 1575 1575 1575 15
481 20250415 112900 110015036 1588 1588 1588 1588 0
482 20250415 112800 110015036 1588 1588 1588 1588 0
483 20250415 112700 110015036 1588 1588 1588 1588 0
484 20250415 112600 110015036 1588 1588 1588 1588 0
485 20250415 112500 110015036 1588 1588 1588 1588 0
486 20250415 112400 110015036 1588 1588 1588 1588 0
487 20250415 112300 110015036 1588 1588 1588 1588 0
488 20250415 112200 110015036 1588 1588 1588 1588 1
489 20250415 112100 110013448 1578 1575 1578 1575 1671
490 20250415 112000 107380048 1578 1578 1578 1578 0
491 20250415 111900 107380048 1578 1578 1578 1578 0
492 20250415 111800 107380048 1578 1578 1578 1578 0
493 20250415 111700 107380048 1578 1579 1579 1578 475
494 20250415 111600 106630493 1578 1578 1578 1578 17
495 20250415 111500 106603667 1589 1589 1589 1589 30
496 20250415 111400 106555997 1589 1589 1589 1589 0
497 20250415 111300 106555997 1589 1578 1589 1578 500
498 20250415 111200 105766986 1580 1580 1580 1580 0
499 20250415 111100 105766986 1580 1580 1580 1580 620
500 20250415 111000 104787386 1592 1592 1592 1592 92
501 20250415 110900 104640922 1592 1592 1592 1592 101
502 20250415 110800 104480130 1592 1592 1592 1592 0
503 20250415 110700 104480130 1592 1585 1592 1585 1859
504 20250415 110600 101523123 1585 1585 1585 1585 0
505 20250415 110500 101523123 1585 1585 1585 1585 150
506 20250415 110400 101285373 1585 1570 1585 1570 1815
507 20250415 110300 98424991 1578 1578 1578 1578 0
508 20250415 110200 98424991 1578 1577 1578 1574 9
509 20250415 110100 98410801 1577 1574 1577 1574 187
510 20250415 110000 98116265 1574 1571 1574 1571 1150
511 20250415 105900 96306454 1571 1571 1571 1571 1
512 20250415 105800 96304883 1571 1567 1571 1567 5159
513 20250415 105700 88203926 1567 1567 1567 1567 0
514 20250415 105600 88203926 1567 1567 1567 1567 0
515 20250415 105500 88203926 1567 1567 1567 1567 17
516 20250415 105400 88177287 1567 1567 1567 1567 0
517 20250415 105300 88177287 1567 1567 1567 1567 0
518 20250415 105200 88177287 1567 1565 1567 1565 673
519 20250415 105100 87123336 1565 1565 1565 1565 0
520 20250415 105000 87123336 1565 1565 1565 1565 0
521 20250415 104900 87123336 1565 1565 1565 1565 0
522 20250415 104800 87123336 1565 1565 1565 1565 0
523 20250415 104700 87123336 1565 1565 1565 1565 0
524 20250415 104600 87123336 1565 1565 1565 1565 0
525 20250415 104500 87123336 1565 1567 1567 1565 300
526 20250415 104400 86653830 1567 1567 1567 1567 0
527 20250415 104300 86653830 1567 1567 1567 1567 1
528 20250415 104200 86652263 1567 1565 1567 1565 127
529 20250415 104100 86453506 1567 1567 1567 1567 0
530 20250415 104000 86453506 1567 1567 1567 1567 100
531 20250415 103900 86296806 1567 1566 1567 1566 3
532 20250415 103800 86292106 1566 1566 1566 1566 6
533 20250415 103700 86282710 1566 1566 1567 1565 629
534 20250415 103600 85297261 1565 1565 1565 1565 0
535 20250415 103500 85297261 1565 1565 1565 1565 0
536 20250415 103400 85297261 1565 1565 1565 1565 0
537 20250415 103300 85297261 1565 1565 1565 1565 1044
538 20250415 103200 83663401 1565 1565 1565 1565 6
539 20250415 103100 83654011 1565 1565 1565 1565 0
540 20250415 103000 83654011 1565 1565 1565 1565 10
541 20250415 102900 83638361 1565 1565 1565 1565 141
542 20250415 102800 83417696 1565 1565 1565 1565 0
543 20250415 102700 83417696 1565 1565 1565 1565 0
544 20250415 102600 83417696 1565 1565 1565 1565 102
545 20250415 102500 83258066 1565 1565 1565 1565 0
546 20250415 102400 83258066 1565 1565 1565 1565 63
547 20250415 102300 83159471 1565 1565 1565 1565 100
548 20250415 102200 83002971 1563 1563 1563 1563 504
549 20250415 102100 82215219 1565 1565 1565 1565 0
550 20250415 102000 82215219 1565 1565 1565 1565 0
551 20250415 101900 82215219 1565 1565 1565 1565 14
552 20250415 101800 82193309 1563 1563 1563 1563 0
553 20250415 101700 82193309 1563 1563 1563 1563 0
554 20250415 101600 82193309 1563 1563 1563 1563 151
555 20250415 101500 81957296 1563 1563 1563 1563 0
