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

637
078860/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193500,307840756,1516,1516,1516,1516,2063
20250415,193400,307840756,1516,1516,1516,1516,0
20250415,193300,307840756,1516,1516,1516,1516,0
20250415,193200,307840756,1516,1516,1516,1516,0
20250415,193100,307840756,1516,1516,1516,1516,0
20250415,193000,307840756,1516,1516,1516,1516,0
20250415,192900,307840756,1516,1516,1516,1516,0
20250415,192800,307840756,1516,1516,1516,1516,0
20250415,192700,307840756,1516,1516,1516,1516,0
20250415,192600,307840756,1516,1516,1516,1516,0
20250415,192500,307840756,1516,1516,1516,1516,0
20250415,192400,307840756,1516,1516,1516,1516,0
20250415,192300,307840756,1516,1516,1516,1516,0
20250415,192200,307840756,1516,1516,1516,1516,0
20250415,192100,307840756,1516,1516,1516,1516,0
20250415,192000,307840756,1516,1516,1516,1516,0
20250415,191900,307840756,1516,1516,1516,1516,0
20250415,191800,307840756,1516,1516,1516,1516,0
20250415,191700,307840756,1516,1516,1516,1516,0
20250415,191600,307840756,1516,1516,1516,1516,0
20250415,191500,307840756,1516,1516,1516,1516,0
20250415,191400,307840756,1516,1516,1516,1516,0
20250415,191300,307840756,1516,1516,1516,1516,0
20250415,191200,307840756,1516,1516,1516,1516,0
20250415,191100,307840756,1516,1516,1516,1516,0
20250415,191000,307840756,1516,1516,1516,1516,0
20250415,190900,307840756,1516,1516,1516,1516,0
20250415,190800,307840756,1516,1516,1516,1516,0
20250415,190700,307840756,1516,1516,1516,1516,0
20250415,190600,307840756,1516,1516,1516,1516,0
20250415,190500,307840756,1516,1516,1516,1516,2063
20250415,190400,307840756,1516,1516,1516,1516,0
20250415,190300,307840756,1516,1516,1516,1516,0
20250415,190200,307840756,1516,1516,1516,1516,0
20250415,190100,307840756,1516,1516,1516,1516,0
20250415,190000,307840756,1516,1516,1516,1516,0
20250415,185900,307840756,1516,1516,1516,1516,0
20250415,185800,307840756,1516,1516,1516,1516,0
20250415,185700,307840756,1516,1516,1516,1516,0
20250415,185600,307840756,1516,1516,1516,1516,0
20250415,185500,307840756,1516,1516,1516,1516,0
20250415,185400,307840756,1516,1516,1516,1516,0
20250415,185300,307840756,1516,1516,1516,1516,0
20250415,185200,307840756,1516,1516,1516,1516,0
20250415,185100,307840756,1516,1516,1516,1516,0
20250415,185000,307840756,1516,1516,1516,1516,0
20250415,184900,307840756,1516,1516,1516,1516,0
20250415,184800,307840756,1516,1516,1516,1516,0
20250415,184700,307840756,1516,1516,1516,1516,0
20250415,184600,307840756,1516,1516,1516,1516,0
20250415,184500,307840756,1516,1516,1516,1516,0
20250415,184400,307840756,1516,1516,1516,1516,0
20250415,184300,307840756,1516,1516,1516,1516,0
20250415,184200,307840756,1516,1516,1516,1516,0
20250415,184100,307840756,1516,1516,1516,1516,0
20250415,184000,307840756,1516,1516,1516,1516,0
20250415,183900,307840756,1516,1516,1516,1516,0
20250415,183800,307840756,1516,1516,1516,1516,0
20250415,183700,307840756,1516,1516,1516,1516,0
20250415,183600,307840756,1516,1516,1516,1516,0
20250415,183500,307840756,1516,1516,1516,1516,2063
20250415,183400,307840756,1516,1516,1516,1516,0
20250415,183300,307840756,1516,1516,1516,1516,0
20250415,183200,307840756,1516,1516,1516,1516,0
20250415,183100,307840756,1516,1516,1516,1516,0
20250415,183000,307840756,1516,1516,1516,1516,0
20250415,182900,307840756,1516,1516,1516,1516,0
20250415,182800,307840756,1516,1516,1516,1516,0
20250415,182700,307840756,1516,1516,1516,1516,0
20250415,182600,307840756,1516,1516,1516,1516,0
20250415,182500,307840756,1516,1516,1516,1516,0
20250415,182400,307840756,1516,1516,1516,1516,0
20250415,182300,307840756,1516,1516,1516,1516,0
20250415,182200,307840756,1516,1516,1516,1516,0
20250415,182100,307840756,1516,1516,1516,1516,0
20250415,182000,307840756,1516,1516,1516,1516,0
20250415,181900,307840756,1516,1516,1516,1516,0
20250415,181800,307840756,1516,1516,1516,1516,0
20250415,181700,307840756,1516,1516,1516,1516,0
20250415,181600,307840756,1516,1516,1516,1516,0
20250415,181500,307840756,1516,1516,1516,1516,0
20250415,181400,307840756,1516,1516,1516,1516,0
20250415,181300,307840756,1516,1516,1516,1516,0
20250415,181200,307840756,1516,1516,1516,1516,0
20250415,181100,307840756,1516,1516,1516,1516,0
20250415,181000,307840756,1516,1516,1516,1516,0
20250415,180900,307840756,1516,1516,1516,1516,0
20250415,180800,307840756,1516,1516,1516,1516,0
20250415,180700,307840756,1516,1516,1516,1516,0
20250415,180600,307840756,1516,1516,1516,1516,0
20250415,180500,307840756,1516,1516,1516,1516,2063
20250415,180400,307840756,1516,1516,1516,1516,0
20250415,180300,307840756,1516,1516,1516,1516,0
20250415,180200,307840756,1516,1516,1516,1516,0
20250415,180100,307840756,1516,1516,1516,1516,0
20250415,180000,307840756,1516,1516,1516,1516,0
20250415,175900,307840756,1516,1516,1516,1516,0
20250415,175800,307840756,1516,1516,1516,1516,0
20250415,175700,307840756,1516,1516,1516,1516,0
20250415,175600,307840756,1516,1516,1516,1516,0
20250415,175500,307840756,1516,1516,1516,1516,0
20250415,175400,307840756,1516,1516,1516,1516,0
20250415,175300,307840756,1516,1516,1516,1516,0
20250415,175200,307840756,1516,1516,1516,1516,0
20250415,175100,307840756,1516,1516,1516,1516,0
20250415,175000,307840756,1516,1516,1516,1516,0
20250415,174900,307840756,1516,1516,1516,1516,0
20250415,174800,307840756,1516,1516,1516,1516,0
20250415,174700,307840756,1516,1516,1516,1516,0
20250415,174600,307840756,1516,1516,1516,1516,0
20250415,174500,307840756,1516,1516,1516,1516,0
20250415,174400,307840756,1516,1516,1516,1516,0
20250415,174300,307840756,1516,1516,1516,1516,0
20250415,174200,307840756,1516,1516,1516,1516,0
20250415,174100,307840756,1516,1516,1516,1516,0
20250415,174000,307840756,1516,1516,1516,1516,0
20250415,173900,307840756,1516,1516,1516,1516,0
20250415,173800,307840756,1516,1516,1516,1516,0
20250415,173700,307840756,1516,1516,1516,1516,0
20250415,173600,307840756,1516,1516,1516,1516,0
20250415,173500,307840756,1516,1516,1516,1516,2063
20250415,173400,307840756,1516,1516,1516,1516,0
20250415,173300,307840756,1516,1516,1516,1516,0
20250415,173200,307840756,1516,1516,1516,1516,0
20250415,173100,307840756,1516,1516,1516,1516,0
20250415,173000,307840756,1516,1516,1516,1516,0
20250415,172900,307840756,1516,1516,1516,1516,0
20250415,172800,307840756,1516,1516,1516,1516,0
20250415,172700,307840756,1516,1516,1516,1516,0
20250415,172600,307840756,1516,1516,1516,1516,0
20250415,172500,307840756,1516,1516,1516,1516,0
20250415,172400,307840756,1516,1516,1516,1516,0
20250415,172300,307840756,1516,1516,1516,1516,0
20250415,172200,307840756,1516,1516,1516,1516,0
20250415,172100,307840756,1516,1516,1516,1516,0
20250415,172000,307840756,1516,1516,1516,1516,0
20250415,171900,307840756,1516,1516,1516,1516,0
20250415,171800,307840756,1516,1516,1516,1516,0
20250415,171700,307840756,1516,1516,1516,1516,0
20250415,171600,307840756,1516,1516,1516,1516,0
20250415,171500,307840756,1516,1516,1516,1516,0
20250415,171400,307840756,1516,1516,1516,1516,0
20250415,171300,307840756,1516,1516,1516,1516,0
20250415,171200,307840756,1516,1516,1516,1516,0
20250415,171100,307840756,1516,1516,1516,1516,0
20250415,171000,307840756,1516,1516,1516,1516,0
20250415,170900,307840756,1516,1516,1516,1516,0
20250415,170800,307840756,1516,1516,1516,1516,0
20250415,170700,307840756,1516,1516,1516,1516,0
20250415,170600,307840756,1516,1516,1516,1516,0
20250415,170500,307840756,1516,1516,1516,1516,2063
20250415,170400,307840756,1516,1516,1516,1516,0
20250415,170300,307840756,1516,1516,1516,1516,0
20250415,170200,307840756,1516,1516,1516,1516,0
20250415,170100,307840756,1516,1516,1516,1516,0
20250415,170000,307840756,1516,1516,1516,1516,0
20250415,165900,307840756,1516,1516,1516,1516,0
20250415,165800,307840756,1516,1516,1516,1516,0
20250415,165700,307840756,1516,1516,1516,1516,0
20250415,165600,307840756,1516,1516,1516,1516,0
20250415,165500,307840756,1516,1516,1516,1516,0
20250415,165400,307840756,1516,1516,1516,1516,0
20250415,165300,307840756,1516,1516,1516,1516,0
20250415,165200,307840756,1516,1516,1516,1516,0
20250415,165100,307840756,1516,1516,1516,1516,0
