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

650
095910/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194800,110066449,1555,1555,1555,1555,2290
20250415,194700,110066449,1555,1555,1555,1555,0
20250415,194600,110066449,1555,1555,1555,1555,0
20250415,194500,110066449,1555,1555,1555,1555,0
20250415,194400,110066449,1555,1555,1555,1555,0
20250415,194300,110066449,1555,1555,1555,1555,0
20250415,194200,110066449,1555,1555,1555,1555,0
20250415,194100,110066449,1555,1555,1555,1555,0
20250415,194000,110066449,1555,1555,1555,1555,0
20250415,193900,110066449,1555,1555,1555,1555,0
20250415,193800,110066449,1555,1555,1555,1555,0
20250415,193700,110066449,1555,1555,1555,1555,0
20250415,193600,110066449,1555,1555,1555,1555,0
20250415,193500,110066449,1555,1555,1555,1555,0
20250415,193400,110066449,1555,1555,1555,1555,0
20250415,193300,110066449,1555,1555,1555,1555,0
20250415,193200,110066449,1555,1555,1555,1555,0
20250415,193100,110066449,1555,1555,1555,1555,0
20250415,193000,110066449,1555,1555,1555,1555,0
20250415,192900,110066449,1555,1555,1555,1555,0
20250415,192800,110066449,1555,1555,1555,1555,0
20250415,192700,110066449,1555,1555,1555,1555,0
20250415,192600,110066449,1555,1555,1555,1555,0
20250415,192500,110066449,1555,1555,1555,1555,0
20250415,192400,110066449,1555,1555,1555,1555,0
20250415,192300,110066449,1555,1555,1555,1555,0
20250415,192200,110066449,1555,1555,1555,1555,0
20250415,192100,110066449,1555,1555,1555,1555,0
20250415,192000,110066449,1555,1555,1555,1555,0
20250415,191900,110066449,1555,1555,1555,1555,0
20250415,191800,110066449,1555,1555,1555,1555,2290
20250415,191700,110066449,1555,1555,1555,1555,0
20250415,191600,110066449,1555,1555,1555,1555,0
20250415,191500,110066449,1555,1555,1555,1555,0
20250415,191400,110066449,1555,1555,1555,1555,0
20250415,191300,110066449,1555,1555,1555,1555,0
20250415,191200,110066449,1555,1555,1555,1555,0
20250415,191100,110066449,1555,1555,1555,1555,0
20250415,191000,110066449,1555,1555,1555,1555,0
20250415,190900,110066449,1555,1555,1555,1555,0
20250415,190800,110066449,1555,1555,1555,1555,0
20250415,190700,110066449,1555,1555,1555,1555,0
20250415,190600,110066449,1555,1555,1555,1555,0
20250415,190500,110066449,1555,1555,1555,1555,0
20250415,190400,110066449,1555,1555,1555,1555,0
20250415,190300,110066449,1555,1555,1555,1555,0
20250415,190200,110066449,1555,1555,1555,1555,0
20250415,190100,110066449,1555,1555,1555,1555,0
20250415,190000,110066449,1555,1555,1555,1555,0
20250415,185900,110066449,1555,1555,1555,1555,0
20250415,185800,110066449,1555,1555,1555,1555,0
20250415,185700,110066449,1555,1555,1555,1555,0
20250415,185600,110066449,1555,1555,1555,1555,0
20250415,185500,110066449,1555,1555,1555,1555,0
20250415,185400,110066449,1555,1555,1555,1555,0
20250415,185300,110066449,1555,1555,1555,1555,0
20250415,185200,110066449,1555,1555,1555,1555,0
20250415,185100,110066449,1555,1555,1555,1555,0
20250415,185000,110066449,1555,1555,1555,1555,0
20250415,184900,110066449,1555,1555,1555,1555,0
20250415,184800,110066449,1555,1555,1555,1555,2290
20250415,184700,110066449,1555,1555,1555,1555,0
20250415,184600,110066449,1555,1555,1555,1555,0
20250415,184500,110066449,1555,1555,1555,1555,0
20250415,184400,110066449,1555,1555,1555,1555,0
20250415,184300,110066449,1555,1555,1555,1555,0
20250415,184200,110066449,1555,1555,1555,1555,0
20250415,184100,110066449,1555,1555,1555,1555,0
20250415,184000,110066449,1555,1555,1555,1555,0
20250415,183900,110066449,1555,1555,1555,1555,0
20250415,183800,110066449,1555,1555,1555,1555,0