556 20250415 101400 81957296 1563 1563 1563 1563 3248
557 20250415 101300 76880672 1564 1563 1564 1563 3173
558 20250415 101200 71920272 1563 1563 1563 1563 0
559 20250415 101100 71920272 1563 1563 1563 1563 1
560 20250415 101000 71918709 1563 1562 1563 1562 101
561 20250415 100900 71760946 1563 1563 1563 1563 1
562 20250415 100800 71759383 1563 1563 1563 1563 0
563 20250415 100700 71759383 1563 1563 1563 1563 0
564 20250415 100600 71759383 1563 1563 1563 1554 796
565 20250415 100500 70515928 1563 1563 1563 1563 0
566 20250415 100400 70515928 1563 1563 1563 1563 1
567 20250415 100300 70514365 1559 1559 1559 1559 12
568 20250415 100200 70495657 1564 1564 1564 1564 0
569 20250415 100100 70495657 1564 1565 1565 1564 101
570 20250415 100000 70337692 1554 1554 1554 1554 0
571 20250415 095900 70337692 1554 1554 1554 1554 0
572 20250415 095800 70337692 1554 1555 1555 1554 1000
573 20250415 095700 68783675 1554 1554 1554 1554 325
574 20250415 095600 68278625 1554 1554 1554 1554 0
575 20250415 095500 68278625 1554 1554 1554 1554 0
576 20250415 095400 68278625 1554 1556 1556 1554 91
577 20250415 095300 68137161 1565 1565 1565 1565 0
578 20250415 095200 68137161 1565 1565 1565 1565 67
579 20250415 095100 68032306 1567 1567 1567 1567 0
580 20250415 095000 68032306 1567 1567 1567 1567 0
581 20250415 094900 68032306 1567 1567 1567 1567 1
582 20250415 094800 68030739 1560 1560 1560 1560 0
583 20250415 094700 68030739 1560 1561 1561 1554 5965
584 20250415 094600 58725314 1568 1568 1568 1568 0
585 20250415 094500 58725314 1568 1568 1568 1561 20
586 20250415 094400 58693968 1568 1568 1568 1568 2
587 20250415 094300 58690832 1568 1568 1568 1568 4
588 20250415 094200 58684560 1568 1560 1569 1560 3
589 20250415 094100 58679863 1560 1560 1560 1560 1
590 20250415 094000 58678303 1560 1560 1560 1560 2
591 20250415 093900 58675183 1569 1569 1569 1569 0
592 20250415 093800 58675183 1569 1569 1569 1569 0
593 20250415 093700 58675183 1569 1569 1569 1569 0
594 20250415 093600 58675183 1569 1569 1569 1569 17
595 20250415 093500 58648510 1569 1569 1569 1569 0
596 20250415 093400 58648510 1569 1569 1569 1569 0
597 20250415 093300 58648510 1569 1560 1569 1560 2
598 20250415 093200 58645381 1560 1560 1560 1560 0
599 20250415 093100 58645381 1560 1560 1560 1560 0
600 20250415 093000 58645381 1560 1560 1560 1560 0
601 20250415 092900 58645381 1560 1566 1569 1560 1873
602 20250415 092800 55711245 1566 1566 1566 1566 0
603 20250415 092700 55711245 1566 1566 1566 1566 0
604 20250415 092600 55711245 1566 1566 1566 1566 0
605 20250415 092500 55711245 1566 1566 1566 1566 12
606 20250415 092400 55692453 1566 1562 1566 1562 2138
607 20250415 092300 52347624 1562 1562 1562 1562 22
608 20250415 092200 52313260 1562 1562 1562 1562 0
609 20250415 092100 52313260 1562 1562 1562 1562 4
610 20250415 092000 52307012 1562 1549 1562 1548 6495
611 20250415 091900 42251666 1563 1563 1563 1563 51
612 20250415 091800 42171953 1548 1563 1564 1548 1656
613 20250415 091700 39608257 1564 1551 1564 1548 725
614 20250415 091600 38485326 1564 1564 1564 1564 99
615 20250415 091500 38330490 1564 1564 1564 1564 100
616 20250415 091400 38174090 1565 1565 1565 1565 7
617 20250415 091300 38163135 1566 1566 1566 1566 40
618 20250415 091200 38100495 1566 1566 1566 1566 33
619 20250415 091100 38048817 1566 1566 1566 1566 13
620 20250415 091000 38028459 1566 1566 1566 1566 4
621 20250415 090900 38022195 1566 1566 1566 1566 3
622 20250415 090800 38017497 1547 1566 1566 1547 13704
623 20250415 090700 16817238 1566 1566 1566 1566 1
624 20250415 090600 16815672 1546 1546 1546 1546 2
625 20250415 090500 16812580 1566 1566 1566 1566 9
626 20250415 090400 16798486 1566 1566 1566 1545 31
627 20250415 090300 16750381 1567 1567 1567 1567 9
628 20250415 090200 16736278 1567 1550 1567 1522 7153
629 20250415 090100 5723304 1559 1561 1561 1559 3367
630 20250415 090000 474149 1559 1560 1560 1559 304