20250415,165000,307840756,1516,1516,1516,1516,0
20250415,164900,307840756,1516,1516,1516,1516,0
20250415,164800,307840756,1516,1516,1516,1516,0
20250415,164700,307840756,1516,1516,1516,1516,0
20250415,164600,307840756,1516,1516,1516,1516,0
20250415,164500,307840756,1516,1516,1516,1516,0
20250415,164400,307840756,1516,1516,1516,1516,0
20250415,164300,307840756,1516,1516,1516,1516,0
20250415,164200,307840756,1516,1516,1516,1516,0
20250415,164100,307840756,1516,1516,1516,1516,0
20250415,164000,307840756,1516,1516,1516,1516,0
20250415,163900,307840756,1516,1516,1516,1516,0
20250415,163800,307840756,1516,1516,1516,1516,0
20250415,163700,307840756,1516,1516,1516,1516,0
20250415,163600,307840756,1516,1516,1516,1516,0
20250415,163500,307840756,1516,1516,1516,1516,2063
20250415,163400,307840756,1516,1516,1516,1516,0
20250415,163300,307840756,1516,1516,1516,1516,0
20250415,163200,307840756,1516,1516,1516,1516,0
20250415,163100,307840756,1516,1516,1516,1516,0
20250415,163000,307840756,1516,1516,1516,1516,0
20250415,162900,307840756,1516,1516,1516,1516,0
20250415,162800,307840756,1516,1516,1516,1516,0
20250415,162700,307840756,1516,1516,1516,1516,0
20250415,162600,307840756,1516,1516,1516,1516,0
20250415,162500,307840756,1516,1516,1516,1516,0
20250415,162400,307840756,1516,1516,1516,1516,0
20250415,162300,307840756,1516,1516,1516,1516,0
20250415,162200,307840756,1516,1516,1516,1516,0
20250415,162100,307840756,1516,1516,1516,1516,0
20250415,162000,307840756,1516,1516,1516,1516,0
20250415,161900,307840756,1516,1516,1516,1516,0
20250415,161800,307840756,1516,1516,1516,1516,0
20250415,161700,307840756,1516,1516,1516,1516,0
20250415,161600,307840756,1516,1516,1516,1516,0
20250415,161500,307840756,1516,1516,1516,1516,0
20250415,161400,307840756,1516,1516,1516,1516,0
20250415,161300,307840756,1516,1516,1516,1516,0
20250415,161200,307840756,1516,1516,1516,1516,0
20250415,161100,307840756,1516,1516,1516,1516,0
20250415,161000,307840756,1516,1516,1516,1516,0
20250415,160900,307840756,1516,1516,1516,1516,0
20250415,160800,307840756,1516,1516,1516,1516,0
20250415,160700,307840756,1516,1516,1516,1516,0
20250415,160600,307840756,1516,1516,1516,1516,0
20250415,160500,307840756,1516,1516,1516,1516,2063
20250415,160400,307840756,1516,1516,1516,1516,0
20250415,160300,307840756,1516,1516,1516,1516,0
20250415,160200,307840756,1516,1516,1516,1516,0
20250415,160100,307840756,1516,1516,1516,1516,0
20250415,160000,307840756,1516,1516,1516,1516,0
20250415,155900,307840756,1516,1516,1516,1516,0
20250415,155800,307840756,1516,1516,1516,1516,0
20250415,155700,307840756,1516,1516,1516,1516,0
20250415,155600,307840756,1516,1516,1516,1516,0
20250415,155500,307840756,1516,1516,1516,1516,0
20250415,155400,307840756,1516,1516,1516,1516,0
20250415,155300,307840756,1516,1516,1516,1516,0
20250415,155200,307840756,1516,1516,1516,1516,0
20250415,155100,307840756,1516,1516,1516,1516,0
20250415,155000,307840756,1516,1516,1516,1516,0
20250415,154900,307840756,1516,1516,1516,1516,0
20250415,154800,307840756,1516,1516,1516,1516,0
20250415,154700,307840756,1516,1516,1516,1516,0
20250415,154600,307840756,1516,1516,1516,1516,0
20250415,154500,307840756,1516,1516,1516,1516,0
20250415,154400,307840756,1516,1516,1516,1516,0
20250415,154300,307840756,1516,1516,1516,1516,0
20250415,154200,307840756,1516,1516,1516,1516,0
20250415,154100,307840756,1516,1516,1516,1516,0
20250415,154000,307840756,1516,1516,1516,1516,0
20250415,153900,307840756,1516,1516,1516,1516,0
20250415,153800,307840756,1516,1516,1516,1516,0
20250415,153700,307840756,1516,1516,1516,1516,0
20250415,153600,307840756,1516,1516,1516,1516,0
20250415,153500,307840756,1516,1516,1516,1516,2063
20250415,153400,307840756,1516,1516,1516,1516,0
20250415,153300,307840756,1516,1516,1516,1516,0
20250415,153200,307840756,1516,1516,1516,1516,0
20250415,153100,307840756,1516,1516,1516,1516,0
20250415,153000,307840756,1516,1516,1516,1516,2063
20250415,152900,304713248,1542,1542,1542,1542,0
20250415,152800,304713248,1542,1542,1542,1542,0
20250415,152700,304713248,1542,1542,1542,1542,0
20250415,152600,304713248,1542,1542,1542,1542,0
20250415,152500,304713248,1542,1542,1542,1542,0
20250415,152400,304713248,1542,1542,1542,1542,0
20250415,152300,304713248,1542,1542,1542,1542,0
20250415,152200,304713248,1542,1542,1542,1542,0
20250415,152100,304713248,1542,1542,1542,1542,0
20250415,152000,304713248,1542,1542,1542,1542,0
20250415,151900,304713248,1542,1534,1542,1533,6049
20250415,151800,295426184,1534,1529,1535,1529,211
20250415,151700,295103554,1536,1536,1536,1536,0
20250415,151600,295103554,1536,1528,1536,1528,700
20250415,151500,294031938,1520,1520,1520,1520,9
20250415,151400,294018258,1529,1526,1529,1526,1001
20250415,151300,292489031,1518,1518,1518,1518,1012
20250415,151200,290952815,1526,1526,1526,1526,0
20250415,151100,290952815,1526,1526,1526,1526,0
20250415,151000,290952815,1526,1526,1526,1526,0
20250415,150900,290952815,1526,1526,1526,1526,0
20250415,150800,290952815,1526,1524,1526,1524,500
20250415,150700,290190472,1524,1524,1524,1524,0
20250415,150600,290190472,1524,1524,1524,1524,1
20250415,150500,290188948,1525,1521,1525,1521,699
20250415,150400,289124409,1521,1519,1521,1517,2771
20250415,150300,284913340,1519,1518,1519,1518,3
20250415,150200,284908785,1518,1518,1518,1518,316
20250415,150100,284429097,1519,1519,1519,1519,10
20250415,150000,284413907,1520,1520,1520,1520,145
20250415,145900,284193507,1520,1520,1520,1520,34
20250415,145800,284141827,1521,1521,1521,1521,10
20250415,145700,284126617,1522,1522,1522,1522,10
20250415,145600,284111397,1523,1523,1523,1523,0
20250415,145500,284111397,1523,1523,1523,1523,0
20250415,145400,284111397,1523,1523,1523,1523,0
20250415,145300,284111397,1523,1520,1523,1520,1010
20250415,145200,282574193,1523,1523,1523,1523,0
20250415,145100,282574193,1523,1523,1523,1523,0
20250415,145000,282574193,1523,1523,1523,1523,0
20250415,144900,282574193,1523,1523,1523,1523,10
20250415,144800,282558963,1525,1524,1525,1524,400
20250415,144700,281948984,1526,1526,1526,1526,0
20250415,144600,281948984,1526,1524,1526,1514,3017
20250415,144500,277371224,1515,1516,1516,1515,9142
20250415,144400,263516969,1517,1520,1528,1517,8302
20250415,144300,250914802,1530,1530,1530,1530,999
20250415,144200,249386332,1531,1520,1531,1520,1001
20250415,144100,247864801,1534,1530,1534,1530,301
20250415,144000,247403723,1520,1520,1520,1520,0
20250415,143900,247403723,1520,1520,1520,1520,1000
20250415,143800,245883723,1520,1520,1520,1520,588
20250415,143700,244989963,1534,1534,1534,1534,32
20250415,143600,244940875,1536,1526,1536,1526,1233
20250415,143500,243057450,1520,1520,1520,1520,0
20250415,143400,243057450,1520,1524,1524,1520,6850
20250415,143300,232628778,1525,1525,1525,1525,1033
20250415,143200,231053453,1526,1526,1526,1526,0
20250415,143100,231053453,1526,1526,1526,1526,0
20250415,143000,231053453,1526,1526,1526,1526,144
20250415,142900,230833709,1527,1526,1527,1526,771
20250415,142800,229656879,1526,1526,1526,1526,822
20250415,142700,228402507,1525,1525,1525,1525,0
20250415,142600,228402507,1525,1525,1525,1525,0
20250415,142500,228402507,1525,1525,1525,1525,66
20250415,142400,228301857,1525,1525,1525,1525,0
20250415,142300,228301857,1525,1525,1525,1525,0
20250415,142200,228301857,1525,1525,1525,1525,0
20250415,142100,228301857,1525,1525,1525,1525,0
20250415,142000,228301857,1525,1525,1525,1525,0
20250415,141900,228301857,1525,1525,1525,1525,0
20250415,141800,228301857,1525,1525,1525,1525,292
20250415,141700,227856557,1525,1525,1525,1525,0
20250415,141600,227856557,1525,1525,1525,1525,0
20250415,141500,227856557,1525,1526,1526,1525,227
20250415,141400,227510381,1526,1526,1526,1526,0
20250415,141300,227510381,1526,1526,1526,1526,0
20250415,141200,227510381,1526,1526,1526,1526,1
20250415,141100,227508855,1523,1523,1523,1523,0
20250415,141000,227508855,1523,1525,1525,1523,18
20250415,140900,227481431,1526,1525,1526,1524,30
20250415,140800,227435666,1526,1523,1526,1523,378
20250415,140700,226859630,1517,1517,1517,1517,0
20250415,140600,226859630,1517,1517,1517,1517,0