20250415,183700,110066449,1555,1555,1555,1555,0
20250415,183600,110066449,1555,1555,1555,1555,0
20250415,183500,110066449,1555,1555,1555,1555,0
20250415,183400,110066449,1555,1555,1555,1555,0
20250415,183300,110066449,1555,1555,1555,1555,0
20250415,183200,110066449,1555,1555,1555,1555,0
20250415,183100,110066449,1555,1555,1555,1555,0
20250415,183000,110066449,1555,1555,1555,1555,0
20250415,182900,110066449,1555,1555,1555,1555,0
20250415,182800,110066449,1555,1555,1555,1555,0
20250415,182700,110066449,1555,1555,1555,1555,0
20250415,182600,110066449,1555,1555,1555,1555,0
20250415,182500,110066449,1555,1555,1555,1555,0
20250415,182400,110066449,1555,1555,1555,1555,0
20250415,182300,110066449,1555,1555,1555,1555,0
20250415,182200,110066449,1555,1555,1555,1555,0
20250415,182100,110066449,1555,1555,1555,1555,0
20250415,182000,110066449,1555,1555,1555,1555,0
20250415,181900,110066449,1555,1555,1555,1555,0
20250415,181800,110066449,1555,1555,1555,1555,2290
20250415,181700,110066449,1555,1555,1555,1555,0
20250415,181600,110066449,1555,1555,1555,1555,0
20250415,181500,110066449,1555,1555,1555,1555,0
20250415,181400,110066449,1555,1555,1555,1555,0
20250415,181300,110066449,1555,1555,1555,1555,0
20250415,181200,110066449,1555,1555,1555,1555,0
20250415,181100,110066449,1555,1555,1555,1555,0
20250415,181000,110066449,1555,1555,1555,1555,0
20250415,180900,110066449,1555,1555,1555,1555,0
20250415,180800,110066449,1555,1555,1555,1555,0
20250415,180700,110066449,1555,1555,1555,1555,0
20250415,180600,110066449,1555,1555,1555,1555,0
20250415,180500,110066449,1555,1555,1555,1555,0
20250415,180400,110066449,1555,1555,1555,1555,0
20250415,180300,110066449,1555,1555,1555,1555,0
20250415,180200,110066449,1555,1555,1555,1555,0
20250415,180100,110066449,1555,1555,1555,1555,0
20250415,180000,110066449,1555,1555,1555,1555,0
20250415,175900,110066449,1555,1555,1555,1555,0
20250415,175800,110066449,1555,1555,1555,1555,0
20250415,175700,110066449,1555,1555,1555,1555,0
20250415,175600,110066449,1555,1555,1555,1555,0
20250415,175500,110066449,1555,1555,1555,1555,0
20250415,175400,110066449,1555,1555,1555,1555,0
20250415,175300,110066449,1555,1555,1555,1555,0
20250415,175200,110066449,1555,1555,1555,1555,0
20250415,175100,110066449,1555,1555,1555,1555,0
20250415,175000,110066449,1555,1555,1555,1555,0
20250415,174900,110066449,1555,1555,1555,1555,0
20250415,174800,110066449,1555,1555,1555,1555,2290
20250415,174700,110066449,1555,1555,1555,1555,0
20250415,174600,110066449,1555,1555,1555,1555,0
20250415,174500,110066449,1555,1555,1555,1555,0
20250415,174400,110066449,1555,1555,1555,1555,0
20250415,174300,110066449,1555,1555,1555,1555,0
20250415,174200,110066449,1555,1555,1555,1555,0
20250415,174100,110066449,1555,1555,1555,1555,0
20250415,174000,110066449,1555,1555,1555,1555,0
20250415,173900,110066449,1555,1555,1555,1555,0
20250415,173800,110066449,1555,1555,1555,1555,0
20250415,173700,110066449,1555,1555,1555,1555,0
20250415,173600,110066449,1555,1555,1555,1555,0
20250415,173500,110066449,1555,1555,1555,1555,0
20250415,173400,110066449,1555,1555,1555,1555,0
20250415,173300,110066449,1555,1555,1555,1555,0
20250415,173200,110066449,1555,1555,1555,1555,0
20250415,173100,110066449,1555,1555,1555,1555,0
20250415,173000,110066449,1555,1555,1555,1555,0
20250415,172900,110066449,1555,1555,1555,1555,0
20250415,172800,110066449,1555,1555,1555,1555,0
20250415,172700,110066449,1555,1555,1555,1555,0
20250415,172600,110066449,1555,1555,1555,1555,0
20250415,172500,110066449,1555,1555,1555,1555,0
20250415,172400,110066449,1555,1555,1555,1555,0
20250415,172300,110066449,1555,1555,1555,1555,0
20250415,172200,110066449,1555,1555,1555,1555,0
20250415,172100,110066449,1555,1555,1555,1555,0
20250415,172000,110066449,1555,1555,1555,1555,0
20250415,171900,110066449,1555,1555,1555,1555,0
20250415,171800,110066449,1555,1555,1555,1555,2290
20250415,171700,110066449,1555,1555,1555,1555,0
20250415,171600,110066449,1555,1555,1555,1555,0
20250415,171500,110066449,1555,1555,1555,1555,0
20250415,171400,110066449,1555,1555,1555,1555,0
20250415,171300,110066449,1555,1555,1555,1555,0
20250415,171200,110066449,1555,1555,1555,1555,0
20250415,171100,110066449,1555,1555,1555,1555,0
20250415,171000,110066449,1555,1555,1555,1555,0
20250415,170900,110066449,1555,1555,1555,1555,0
20250415,170800,110066449,1555,1555,1555,1555,0
20250415,170700,110066449,1555,1555,1555,1555,0
20250415,170600,110066449,1555,1555,1555,1555,0
20250415,170500,110066449,1555,1555,1555,1555,0
20250415,170400,110066449,1555,1555,1555,1555,0
20250415,170300,110066449,1555,1555,1555,1555,0
20250415,170200,110066449,1555,1555,1555,1555,0
20250415,170100,110066449,1555,1555,1555,1555,0
20250415,170000,110066449,1555,1555,1555,1555,0
20250415,165900,110066449,1555,1555,1555,1555,0
20250415,165800,110066449,1555,1555,1555,1555,0
20250415,165700,110066449,1555,1555,1555,1555,0
20250415,165600,110066449,1555,1555,1555,1555,0
20250415,165500,110066449,1555,1555,1555,1555,0
20250415,165400,110066449,1555,1555,1555,1555,0
20250415,165300,110066449,1555,1555,1555,1555,0
20250415,165200,110066449,1555,1555,1555,1555,0
20250415,165100,110066449,1555,1555,1555,1555,0
20250415,165000,110066449,1555,1555,1555,1555,0
20250415,164900,110066449,1555,1555,1555,1555,0
20250415,164800,110066449,1555,1555,1555,1555,2290
20250415,164700,110066449,1555,1555,1555,1555,0
20250415,164600,110066449,1555,1555,1555,1555,0
20250415,164500,110066449,1555,1555,1555,1555,0
20250415,164400,110066449,1555,1555,1555,1555,0
20250415,164300,110066449,1555,1555,1555,1555,0
20250415,164200,110066449,1555,1555,1555,1555,0
20250415,164100,110066449,1555,1555,1555,1555,0
20250415,164000,110066449,1555,1555,1555,1555,0
20250415,163900,110066449,1555,1555,1555,1555,0
20250415,163800,110066449,1555,1555,1555,1555,0
20250415,163700,110066449,1555,1555,1555,1555,0
20250415,163600,110066449,1555,1555,1555,1555,0
20250415,163500,110066449,1555,1555,1555,1555,0
20250415,163400,110066449,1555,1555,1555,1555,0
20250415,163300,110066449,1555,1555,1555,1555,0
20250415,163200,110066449,1555,1555,1555,1555,0
20250415,163100,110066449,1555,1555,1555,1555,0
20250415,163000,110066449,1555,1555,1555,1555,0
20250415,162900,110066449,1555,1555,1555,1555,0
20250415,162800,110066449,1555,1555,1555,1555,0
20250415,162700,110066449,1555,1555,1555,1555,0
20250415,162600,110066449,1555,1555,1555,1555,0
20250415,162500,110066449,1555,1555,1555,1555,0
20250415,162400,110066449,1555,1555,1555,1555,0
20250415,162300,110066449,1555,1555,1555,1555,0
20250415,162200,110066449,1555,1555,1555,1555,0
20250415,162100,110066449,1555,1555,1555,1555,0
20250415,162000,110066449,1555,1555,1555,1555,0
20250415,161900,110066449,1555,1555,1555,1555,0
20250415,161800,110066449,1555,1555,1555,1555,2290
20250415,161700,110066449,1555,1555,1555,1555,0
20250415,161600,110066449,1555,1555,1555,1555,0
20250415,161500,110066449,1555,1555,1555,1555,0
20250415,161400,110066449,1555,1555,1555,1555,0
20250415,161300,110066449,1555,1555,1555,1555,0
20250415,161200,110066449,1555,1555,1555,1555,0