20250415,140500,226859630,1517,1524,1524,1517,6882
20250415,140400,216406313,1537,1537,1537,1537,0
20250415,140300,216406313,1537,1537,1537,1537,0
20250415,140200,216406313,1537,1537,1537,1537,0
20250415,140100,216406313,1537,1537,1537,1537,0
20250415,140000,216406313,1537,1537,1537,1537,0
20250415,135900,216406313,1537,1538,1538,1537,9
20250415,135800,216392478,1538,1530,1538,1530,8911
20250415,135700,202757084,1530,1527,1530,1527,6316
20250415,135600,193096882,1528,1528,1528,1528,30
20250415,135500,193051042,1527,1527,1527,1527,0
20250415,135400,193051042,1527,1527,1527,1527,566
20250415,135300,192186760,1527,1527,1527,1527,130
20250415,135200,191988250,1527,1527,1527,1527,4
20250415,135100,191982142,1529,1529,1529,1529,0
20250415,135000,191982142,1529,1529,1529,1529,0
20250415,134900,191982142,1529,1529,1529,1529,800
20250415,134800,190758942,1529,1529,1529,1529,0
20250415,134700,190758942,1529,1529,1529,1529,0
20250415,134600,190758942,1529,1524,1529,1524,200
20250415,134500,190454062,1524,1524,1524,1524,0
20250415,134400,190454062,1524,1524,1524,1524,0
20250415,134300,190454062,1524,1520,1524,1520,21
20250415,134200,190422138,1517,1522,1522,1517,4430
20250415,134100,183686438,1523,1523,1523,1523,732
20250415,134000,182571602,1523,1523,1523,1523,0
20250415,133900,182571602,1523,1523,1523,1523,0
20250415,133800,182571602,1523,1523,1523,1523,0
20250415,133700,182571602,1523,1523,1523,1523,0
20250415,133600,182571602,1523,1523,1523,1523,0
20250415,133500,182571602,1523,1523,1523,1523,33
20250415,133400,182521343,1530,1530,1530,1530,0
20250415,133300,182521343,1530,1530,1530,1530,0
20250415,133200,182521343,1530,1530,1530,1530,0
20250415,133100,182521343,1530,1530,1530,1530,35
20250415,133000,182467793,1530,1530,1530,1530,0
20250415,132900,182467793,1530,1530,1530,1530,0
20250415,132800,182467793,1530,1530,1530,1530,1
20250415,132700,182466263,1522,1522,1522,1522,0
20250415,132600,182466263,1522,1521,1522,1521,2905
20250415,132500,178047574,1521,1523,1523,1521,2279
20250415,132400,174580609,1523,1523,1523,1523,0
20250415,132300,174580609,1523,1523,1523,1523,885
20250415,132200,173232754,1523,1527,1527,1523,2000
20250415,132100,170185041,1530,1530,1530,1530,0
20250415,132000,170185041,1530,1530,1530,1530,0
20250415,131900,170185041,1530,1530,1530,1530,0
20250415,131800,170185041,1530,1530,1530,1530,100
20250415,131700,170032041,1530,1530,1530,1530,0
20250415,131600,170032041,1530,1529,1530,1529,1522
20250415,131500,167703580,1527,1525,1527,1525,6131
20250415,131400,158344883,1525,1525,1525,1525,529
20250415,131300,157538158,1525,1525,1525,1525,0
20250415,131200,157538158,1525,1525,1525,1525,0
20250415,131100,157538158,1525,1525,1525,1525,0
20250415,131000,157538158,1525,1525,1525,1525,501
20250415,130900,156774133,1525,1525,1525,1525,9
20250415,130800,156760408,1525,1525,1525,1525,50
20250415,130700,156684158,1525,1525,1525,1525,383
20250415,130600,156100083,1525,1525,1525,1525,412
20250415,130500,155471783,1526,1526,1526,1526,0
20250415,130400,155471783,1526,1526,1526,1526,0
20250415,130300,155471783,1526,1526,1526,1526,0
20250415,130200,155471783,1526,1526,1526,1526,304
20250415,130100,155007879,1527,1527,1527,1527,0
20250415,130000,155007879,1527,1527,1527,1527,0
20250415,125900,155007879,1527,1527,1527,1527,33
20250415,125800,154957488,1527,1527,1527,1527,0
20250415,125700,154957488,1527,1527,1527,1527,0
20250415,125600,154957488,1527,1527,1527,1527,0
20250415,125500,154957488,1527,1527,1527,1527,1
20250415,125400,154955961,1527,1527,1527,1527,100
20250415,125300,154803261,1527,1527,1527,1527,207
20250415,125200,154487172,1526,1526,1526,1526,314
20250415,125100,154008008,1527,1527,1527,1527,0
20250415,125000,154008008,1527,1527,1527,1527,0
20250415,124900,154008008,1527,1527,1527,1527,0
20250415,124800,154008008,1527,1527,1527,1527,27
20250415,124700,153966779,1527,1527,1527,1527,0
20250415,124600,153966779,1527,1527,1527,1527,47
20250415,124500,153895010,1527,1527,1527,1527,236
20250415,124400,153534638,1526,1526,1526,1526,189
20250415,124300,153246224,1526,1526,1526,1526,0
20250415,124200,153246224,1526,1526,1526,1526,1
20250415,124100,153244698,1526,1526,1526,1526,0
20250415,124000,153244698,1526,1526,1526,1526,1
20250415,123900,153243172,1523,1523,1523,1523,0
20250415,123800,153243172,1523,1523,1523,1523,0
20250415,123700,153243172,1523,1523,1523,1523,0
20250415,123600,153243172,1523,1523,1523,1523,0
20250415,123500,153243172,1523,1523,1523,1523,0
20250415,123400,153243172,1523,1523,1523,1523,0
20250415,123300,153243172,1523,1523,1523,1523,19
20250415,123200,153214235,1526,1526,1526,1526,1
20250415,123100,153212709,1524,1524,1524,1524,0
20250415,123000,153212709,1524,1524,1524,1524,0
20250415,122900,153212709,1524,1524,1524,1524,0
20250415,122800,153212709,1524,1524,1524,1524,434
20250415,122700,152551293,1524,1524,1524,1524,0
20250415,122600,152551293,1524,1524,1524,1524,1
20250415,122500,152549769,1524,1524,1524,1524,0
20250415,122400,152549769,1524,1524,1524,1524,99
20250415,122300,152398893,1524,1524,1524,1524,0
20250415,122200,152398893,1524,1524,1524,1524,0
20250415,122100,152398893,1524,1523,1524,1523,3
20250415,122000,152394322,1524,1524,1524,1524,47
20250415,121900,152322694,1523,1523,1523,1523,0
20250415,121800,152322694,1523,1523,1523,1523,6
20250415,121700,152313556,1522,1522,1522,1522,0
20250415,121600,152313556,1522,1522,1522,1522,0
20250415,121500,152313556,1522,1522,1522,1522,500
20250415,121400,151552556,1525,1525,1525,1525,0
20250415,121300,151552556,1525,1525,1525,1525,0
20250415,121200,151552556,1525,1525,1525,1525,0
20250415,121100,151552556,1525,1525,1525,1525,0
20250415,121000,151552556,1525,1525,1525,1525,0
20250415,120900,151552556,1525,1525,1525,1525,0
20250415,120800,151552556,1525,1525,1525,1525,1114
20250415,120700,149853706,1525,1525,1525,1525,1139
20250415,120600,148116731,1522,1522,1522,1522,0
20250415,120500,148116731,1522,1522,1522,1522,0
20250415,120400,148116731,1522,1522,1522,1522,0
20250415,120300,148116731,1522,1523,1523,1522,376
20250415,120200,147544389,1522,1522,1522,1522,0
20250415,120100,147544389,1522,1522,1522,1522,0
20250415,120000,147544389,1522,1522,1522,1522,0
20250415,115900,147544389,1522,1522,1522,1522,0
20250415,115800,147544389,1522,1522,1522,1522,10
20250415,115700,147529169,1525,1525,1525,1525,0
20250415,115600,147529169,1525,1525,1525,1525,1
20250415,115500,147527644,1527,1527,1527,1527,0
20250415,115400,147527644,1527,1527,1527,1527,0
20250415,115300,147527644,1527,1524,1527,1524,1500
20250415,115200,145240518,1519,1520,1524,1519,705
20250415,115100,144169206,1520,1521,1521,1520,329
20250415,115000,143669017,1521,1527,1527,1521,849
20250415,114900,142374688,1521,1522,1522,1521,513
20250415,114800,141593974,1527,1527,1527,1527,0
20250415,114700,141593974,1527,1527,1527,1527,0
20250415,114600,141593974,1527,1527,1527,1527,0
20250415,114500,141593974,1527,1527,1527,1527,0
20250415,114400,141593974,1527,1527,1527,1527,0
20250415,114300,141593974,1527,1527,1527,1527,0
20250415,114200,141593974,1527,1527,1527,1527,0
20250415,114100,141593974,1527,1527,1527,1527,221
20250415,114000,141256507,1529,1529,1529,1529,0
20250415,113900,141256507,1529,1529,1529,1529,0
20250415,113800,141256507,1529,1529,1529,1529,0
20250415,113700,141256507,1529,1527,1529,1527,146
20250415,113600,141033385,1529,1529,1529,1529,0
20250415,113500,141033385,1529,1529,1529,1529,1
20250415,113400,141031856,1525,1525,1525,1525,0
20250415,113300,141031856,1525,1525,1525,1525,444
20250415,113200,140354756,1530,1530,1530,1530,0
20250415,113100,140354756,1530,1525,1530,1525,1000
20250415,113000,138827748,1520,1520,1520,1520,0
20250415,112900,138827748,1520,1520,1520,1520,0
20250415,112800,138827748,1520,1523,1523,1520,251
20250415,112700,138446168,1525,1528,1528,1525,37
20250415,112600,138389703,1529,1529,1529,1529,7
20250415,112500,138379000,1530,1521,1530,1520,1107
20250415,112400,136695284,1530,1530,1530,1530,0
20250415,112300,136695284,1530,1530,1530,1530,0
20250415,112200,136695284,1530,1530,1530,1530,0
20250415,112100,136695284,1530,1530,1530,1530,0