20250415,161100,110066449,1555,1555,1555,1555,0
20250415,161000,110066449,1555,1555,1555,1555,0
20250415,160900,110066449,1555,1555,1555,1555,0
20250415,160800,110066449,1555,1555,1555,1555,0
20250415,160700,110066449,1555,1555,1555,1555,0
20250415,160600,110066449,1555,1555,1555,1555,0
20250415,160500,110066449,1555,1555,1555,1555,0
20250415,160400,110066449,1555,1555,1555,1555,0
20250415,160300,110066449,1555,1555,1555,1555,0
20250415,160200,110066449,1555,1555,1555,1555,0
20250415,160100,110066449,1555,1555,1555,1555,0
20250415,160000,110066449,1555,1555,1555,1555,0
20250415,155900,110066449,1555,1555,1555,1555,0
20250415,155800,110066449,1555,1555,1555,1555,0
20250415,155700,110066449,1555,1555,1555,1555,0
20250415,155600,110066449,1555,1555,1555,1555,0
20250415,155500,110066449,1555,1555,1555,1555,0
20250415,155400,110066449,1555,1555,1555,1555,0
20250415,155300,110066449,1555,1555,1555,1555,0
20250415,155200,110066449,1555,1555,1555,1555,0
20250415,155100,110066449,1555,1555,1555,1555,0
20250415,155000,110066449,1555,1555,1555,1555,0
20250415,154900,110066449,1555,1555,1555,1555,0
20250415,154800,110066449,1555,1555,1555,1555,2290
20250415,154700,110066449,1555,1555,1555,1555,0
20250415,154600,110066449,1555,1555,1555,1555,0
20250415,154500,110066449,1555,1555,1555,1555,0
20250415,154400,110066449,1555,1555,1555,1555,0
20250415,154300,110066449,1555,1555,1555,1555,0
20250415,154200,110066449,1555,1555,1555,1555,0
20250415,154100,110066449,1555,1555,1555,1555,0
20250415,154000,110066449,1555,1555,1555,1555,0
20250415,153900,110066449,1555,1555,1555,1555,0
20250415,153800,110066449,1555,1555,1555,1555,0
20250415,153700,110066449,1555,1555,1555,1555,0
20250415,153600,110066449,1555,1555,1555,1555,0
20250415,153500,110066449,1555,1555,1555,1555,0
20250415,153400,110066449,1555,1555,1555,1555,0
20250415,153300,110066449,1555,1555,1555,1555,0
20250415,153200,110066449,1555,1555,1555,1555,0
20250415,153100,110066449,1555,1555,1555,1555,0
20250415,153000,110066449,1555,1555,1555,1555,2290
20250415,152900,106505499,1551,1551,1551,1551,0
20250415,152800,106505499,1551,1551,1551,1551,0
20250415,152700,106505499,1551,1551,1551,1551,0
20250415,152600,106505499,1551,1551,1551,1551,0
20250415,152500,106505499,1551,1551,1551,1551,0
20250415,152400,106505499,1551,1551,1551,1551,0
20250415,152300,106505499,1551,1551,1551,1551,0
20250415,152200,106505499,1551,1551,1551,1551,0
20250415,152100,106505499,1551,1551,1551,1551,0
20250415,152000,106505499,1551,1551,1551,1551,0
20250415,151900,106505499,1551,1550,1551,1550,402
20250415,151800,105882389,1550,1546,1551,1546,801
20250415,151700,104644019,1546,1549,1549,1544,171
20250415,151600,104379708,1551,1551,1551,1551,0
20250415,151500,104379708,1551,1551,1551,1551,0
20250415,151400,104379708,1551,1551,1551,1551,0
20250415,151300,104379708,1551,1551,1551,1551,0
20250415,151200,104379708,1551,1549,1551,1549,170
20250415,151100,104116074,1549,1549,1549,1547,16
20250415,151000,104091299,1550,1550,1550,1550,6
20250415,150900,104081999,1551,1551,1551,1551,0
20250415,150800,104081999,1551,1549,1551,1549,3
20250415,150700,104077350,1551,1551,1551,1551,0
20250415,150600,104077350,1551,1549,1551,1549,3
20250415,150500,104072701,1551,1551,1551,1551,0
20250415,150400,104072701,1551,1549,1551,1549,17
20250415,150300,104046351,1551,1551,1551,1551,0
20250415,150200,104046351,1551,1551,1551,1551,79
20250415,150100,103923822,1551,1551,1551,1551,0
20250415,150000,103923822,1551,1550,1551,1550,8
20250415,145900,103911420,1551,1551,1551,1551,0