20250415,112000,136695284,1530,1530,1530,1530,0
20250415,111900,136695284,1530,1530,1530,1530,135
20250415,111800,136488734,1530,1530,1530,1530,0
20250415,111700,136488734,1530,1530,1530,1530,1
20250415,111600,136487204,1522,1522,1522,1522,200
20250415,111500,136182804,1530,1530,1530,1530,0
20250415,111400,136182804,1530,1530,1530,1530,1
20250415,111300,136181274,1522,1524,1524,1522,8408
20250415,111200,123383750,1529,1529,1529,1529,0
20250415,111100,123383750,1529,1529,1529,1529,0
20250415,111000,123383750,1529,1529,1529,1529,0
20250415,110900,123383750,1529,1529,1529,1529,0
20250415,110800,123383750,1529,1529,1529,1529,144
20250415,110700,123163574,1529,1529,1529,1529,142
20250415,110600,122946456,1524,1524,1524,1524,0
20250415,110500,122946456,1524,1524,1524,1524,1000
20250415,110400,121422456,1524,1524,1524,1524,0
20250415,110300,121422456,1524,1524,1524,1524,500
20250415,110200,120660456,1524,1524,1524,1524,0
20250415,110100,120660456,1524,1524,1524,1524,79
20250415,110000,120540060,1524,1524,1524,1524,5000
20250415,105900,112920060,1526,1526,1526,1526,0
20250415,105800,112920060,1526,1526,1526,1526,50
20250415,105700,112843760,1526,1526,1526,1526,1144
20250415,105600,111098016,1526,1526,1526,1526,12
20250415,105500,111079704,1524,1524,1524,1524,880
20250415,105400,109738584,1524,1526,1526,1524,1374
20250415,105300,107644245,1530,1530,1530,1530,121
20250415,105200,107459115,1528,1528,1528,1528,0
20250415,105100,107459115,1528,1528,1528,1528,0
20250415,105000,107459115,1528,1528,1528,1528,1000
20250415,104900,105931115,1538,1536,1538,1536,500
20250415,104800,105162742,1528,1528,1528,1528,371
20250415,104700,104595854,1528,1529,1529,1528,5117
20250415,104600,96771966,1538,1538,1538,1538,200
20250415,104500,96464366,1530,1530,1530,1530,0
20250415,104400,96464366,1530,1531,1531,1530,112
20250415,104300,96293005,1538,1538,1538,1538,4
20250415,104200,96286853,1538,1538,1538,1538,9
20250415,104100,96273011,1538,1538,1538,1538,0
20250415,104000,96273011,1538,1529,1538,1529,1501
20250415,103900,93973525,1530,1530,1530,1530,0
20250415,103800,93973525,1530,1530,1530,1530,0
20250415,103700,93973525,1530,1530,1530,1530,161
20250415,103600,93727195,1532,1532,1532,1532,0
20250415,103500,93727195,1532,1532,1532,1532,0
20250415,103400,93727195,1532,1532,1532,1532,125
20250415,103300,93535695,1532,1532,1532,1532,50
20250415,103200,93459095,1532,1531,1532,1531,114
20250415,103100,93284560,1531,1531,1531,1531,0
20250415,103000,93284560,1531,1534,1534,1531,145
20250415,102900,93062511,1532,1537,1540,1532,801
20250415,102800,91830511,1537,1537,1537,1537,1
20250415,102700,91828974,1524,1532,1532,1524,2160
20250415,102600,88534591,1534,1534,1534,1534,223
20250415,102500,88192509,1542,1542,1542,1542,0
20250415,102400,88192509,1542,1541,1542,1541,69
20250415,102300,88086167,1542,1541,1542,1541,100
20250415,102200,87932023,1543,1530,1543,1530,201
20250415,102100,87622608,1536,1536,1536,1536,310
20250415,102000,87146448,1536,1536,1536,1536,20
20250415,101900,87115728,1536,1536,1536,1536,5
20250415,101800,87108048,1536,1536,1536,1536,1
20250415,101700,87106512,1528,1529,1529,1528,262
20250415,101600,86706175,1537,1536,1537,1536,50
20250415,101500,86629359,1538,1538,1538,1538,0
20250415,101400,86629359,1538,1532,1538,1532,500
20250415,101300,85862624,1523,1527,1527,1523,113
20250415,101200,85690521,1538,1538,1538,1538,0
20250415,101100,85690521,1538,1535,1539,1522,1517
20250415,101000,83372300,1542,1541,1542,1541,500
20250415,100900,82601541,1526,1526,1526,1526,0
20250415,100800,82601541,1526,1531,1531,1526,335
20250415,100700,82089216,1543,1543,1543,1543,0
20250415,100600,82089216,1543,1543,1543,1543,0
20250415,100500,82089216,1543,1520,1543,1520,3200
20250415,100400,77201316,1520,1520,1520,1520,1
20250415,100300,77199796,1520,1520,1520,1519,529
20250415,100200,76395735,1520,1520,1520,1520,158
20250415,100100,76155575,1520,1520,1522,1520,170
20250415,100000,75897055,1519,1521,1521,1519,738
20250415,095900,74775106,1520,1521,1521,1520,1000
20250415,095800,73254794,1537,1537,1537,1521,1001
20250415,095700,71730794,1538,1538,1538,1538,0
20250415,095600,71730794,1538,1538,1538,1538,1
20250415,095500,71729256,1539,1542,1542,1539,2
20250415,095400,71726175,1545,1545,1545,1545,10
20250415,095300,71710725,1546,1546,1546,1546,0
20250415,095200,71710725,1546,1546,1546,1546,1
20250415,095100,71709179,1523,1543,1543,1523,1015
20250415,095000,70160932,1557,1557,1557,1557,0
20250415,094900,70160932,1557,1557,1557,1557,0
20250415,094800,70160932,1557,1527,1559,1524,1801
20250415,094700,67393390,1560,1542,1560,1542,3673
20250415,094600,61710644,1524,1542,1542,1524,518
20250415,094500,60921194,1523,1544,1544,1523,1001
20250415,094400,59396150,1544,1544,1544,1544,13
20250415,094300,59376078,1520,1542,1544,1520,90
20250415,094200,59238130,1544,1544,1544,1544,0
20250415,094100,59238130,1544,1544,1544,1544,0
20250415,094000,59238130,1544,1526,1544,1516,1550
20250415,093900,56860274,1542,1541,1546,1541,1638
20250415,093800,54332259,1534,1527,1534,1515,5175
20250415,093700,46472502,1525,1532,1532,1525,1000
20250415,093600,44946346,1556,1556,1556,1556,0
20250415,093500,44946346,1556,1542,1556,1542,1000
20250415,093400,43398547,1528,1528,1528,1528,1000
20250415,093300,41870547,1544,1544,1544,1544,100
20250415,093200,41716147,1525,1528,1528,1525,4613
20250415,093100,34680681,1525,1526,1526,1525,70
20250415,093000,34573930,1525,1541,1541,1525,500
20250415,092900,33809268,1549,1550,1550,1531,510
20250415,092800,33024936,1560,1560,1560,1560,450
20250415,092700,32322936,1565,1565,1565,1565,3
20250415,092600,32318241,1566,1566,1566,1566,0
20250415,092500,32318241,1566,1549,1566,1549,1643
20250415,092400,29770230,1551,1555,1555,1551,3888
20250415,092300,23729341,1556,1557,1557,1556,150
20250415,092200,23495922,1556,1569,1569,1556,101
20250415,092100,23338753,1569,1553,1569,1553,24
20250415,092000,23301129,1552,1552,1552,1552,0
20250415,091900,23301129,1552,1561,1579,1527,666
20250415,091800,22258325,1532,1541,1541,1532,50
20250415,091700,22181472,1550,1550,1550,1550,0
20250415,091600,22181472,1550,1555,1555,1550,88
20250415,091500,22044797,1555,1580,1580,1551,1075
20250415,091400,20368699,1580,1580,1580,1580,10
20250415,091300,20352899,1583,1559,1583,1559,300
20250415,091200,19879112,1550,1566,1566,1550,6219
20250415,091100,10151813,1566,1566,1566,1566,89
20250415,091000,10012439,1566,1590,1590,1566,1328
20250415,090900,7927537,1571,1575,1575,1571,1534
20250415,090800,5513025,1600,1595,1600,1595,300
20250415,090700,5033782,1571,1577,1600,1571,804
20250415,090600,3754776,1613,1613,1613,1613,0
20250415,090500,3754776,1613,1613,1613,1613,0
20250415,090400,3754776,1613,1573,1613,1573,250
20250415,090300,3353666,1573,1617,1617,1573,537
20250415,090200,2491365,1507,1507,1507,1507,0
20250415,090100,2491365,1507,1507,1507,1507,0
20250415,090000,2491365,1507,1601,1601,1507,1595
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193500 307840756 1516 1516 1516 1516 2063
3 20250415 193400 307840756 1516 1516 1516 1516 0
4 20250415 193300 307840756 1516 1516 1516 1516 0
5 20250415 193200 307840756 1516 1516 1516 1516 0
6 20250415 193100 307840756 1516 1516 1516 1516 0
7 20250415 193000 307840756 1516 1516 1516 1516 0
8 20250415 192900 307840756 1516 1516 1516 1516 0
9 20250415 192800 307840756 1516 1516 1516 1516 0
10 20250415 192700 307840756 1516 1516 1516 1516 0
11 20250415 192600 307840756 1516 1516 1516 1516 0
12 20250415 192500 307840756 1516 1516 1516 1516 0
13 20250415 192400 307840756 1516 1516 1516 1516 0
14 20250415 192300 307840756 1516 1516 1516 1516 0
15 20250415 192200 307840756 1516 1516 1516 1516 0
16 20250415 192100 307840756 1516 1516 1516 1516 0
17 20250415 192000 307840756 1516 1516 1516 1516 0
18 20250415 191900 307840756 1516 1516 1516 1516 0
19 20250415 191800 307840756 1516 1516 1516 1516 0
20 20250415 191700 307840756 1516 1516 1516 1516 0
21 20250415 191600 307840756 1516 1516 1516 1516 0
22 20250415 191500 307840756 1516 1516 1516 1516 0
23 20250415 191400 307840756 1516 1516 1516 1516 0
24 20250415 191300 307840756 1516 1516 1516 1516 0
25 20250415 191200 307840756 1516 1516 1516 1516 0
26 20250415 191100 307840756 1516 1516 1516 1516 0
27 20250415 191000 307840756 1516 1516 1516 1516 0
28 20250415 190900 307840756 1516 1516 1516 1516 0
29 20250415 190800 307840756 1516 1516 1516 1516 0
30 20250415 190700 307840756 1516 1516 1516 1516 0
31 20250415 190600 307840756 1516 1516 1516 1516 0
32 20250415 190500 307840756 1516 1516 1516 1516 2063
33 20250415 190400 307840756 1516 1516 1516 1516 0
34 20250415 190300 307840756 1516 1516 1516 1516 0
35 20250415 190200 307840756 1516 1516 1516 1516 0
36 20250415 190100 307840756 1516 1516 1516 1516 0
37 20250415 190000 307840756 1516 1516 1516 1516 0
38 20250415 185900 307840756 1516 1516 1516 1516 0
39 20250415 185800 307840756 1516 1516 1516 1516 0
40 20250415 185700 307840756 1516 1516 1516 1516 0
41 20250415 185600 307840756 1516 1516 1516 1516 0
42 20250415 185500 307840756 1516 1516 1516 1516 0
43 20250415 185400 307840756 1516 1516 1516 1516 0
44 20250415 185300 307840756 1516 1516 1516 1516 0
45 20250415 185200 307840756 1516 1516 1516 1516 0
46 20250415 185100 307840756 1516 1516 1516 1516 0
47 20250415 185000 307840756 1516 1516 1516 1516 0
48 20250415 184900 307840756 1516 1516 1516 1516 0
49 20250415 184800 307840756 1516 1516 1516 1516 0
50 20250415 184700 307840756 1516 1516 1516 1516 0
51 20250415 184600 307840756 1516 1516 1516 1516 0
52 20250415 184500 307840756 1516 1516 1516 1516 0
53 20250415 184400 307840756 1516 1516 1516 1516 0
54 20250415 184300 307840756 1516 1516 1516 1516 0
55 20250415 184200 307840756 1516 1516 1516 1516 0
56 20250415 184100 307840756 1516 1516 1516 1516 0
57 20250415 184000 307840756 1516 1516 1516 1516 0
58 20250415 183900 307840756 1516 1516 1516 1516 0
59 20250415 183800 307840756 1516 1516 1516 1516 0
60 20250415 183700 307840756 1516 1516 1516 1516 0
61 20250415 183600 307840756 1516 1516 1516 1516 0
62 20250415 183500 307840756 1516 1516 1516 1516 2063
63 20250415 183400 307840756 1516 1516 1516 1516 0
64 20250415 183300 307840756 1516 1516 1516 1516 0
65 20250415 183200 307840756 1516 1516 1516 1516 0
66 20250415 183100 307840756 1516 1516 1516 1516 0
67 20250415 183000 307840756 1516 1516 1516 1516 0
68 20250415 182900 307840756 1516 1516 1516 1516 0
69 20250415 182800 307840756 1516 1516 1516 1516 0
70 20250415 182700 307840756 1516 1516 1516 1516 0
71 20250415 182600 307840756 1516 1516 1516 1516 0
72 20250415 182500 307840756 1516 1516 1516 1516 0
73 20250415 182400 307840756 1516 1516 1516 1516 0
74 20250415 182300 307840756 1516 1516 1516 1516 0
75 20250415 182200 307840756 1516 1516 1516 1516 0
76 20250415 182100 307840756 1516 1516 1516 1516 0
77 20250415 182000 307840756 1516 1516 1516 1516 0
78 20250415 181900 307840756 1516 1516 1516 1516 0
79 20250415 181800 307840756 1516 1516 1516 1516 0
80 20250415 181700 307840756 1516 1516 1516 1516 0
81 20250415 181600 307840756 1516 1516 1516 1516 0
82 20250415 181500 307840756 1516 1516 1516 1516 0
83 20250415 181400 307840756 1516 1516 1516 1516 0
84 20250415 181300 307840756 1516 1516 1516 1516 0
85 20250415 181200 307840756 1516 1516 1516 1516 0
86 20250415 181100 307840756 1516 1516 1516 1516 0
87 20250415 181000 307840756 1516 1516 1516 1516 0
88 20250415 180900 307840756 1516 1516 1516 1516 0
89 20250415 180800 307840756 1516 1516 1516 1516 0
90 20250415 180700 307840756 1516 1516 1516 1516 0
91 20250415 180600 307840756 1516 1516 1516 1516 0
92 20250415 180500 307840756 1516 1516 1516 1516 2063
93 20250415 180400 307840756 1516 1516 1516 1516 0
94 20250415 180300 307840756 1516 1516 1516 1516 0
95 20250415 180200 307840756 1516 1516 1516 1516 0
96 20250415 180100 307840756 1516 1516 1516 1516 0
97 20250415 180000 307840756 1516 1516 1516 1516 0
98 20250415 175900 307840756 1516 1516 1516 1516 0
99 20250415 175800 307840756 1516 1516 1516 1516 0
100 20250415 175700 307840756 1516 1516 1516 1516 0
101 20250415 175600 307840756 1516 1516 1516 1516 0
102 20250415 175500 307840756 1516 1516 1516 1516 0
103 20250415 175400 307840756 1516 1516 1516 1516 0
104 20250415 175300 307840756 1516 1516 1516 1516 0
105 20250415 175200 307840756 1516 1516 1516 1516 0
106 20250415 175100 307840756 1516 1516 1516 1516 0
107 20250415 175000 307840756 1516 1516 1516 1516 0
108 20250415 174900 307840756 1516 1516 1516 1516 0
109 20250415 174800 307840756 1516 1516 1516 1516 0
110 20250415 174700 307840756 1516 1516 1516 1516 0
111 20250415 174600 307840756 1516 1516 1516 1516 0
112 20250415 174500 307840756 1516 1516 1516 1516 0
113 20250415 174400 307840756 1516 1516 1516 1516 0
114 20250415 174300 307840756 1516 1516 1516 1516 0
115 20250415 174200 307840756 1516 1516 1516 1516 0
116 20250415 174100 307840756 1516 1516 1516 1516 0
117 20250415 174000 307840756 1516 1516 1516 1516 0
118 20250415 173900 307840756 1516 1516 1516 1516 0
119 20250415 173800 307840756 1516 1516 1516 1516 0
120 20250415 173700 307840756 1516 1516 1516 1516 0
121 20250415 173600 307840756 1516 1516 1516 1516 0
122 20250415 173500 307840756 1516 1516 1516 1516 2063
123 20250415 173400 307840756 1516 1516 1516 1516 0
124 20250415 173300 307840756 1516 1516 1516 1516 0
125 20250415 173200 307840756 1516 1516 1516 1516 0
126 20250415 173100 307840756 1516 1516 1516 1516 0
127 20250415 173000 307840756 1516 1516 1516 1516 0
128 20250415 172900 307840756 1516 1516 1516 1516 0
129 20250415 172800 307840756 1516 1516 1516 1516 0
130 20250415 172700 307840756 1516 1516 1516 1516 0
131 20250415 172600 307840756 1516 1516 1516 1516 0
132 20250415 172500 307840756 1516 1516 1516 1516 0
133 20250415 172400 307840756 1516 1516 1516 1516 0
134 20250415 172300 307840756 1516 1516 1516 1516 0
135 20250415 172200 307840756 1516 1516 1516 1516 0
136 20250415 172100 307840756 1516 1516 1516 1516 0
137 20250415 172000 307840756 1516 1516 1516 1516 0
138 20250415 171900 307840756 1516 1516 1516 1516 0
139 20250415 171800 307840756 1516 1516 1516 1516 0
140 20250415 171700 307840756 1516 1516 1516 1516 0
141 20250415 171600 307840756 1516 1516 1516 1516 0
142 20250415 171500 307840756 1516 1516 1516 1516 0
143 20250415 171400 307840756 1516 1516 1516 1516 0
144 20250415 171300 307840756 1516 1516 1516 1516 0
145 20250415 171200 307840756 1516 1516 1516 1516 0
146 20250415 171100 307840756 1516 1516 1516 1516 0
147 20250415 171000 307840756 1516 1516 1516 1516 0
148 20250415 170900 307840756 1516 1516 1516 1516 0
149 20250415 170800 307840756 1516 1516 1516 1516 0
150 20250415 170700 307840756 1516 1516 1516 1516 0
151 20250415 170600 307840756 1516 1516 1516 1516 0
152 20250415 170500 307840756 1516 1516 1516 1516 2063
153 20250415 170400 307840756 1516 1516 1516 1516 0
154 20250415 170300 307840756 1516 1516 1516 1516 0
155 20250415 170200 307840756 1516 1516 1516 1516 0
156 20250415 170100 307840756 1516 1516 1516 1516 0
157 20250415 170000 307840756 1516 1516 1516 1516 0
158 20250415 165900 307840756 1516 1516 1516 1516 0
159 20250415 165800 307840756 1516 1516 1516 1516 0
160 20250415 165700 307840756 1516 1516 1516 1516 0
161 20250415 165600 307840756 1516 1516 1516 1516 0
162 20250415 165500 307840756 1516 1516 1516 1516 0
163 20250415 165400 307840756 1516 1516 1516 1516 0
164 20250415 165300 307840756 1516 1516 1516 1516 0
165 20250415 165200 307840756 1516 1516 1516 1516 0
166 20250415 165100 307840756 1516 1516 1516 1516 0
167 20250415 165000 307840756 1516 1516 1516 1516 0
168 20250415 164900 307840756 1516 1516 1516 1516 0
169 20250415 164800 307840756 1516 1516 1516 1516 0
170 20250415 164700 307840756 1516 1516 1516 1516 0
171 20250415 164600 307840756 1516 1516 1516 1516 0
172 20250415 164500 307840756 1516 1516 1516 1516 0
173 20250415 164400 307840756 1516 1516 1516 1516 0
174 20250415 164300 307840756 1516 1516 1516 1516 0
175 20250415 164200 307840756 1516 1516 1516 1516 0
176 20250415 164100 307840756 1516 1516 1516 1516 0
177 20250415 164000 307840756 1516 1516 1516 1516 0
178 20250415 163900 307840756 1516 1516 1516 1516 0
179 20250415 163800 307840756 1516 1516 1516 1516 0
180 20250415 163700 307840756 1516 1516 1516 1516 0
181 20250415 163600 307840756 1516 1516 1516 1516 0
182 20250415 163500 307840756 1516 1516 1516 1516 2063
183 20250415 163400 307840756 1516 1516 1516 1516 0
184 20250415 163300 307840756 1516 1516 1516 1516 0
185 20250415 163200 307840756 1516 1516 1516 1516 0
186 20250415 163100 307840756 1516 1516 1516 1516 0
187 20250415 163000 307840756 1516 1516 1516 1516 0
188 20250415 162900 307840756 1516 1516 1516 1516 0
189 20250415 162800 307840756 1516 1516 1516 1516 0
190 20250415 162700 307840756 1516 1516 1516 1516 0
191 20250415 162600 307840756 1516 1516 1516 1516 0
192 20250415 162500 307840756 1516 1516 1516 1516 0
193 20250415 162400 307840756 1516 1516 1516 1516 0
194 20250415 162300 307840756 1516 1516 1516 1516 0
195 20250415 162200 307840756 1516 1516 1516 1516 0
196 20250415 162100 307840756 1516 1516 1516 1516 0
197 20250415 162000 307840756 1516 1516 1516 1516 0
198 20250415 161900 307840756 1516 1516 1516 1516 0
199 20250415 161800 307840756 1516 1516 1516 1516 0
200 20250415 161700 307840756 1516 1516 1516 1516 0
201 20250415 161600 307840756 1516 1516 1516 1516 0
202 20250415 161500 307840756 1516 1516 1516 1516 0
203 20250415 161400 307840756 1516 1516 1516 1516 0
204 20250415 161300 307840756 1516 1516 1516 1516 0
205 20250415 161200 307840756 1516 1516 1516 1516 0
206 20250415 161100 307840756 1516 1516 1516 1516 0
207 20250415 161000 307840756 1516 1516 1516 1516 0
208 20250415 160900 307840756 1516 1516 1516 1516 0
209 20250415 160800 307840756 1516 1516 1516 1516 0
210 20250415 160700 307840756 1516 1516 1516 1516 0
211 20250415 160600 307840756 1516 1516 1516 1516 0
212 20250415 160500 307840756 1516 1516 1516 1516 2063
213 20250415 160400 307840756 1516 1516 1516 1516 0
214 20250415 160300 307840756 1516 1516 1516 1516 0
215 20250415 160200 307840756 1516 1516 1516 1516 0
216 20250415 160100 307840756 1516 1516 1516 1516 0
217 20250415 160000 307840756 1516 1516 1516 1516 0
218 20250415 155900 307840756 1516 1516 1516 1516 0
219 20250415 155800 307840756 1516 1516 1516 1516 0
220 20250415 155700 307840756 1516 1516 1516 1516 0
221 20250415 155600 307840756 1516 1516 1516 1516 0
222 20250415 155500 307840756 1516 1516 1516 1516 0
223 20250415 155400 307840756 1516 1516 1516 1516 0
224 20250415 155300 307840756 1516 1516 1516 1516 0
225 20250415 155200 307840756 1516 1516 1516 1516 0
226 20250415 155100 307840756 1516 1516 1516 1516 0
227 20250415 155000 307840756 1516 1516 1516 1516 0
228 20250415 154900 307840756 1516 1516 1516 1516 0
229 20250415 154800 307840756 1516 1516 1516 1516 0
230 20250415 154700 307840756 1516 1516 1516 1516 0
231 20250415 154600 307840756 1516 1516 1516 1516 0
232 20250415 154500 307840756 1516 1516 1516 1516 0
233 20250415 154400 307840756 1516 1516 1516 1516 0
234 20250415 154300 307840756 1516 1516 1516 1516 0
235 20250415 154200 307840756 1516 1516 1516 1516 0
236 20250415 154100 307840756 1516 1516 1516 1516 0
237 20250415 154000 307840756 1516 1516 1516 1516 0
238 20250415 153900 307840756 1516 1516 1516 1516 0
239 20250415 153800 307840756 1516 1516 1516 1516 0
240 20250415 153700 307840756 1516 1516 1516 1516 0
241 20250415 153600 307840756 1516 1516 1516 1516 0
242 20250415 153500 307840756 1516 1516 1516 1516 2063
243 20250415 153400 307840756 1516 1516 1516 1516 0
244 20250415 153300 307840756 1516 1516 1516 1516 0
245 20250415 153200 307840756 1516 1516 1516 1516 0
246 20250415 153100 307840756 1516 1516 1516 1516 0
247 20250415 153000 307840756 1516 1516 1516 1516 2063
248 20250415 152900 304713248 1542 1542 1542 1542 0
249 20250415 152800 304713248 1542 1542 1542 1542 0
250 20250415 152700 304713248 1542 1542 1542 1542 0
251 20250415 152600 304713248 1542 1542 1542 1542 0
252 20250415 152500 304713248 1542 1542 1542 1542 0
253 20250415 152400 304713248 1542 1542 1542 1542 0
254 20250415 152300 304713248 1542 1542 1542 1542 0
255 20250415 152200 304713248 1542 1542 1542 1542 0
256 20250415 152100 304713248 1542 1542 1542 1542 0
257 20250415 152000 304713248 1542 1542 1542 1542 0
258 20250415 151900 304713248 1542 1534 1542 1533 6049
259 20250415 151800 295426184 1534 1529 1535 1529 211
260 20250415 151700 295103554 1536 1536 1536 1536 0
261 20250415 151600 295103554 1536 1528 1536 1528 700
262 20250415 151500 294031938 1520 1520 1520 1520 9
263 20250415 151400 294018258 1529 1526 1529 1526 1001
264 20250415 151300 292489031 1518 1518 1518 1518 1012
265 20250415 151200 290952815 1526 1526 1526 1526 0
266 20250415 151100 290952815 1526 1526 1526 1526 0
267 20250415 151000 290952815 1526 1526 1526 1526 0
268 20250415 150900 290952815 1526 1526 1526 1526 0
269 20250415 150800 290952815 1526 1524 1526 1524 500
270 20250415 150700 290190472 1524 1524 1524 1524 0
271 20250415 150600 290190472 1524 1524 1524 1524 1
272 20250415 150500 290188948 1525 1521 1525 1521 699
273 20250415 150400 289124409 1521 1519 1521 1517 2771
274 20250415 150300 284913340 1519 1518 1519 1518 3
275 20250415 150200 284908785 1518 1518 1518 1518 316
276 20250415 150100 284429097 1519 1519 1519 1519 10
277 20250415 150000 284413907 1520 1520 1520 1520 145
278 20250415 145900 284193507 1520 1520 1520 1520 34
279 20250415 145800 284141827 1521 1521 1521 1521 10
280 20250415 145700 284126617 1522 1522 1522 1522 10
281 20250415 145600 284111397 1523 1523 1523 1523 0
282 20250415 145500 284111397 1523 1523 1523 1523 0
283 20250415 145400 284111397 1523 1523 1523 1523 0
284 20250415 145300 284111397 1523 1520 1523 1520 1010
285 20250415 145200 282574193 1523 1523 1523 1523 0
286 20250415 145100 282574193 1523 1523 1523 1523 0
287 20250415 145000 282574193 1523 1523 1523 1523 0
288 20250415 144900 282574193 1523 1523 1523 1523 10
289 20250415 144800 282558963 1525 1524 1525 1524 400
290 20250415 144700 281948984 1526 1526 1526 1526 0
291 20250415 144600 281948984 1526 1524 1526 1514 3017
292 20250415 144500 277371224 1515 1516 1516 1515 9142
293 20250415 144400 263516969 1517 1520 1528 1517 8302
294 20250415 144300 250914802 1530 1530 1530 1530 999
295 20250415 144200 249386332 1531 1520 1531 1520 1001
296 20250415 144100 247864801 1534 1530 1534 1530 301
297 20250415 144000 247403723 1520 1520 1520 1520 0
298 20250415 143900 247403723 1520 1520 1520 1520 1000
299 20250415 143800 245883723 1520 1520 1520 1520 588
300 20250415 143700 244989963 1534 1534 1534 1534 32
301 20250415 143600 244940875 1536 1526 1536 1526 1233
302 20250415 143500 243057450 1520 1520 1520 1520 0
303 20250415 143400 243057450 1520 1524 1524 1520 6850
304 20250415 143300 232628778 1525 1525 1525 1525 1033
305 20250415 143200 231053453 1526 1526 1526 1526 0
306 20250415 143100 231053453 1526 1526 1526 1526 0
307 20250415 143000 231053453 1526 1526 1526 1526 144
308 20250415 142900 230833709 1527 1526 1527 1526 771
309 20250415 142800 229656879 1526 1526 1526 1526 822
310 20250415 142700 228402507 1525 1525 1525 1525 0
311 20250415 142600 228402507 1525 1525 1525 1525 0
312 20250415 142500 228402507 1525 1525 1525 1525 66
313 20250415 142400 228301857 1525 1525 1525 1525 0
314 20250415 142300 228301857 1525 1525 1525 1525 0
315 20250415 142200 228301857 1525 1525 1525 1525 0
316 20250415 142100 228301857 1525 1525 1525 1525 0
317 20250415 142000 228301857 1525 1525 1525 1525 0
318 20250415 141900 228301857 1525 1525 1525 1525 0
319 20250415 141800 228301857 1525 1525 1525 1525 292
320 20250415 141700 227856557 1525 1525 1525 1525 0
321 20250415 141600 227856557 1525 1525 1525 1525 0
322 20250415 141500 227856557 1525 1526 1526 1525 227
323 20250415 141400 227510381 1526 1526 1526 1526 0
324 20250415 141300 227510381 1526 1526 1526 1526 0
325 20250415 141200 227510381 1526 1526 1526 1526 1
326 20250415 141100 227508855 1523 1523 1523 1523 0
327 20250415 141000 227508855 1523 1525 1525 1523 18
328 20250415 140900 227481431 1526 1525 1526 1524 30
329 20250415 140800 227435666 1526 1523 1526 1523 378
330 20250415 140700 226859630 1517 1517 1517 1517 0
331 20250415 140600 226859630 1517 1517 1517 1517 0
332 20250415 140500 226859630 1517 1524 1524 1517 6882
333 20250415 140400 216406313 1537 1537 1537 1537 0
334 20250415 140300 216406313 1537 1537 1537 1537 0
335 20250415 140200 216406313 1537 1537 1537 1537 0
336 20250415 140100 216406313 1537 1537 1537 1537 0
337 20250415 140000 216406313 1537 1537 1537 1537 0
338 20250415 135900 216406313 1537 1538 1538 1537 9
339 20250415 135800 216392478 1538 1530 1538 1530 8911
340 20250415 135700 202757084 1530 1527 1530 1527 6316
341 20250415 135600 193096882 1528 1528 1528 1528 30
342 20250415 135500 193051042 1527 1527 1527 1527 0
343 20250415 135400 193051042 1527 1527 1527 1527 566
344 20250415 135300 192186760 1527 1527 1527 1527 130
345 20250415 135200 191988250 1527 1527 1527 1527 4
346 20250415 135100 191982142 1529 1529 1529 1529 0
347 20250415 135000 191982142 1529 1529 1529 1529 0
348 20250415 134900 191982142 1529 1529 1529 1529 800
349 20250415 134800 190758942 1529 1529 1529 1529 0
350 20250415 134700 190758942 1529 1529 1529 1529 0
351 20250415 134600 190758942 1529 1524 1529 1524 200
352 20250415 134500 190454062 1524 1524 1524 1524 0
353 20250415 134400 190454062 1524 1524 1524 1524 0
354 20250415 134300 190454062 1524 1520 1524 1520 21
355 20250415 134200 190422138 1517 1522 1522 1517 4430
356 20250415 134100 183686438 1523 1523 1523 1523 732
357 20250415 134000 182571602 1523 1523 1523 1523 0
358 20250415 133900 182571602 1523 1523 1523 1523 0
359 20250415 133800 182571602 1523 1523 1523 1523 0
360 20250415 133700 182571602 1523 1523 1523 1523 0
361 20250415 133600 182571602 1523 1523 1523 1523 0
362 20250415 133500 182571602 1523 1523 1523 1523 33
363 20250415 133400 182521343 1530 1530 1530 1530 0
364 20250415 133300 182521343 1530 1530 1530 1530 0
365 20250415 133200 182521343 1530 1530 1530 1530 0
366 20250415 133100 182521343 1530 1530 1530 1530 35
367 20250415 133000 182467793 1530 1530 1530 1530 0
368 20250415 132900 182467793 1530 1530 1530 1530 0
369 20250415 132800 182467793 1530 1530 1530 1530 1
370 20250415 132700 182466263 1522 1522 1522 1522 0
371 20250415 132600 182466263 1522 1521 1522 1521 2905
372 20250415 132500 178047574 1521 1523 1523 1521 2279
373 20250415 132400 174580609 1523 1523 1523 1523 0
374 20250415 132300 174580609 1523 1523 1523 1523 885
375 20250415 132200 173232754 1523 1527 1527 1523 2000
376 20250415 132100 170185041 1530 1530 1530 1530 0
377 20250415 132000 170185041 1530 1530 1530 1530 0
378 20250415 131900 170185041 1530 1530 1530 1530 0
379 20250415 131800 170185041 1530 1530 1530 1530 100
380 20250415 131700 170032041 1530 1530 1530 1530 0
381 20250415 131600 170032041 1530 1529 1530 1529 1522
382 20250415 131500 167703580 1527 1525 1527 1525 6131
383 20250415 131400 158344883 1525 1525 1525 1525 529
384 20250415 131300 157538158 1525 1525 1525 1525 0
385 20250415 131200 157538158 1525 1525 1525 1525 0
386 20250415 131100 157538158 1525 1525 1525 1525 0
387 20250415 131000 157538158 1525 1525 1525 1525 501
388 20250415 130900 156774133 1525 1525 1525 1525 9
389 20250415 130800 156760408 1525 1525 1525 1525 50
390 20250415 130700 156684158 1525 1525 1525 1525 383
391 20250415 130600 156100083 1525 1525 1525 1525 412
392 20250415 130500 155471783 1526 1526 1526 1526 0
393 20250415 130400 155471783 1526 1526 1526 1526 0
394 20250415 130300 155471783 1526 1526 1526 1526 0
395 20250415 130200 155471783 1526 1526 1526 1526 304
396 20250415 130100 155007879 1527 1527 1527 1527 0
397 20250415 130000 155007879 1527 1527 1527 1527 0
398 20250415 125900 155007879 1527 1527 1527 1527 33
399 20250415 125800 154957488 1527 1527 1527 1527 0
400 20250415 125700 154957488 1527 1527 1527 1527 0
401 20250415 125600 154957488 1527 1527 1527 1527 0
402 20250415 125500 154957488 1527 1527 1527 1527 1
403 20250415 125400 154955961 1527 1527 1527 1527 100
404 20250415 125300 154803261 1527 1527 1527 1527 207
405 20250415 125200 154487172 1526 1526 1526 1526 314
406 20250415 125100 154008008 1527 1527 1527 1527 0
407 20250415 125000 154008008 1527 1527 1527 1527 0
408 20250415 124900 154008008 1527 1527 1527 1527 0
409 20250415 124800 154008008 1527 1527 1527 1527 27
410 20250415 124700 153966779 1527 1527 1527 1527 0
411 20250415 124600 153966779 1527 1527 1527 1527 47
412 20250415 124500 153895010 1527 1527 1527 1527 236
413 20250415 124400 153534638 1526 1526 1526 1526 189
414 20250415 124300 153246224 1526 1526 1526 1526 0
415 20250415 124200 153246224 1526 1526 1526 1526 1
416 20250415 124100 153244698 1526 1526 1526 1526 0
417 20250415 124000 153244698 1526 1526 1526 1526 1
418 20250415 123900 153243172 1523 1523 1523 1523 0
419 20250415 123800 153243172 1523 1523 1523 1523 0
420 20250415 123700 153243172 1523 1523 1523 1523 0
421 20250415 123600 153243172 1523 1523 1523 1523 0
422 20250415 123500 153243172 1523 1523 1523 1523 0
423 20250415 123400 153243172 1523 1523 1523 1523 0
424 20250415 123300 153243172 1523 1523 1523 1523 19
425 20250415 123200 153214235 1526 1526 1526 1526 1
426 20250415 123100 153212709 1524 1524 1524 1524 0
427 20250415 123000 153212709 1524 1524 1524 1524 0
428 20250415 122900 153212709 1524 1524 1524 1524 0
429 20250415 122800 153212709 1524 1524 1524 1524 434
430 20250415 122700 152551293 1524 1524 1524 1524 0
431 20250415 122600 152551293 1524 1524 1524 1524 1
432 20250415 122500 152549769 1524 1524 1524 1524 0
433 20250415 122400 152549769 1524 1524 1524 1524 99
434 20250415 122300 152398893 1524 1524 1524 1524 0
435 20250415 122200 152398893 1524 1524 1524 1524 0
436 20250415 122100 152398893 1524 1523 1524 1523 3
437 20250415 122000 152394322 1524 1524 1524 1524 47
438 20250415 121900 152322694 1523 1523 1523 1523 0
439 20250415 121800 152322694 1523 1523 1523 1523 6
440 20250415 121700 152313556 1522 1522 1522 1522 0
441 20250415 121600 152313556 1522 1522 1522 1522 0
442 20250415 121500 152313556 1522 1522 1522 1522 500
443 20250415 121400 151552556 1525 1525 1525 1525 0
444 20250415 121300 151552556 1525 1525 1525 1525 0
445 20250415 121200 151552556 1525 1525 1525 1525 0
446 20250415 121100 151552556 1525 1525 1525 1525 0
447 20250415 121000 151552556 1525 1525 1525 1525 0
448 20250415 120900 151552556 1525 1525 1525 1525 0
449 20250415 120800 151552556 1525 1525 1525 1525 1114
450 20250415 120700 149853706 1525 1525 1525 1525 1139
451 20250415 120600 148116731 1522 1522 1522 1522 0
452 20250415 120500 148116731 1522 1522 1522 1522 0
453 20250415 120400 148116731 1522 1522 1522 1522 0
454 20250415 120300 148116731 1522 1523 1523 1522 376
455 20250415 120200 147544389 1522 1522 1522 1522 0
456 20250415 120100 147544389 1522 1522 1522 1522 0
457 20250415 120000 147544389 1522 1522 1522 1522 0
458 20250415 115900 147544389 1522 1522 1522 1522 0
459 20250415 115800 147544389 1522 1522 1522 1522 10
460 20250415 115700 147529169 1525 1525 1525 1525 0
461 20250415 115600 147529169 1525 1525 1525 1525 1
462 20250415 115500 147527644 1527 1527 1527 1527 0
463 20250415 115400 147527644 1527 1527 1527 1527 0
464 20250415 115300 147527644 1527 1524 1527 1524 1500
465 20250415 115200 145240518 1519 1520 1524 1519 705
466 20250415 115100 144169206 1520 1521 1521 1520 329
467 20250415 115000 143669017 1521 1527 1527 1521 849
468 20250415 114900 142374688 1521 1522 1522 1521 513
469 20250415 114800 141593974 1527 1527 1527 1527 0
470 20250415 114700 141593974 1527 1527 1527 1527 0
471 20250415 114600 141593974 1527 1527 1527 1527 0
472 20250415 114500 141593974 1527 1527 1527 1527 0
473 20250415 114400 141593974 1527 1527 1527 1527 0
474 20250415 114300 141593974 1527 1527 1527 1527 0
475 20250415 114200 141593974 1527 1527 1527 1527 0
476 20250415 114100 141593974 1527 1527 1527 1527 221
477 20250415 114000 141256507 1529 1529 1529 1529 0
478 20250415 113900 141256507 1529 1529 1529 1529 0
479 20250415 113800 141256507 1529 1529 1529 1529 0
480 20250415 113700 141256507 1529 1527 1529 1527 146
481 20250415 113600 141033385 1529 1529 1529 1529 0
482 20250415 113500 141033385 1529 1529 1529 1529 1
483 20250415 113400 141031856 1525 1525 1525 1525 0
484 20250415 113300 141031856 1525 1525 1525 1525 444
485 20250415 113200 140354756 1530 1530 1530 1530 0
486 20250415 113100 140354756 1530 1525 1530 1525 1000
487 20250415 113000 138827748 1520 1520 1520 1520 0
488 20250415 112900 138827748 1520 1520 1520 1520 0
489 20250415 112800 138827748 1520 1523 1523 1520 251
490 20250415 112700 138446168 1525 1528 1528 1525 37
491 20250415 112600 138389703 1529 1529 1529 1529 7
492 20250415 112500 138379000 1530 1521 1530 1520 1107
493 20250415 112400 136695284 1530 1530 1530 1530 0
494 20250415 112300 136695284 1530 1530 1530 1530 0
495 20250415 112200 136695284 1530 1530 1530 1530 0
496 20250415 112100 136695284 1530 1530 1530 1530 0
497 20250415 112000 136695284 1530 1530 1530 1530 0
498 20250415 111900 136695284 1530 1530 1530 1530 135
499 20250415 111800 136488734 1530 1530 1530 1530 0
500 20250415 111700 136488734 1530 1530 1530 1530 1
501 20250415 111600 136487204 1522 1522 1522 1522 200
502 20250415 111500 136182804 1530 1530 1530 1530 0
503 20250415 111400 136182804 1530 1530 1530 1530 1
504 20250415 111300 136181274 1522 1524 1524 1522 8408
505 20250415 111200 123383750 1529 1529 1529 1529 0
506 20250415 111100 123383750 1529 1529 1529 1529 0
507 20250415 111000 123383750 1529 1529 1529 1529 0
508 20250415 110900 123383750 1529 1529 1529 1529 0
509 20250415 110800 123383750 1529 1529 1529 1529 144
510 20250415 110700 123163574 1529 1529 1529 1529 142
511 20250415 110600 122946456 1524 1524 1524 1524 0
512 20250415 110500 122946456 1524 1524 1524 1524 1000
513 20250415 110400 121422456 1524 1524 1524 1524 0
514 20250415 110300 121422456 1524 1524 1524 1524 500
515 20250415 110200 120660456 1524 1524 1524 1524 0
516 20250415 110100 120660456 1524 1524 1524 1524 79
517 20250415 110000 120540060 1524 1524 1524 1524 5000
518 20250415 105900 112920060 1526 1526 1526 1526 0
519 20250415 105800 112920060 1526 1526 1526 1526 50
520 20250415 105700 112843760 1526 1526 1526 1526 1144
521 20250415 105600 111098016 1526 1526 1526 1526 12
522 20250415 105500 111079704 1524 1524 1524 1524 880
523 20250415 105400 109738584 1524 1526 1526 1524 1374
524 20250415 105300 107644245 1530 1530 1530 1530 121
525 20250415 105200 107459115 1528 1528 1528 1528 0
526 20250415 105100 107459115 1528 1528 1528 1528 0
527 20250415 105000 107459115 1528 1528 1528 1528 1000
528 20250415 104900 105931115 1538 1536 1538 1536 500
529 20250415 104800 105162742 1528 1528 1528 1528 371
530 20250415 104700 104595854 1528 1529 1529 1528 5117
531 20250415 104600 96771966 1538 1538 1538 1538 200
532 20250415 104500 96464366 1530 1530 1530 1530 0
533 20250415 104400 96464366 1530 1531 1531 1530 112
534 20250415 104300 96293005 1538 1538 1538 1538 4
535 20250415 104200 96286853 1538 1538 1538 1538 9
536 20250415 104100 96273011 1538 1538 1538 1538 0
537 20250415 104000 96273011 1538 1529 1538 1529 1501
538 20250415 103900 93973525 1530 1530 1530 1530 0
539 20250415 103800 93973525 1530 1530 1530 1530 0
540 20250415 103700 93973525 1530 1530 1530 1530 161
541 20250415 103600 93727195 1532 1532 1532 1532 0
542 20250415 103500 93727195 1532 1532 1532 1532 0
543 20250415 103400 93727195 1532 1532 1532 1532 125
544 20250415 103300 93535695 1532 1532 1532 1532 50
545 20250415 103200 93459095 1532 1531 1532 1531 114
546 20250415 103100 93284560 1531 1531 1531 1531 0
547 20250415 103000 93284560 1531 1534 1534 1531 145
548 20250415 102900 93062511 1532 1537 1540 1532 801
549 20250415 102800 91830511 1537 1537 1537 1537 1
550 20250415 102700 91828974 1524 1532 1532 1524 2160
551 20250415 102600 88534591 1534 1534 1534 1534 223
552 20250415 102500 88192509 1542 1542 1542 1542 0
553 20250415 102400 88192509 1542 1541 1542 1541 69
554 20250415 102300 88086167 1542 1541 1542 1541 100
555 20250415 102200 87932023 1543 1530 1543 1530 201
556 20250415 102100 87622608 1536 1536 1536 1536 310
557 20250415 102000 87146448 1536 1536 1536 1536 20
558 20250415 101900 87115728 1536 1536 1536 1536 5
559 20250415 101800 87108048 1536 1536 1536 1536 1
560 20250415 101700 87106512 1528 1529 1529 1528 262
561 20250415 101600 86706175 1537 1536 1537 1536 50
562 20250415 101500 86629359 1538 1538 1538 1538 0
563 20250415 101400 86629359 1538 1532 1538 1532 500
564 20250415 101300 85862624 1523 1527 1527 1523 113
565 20250415 101200 85690521 1538 1538 1538 1538 0
566 20250415 101100 85690521 1538 1535 1539 1522 1517
567 20250415 101000 83372300 1542 1541 1542 1541 500
568 20250415 100900 82601541 1526 1526 1526 1526 0
569 20250415 100800 82601541 1526 1531 1531 1526 335
570 20250415 100700 82089216 1543 1543 1543 1543 0
571 20250415 100600 82089216 1543 1543 1543 1543 0
572 20250415 100500 82089216 1543 1520 1543 1520 3200
573 20250415 100400 77201316 1520 1520 1520 1520 1
574 20250415 100300 77199796 1520 1520 1520 1519 529
575 20250415 100200 76395735 1520 1520 1520 1520 158
576 20250415 100100 76155575 1520 1520 1522 1520 170
577 20250415 100000 75897055 1519 1521 1521 1519 738
578 20250415 095900 74775106 1520 1521 1521 1520 1000
579 20250415 095800 73254794 1537 1537 1537 1521 1001
580 20250415 095700 71730794 1538 1538 1538 1538 0
581 20250415 095600 71730794 1538 1538 1538 1538 1
582 20250415 095500 71729256 1539 1542 1542 1539 2
583 20250415 095400 71726175 1545 1545 1545 1545 10
584 20250415 095300 71710725 1546 1546 1546 1546 0
585 20250415 095200 71710725 1546 1546 1546 1546 1
586 20250415 095100 71709179 1523 1543 1543 1523 1015
587 20250415 095000 70160932 1557 1557 1557 1557 0
588 20250415 094900 70160932 1557 1557 1557 1557 0
589 20250415 094800 70160932 1557 1527 1559 1524 1801
590 20250415 094700 67393390 1560 1542 1560 1542 3673
591 20250415 094600 61710644 1524 1542 1542 1524 518
592 20250415 094500 60921194 1523 1544 1544 1523 1001
593 20250415 094400 59396150 1544 1544 1544 1544 13
594 20250415 094300 59376078 1520 1542 1544 1520 90
595 20250415 094200 59238130 1544 1544 1544 1544 0
596 20250415 094100 59238130 1544 1544 1544 1544 0
597 20250415 094000 59238130 1544 1526 1544 1516 1550
598 20250415 093900 56860274 1542 1541 1546 1541 1638
599 20250415 093800 54332259 1534 1527 1534 1515 5175
600 20250415 093700 46472502 1525 1532 1532 1525 1000
601 20250415 093600 44946346 1556 1556 1556 1556 0
602 20250415 093500 44946346 1556 1542 1556 1542 1000
603 20250415 093400 43398547 1528 1528 1528 1528 1000
604 20250415 093300 41870547 1544 1544 1544 1544 100
605 20250415 093200 41716147 1525 1528 1528 1525 4613
606 20250415 093100 34680681 1525 1526 1526 1525 70
607 20250415 093000 34573930 1525 1541 1541 1525 500
608 20250415 092900 33809268 1549 1550 1550 1531 510
609 20250415 092800 33024936 1560 1560 1560 1560 450
610 20250415 092700 32322936 1565 1565 1565 1565 3
611 20250415 092600 32318241 1566 1566 1566 1566 0
612 20250415 092500 32318241 1566 1549 1566 1549 1643
613 20250415 092400 29770230 1551 1555 1555 1551 3888
614 20250415 092300 23729341 1556 1557 1557 1556 150
615 20250415 092200 23495922 1556 1569 1569 1556 101
616 20250415 092100 23338753 1569 1553 1569 1553 24
617 20250415 092000 23301129 1552 1552 1552 1552 0
618 20250415 091900 23301129 1552 1561 1579 1527 666
619 20250415 091800 22258325 1532 1541 1541 1532 50
620 20250415 091700 22181472 1550 1550 1550 1550 0
621 20250415 091600 22181472 1550 1555 1555 1550 88
622 20250415 091500 22044797 1555 1580 1580 1551 1075
623 20250415 091400 20368699 1580 1580 1580 1580 10
624 20250415 091300 20352899 1583 1559 1583 1559 300
625 20250415 091200 19879112 1550 1566 1566 1550 6219
626 20250415 091100 10151813 1566 1566 1566 1566 89
627 20250415 091000 10012439 1566 1590 1590 1566 1328
628 20250415 090900 7927537 1571 1575 1575 1571 1534
629 20250415 090800 5513025 1600 1595 1600 1595 300
630 20250415 090700 5033782 1571 1577 1600 1571 804
631 20250415 090600 3754776 1613 1613 1613 1613 0
632 20250415 090500 3754776 1613 1613 1613 1613 0
633 20250415 090400 3754776 1613 1573 1613 1573 250
634 20250415 090300 3353666 1573 1617 1617 1573 537
635 20250415 090200 2491365 1507 1507 1507 1507 0
636 20250415 090100 2491365 1507 1507 1507 1507 0
637 20250415 090000 2491365 1507 1601 1601 1507 1595