20250415,145800,103911420,1551,1551,1551,1551,0
20250415,145700,103911420,1551,1551,1551,1551,0
20250415,145600,103911420,1551,1550,1551,1550,12
20250415,145500,103892819,1551,1550,1551,1550,244
20250415,145400,103514618,1551,1551,1551,1551,0
20250415,145300,103514618,1551,1551,1551,1551,0
20250415,145200,103514618,1551,1551,1551,1551,0
20250415,145100,103514618,1551,1551,1551,1551,2
20250415,145000,103511516,1551,1551,1551,1551,1
20250415,144900,103509965,1551,1551,1551,1551,0
20250415,144800,103509965,1551,1550,1551,1550,758
20250415,144700,102335064,1550,1550,1550,1550,0
20250415,144600,102335064,1550,1550,1550,1550,0
20250415,144500,102335064,1550,1550,1550,1550,0
20250415,144400,102335064,1550,1549,1550,1549,3
20250415,144300,102330416,1550,1550,1550,1550,0
20250415,144200,102330416,1550,1550,1550,1550,16
20250415,144100,102305616,1550,1550,1550,1550,0
20250415,144000,102305616,1550,1550,1550,1550,1
20250415,143900,102304066,1550,1550,1550,1550,0
20250415,143800,102304066,1550,1550,1550,1550,1
20250415,143700,102302516,1551,1551,1551,1551,0
20250415,143600,102302516,1551,1546,1551,1546,238
20250415,143500,101934559,1547,1552,1552,1547,1050
20250415,143400,100308740,1551,1552,1552,1551,225
20250415,143300,99959555,1553,1553,1553,1553,14
20250415,143200,99937813,1554,1554,1554,1554,52
20250415,143100,99857005,1554,1554,1554,1554,0
20250415,143000,99857005,1554,1554,1554,1554,0
20250415,142900,99857005,1554,1554,1554,1554,0
20250415,142800,99857005,1554,1554,1554,1554,0
20250415,142700,99857005,1554,1554,1554,1554,0
20250415,142600,99857005,1554,1554,1554,1554,0
20250415,142500,99857005,1554,1554,1554,1554,30
20250415,142400,99810385,1554,1554,1554,1554,8
20250415,142300,99797953,1554,1554,1554,1554,0
20250415,142200,99797953,1554,1554,1554,1554,0
20250415,142100,99797953,1554,1554,1554,1554,0
20250415,142000,99797953,1554,1554,1554,1554,0
20250415,141900,99797953,1554,1554,1554,1554,0
20250415,141800,99797953,1554,1554,1554,1554,0
20250415,141700,99797953,1554,1554,1554,1554,0
20250415,141600,99797953,1554,1553,1554,1550,502
20250415,141500,99019794,1554,1554,1554,1554,0
20250415,141400,99019794,1554,1553,1554,1553,502
20250415,141300,98240186,1554,1554,1554,1552,6
20250415,141200,98230868,1553,1552,1553,1550,309
20250415,141100,97751871,1553,1553,1553,1551,48
20250415,141000,97677348,1554,1553,1554,1553,72
20250415,140900,97565531,1553,1553,1553,1553,10
20250415,140800,97550001,1553,1553,1553,1553,0
20250415,140700,97550001,1553,1553,1553,1553,0
20250415,140600,97550001,1553,1551,1553,1550,508
20250415,140500,96762589,1553,1553,1553,1553,0
20250415,140400,96762589,1553,1552,1553,1552,13
20250415,140300,96742411,1553,1553,1553,1553,0
20250415,140200,96742411,1553,1553,1553,1553,0
20250415,140100,96742411,1553,1552,1553,1552,71
20250415,140000,96632217,1552,1552,1552,1552,0
20250415,135900,96632217,1552,1552,1552,1552,0
20250415,135800,96632217,1552,1551,1552,1551,3
20250415,135700,96627562,1552,1552,1552,1552,0
20250415,135600,96627562,1552,1551,1552,1551,46
20250415,135500,96556215,1541,1541,1541,1541,0
20250415,135400,96556215,1541,1541,1541,1541,0
20250415,135300,96556215,1541,1541,1541,1541,0
20250415,135200,96556215,1541,1541,1541,1541,0
20250415,135100,96556215,1541,1541,1541,1541,0
20250415,135000,96556215,1541,1541,1541,1541,0
20250415,134900,96556215,1541,1541,1541,1541,0
20250415,134800,96556215,1541,1541,1541,1541,0
20250415,134700,96556215,1541,1541,1541,1541,8
20250415,134600,96543887,1541,1541,1541,1541,0
20250415,134500,96543887,1541,1541,1541,1541,0
20250415,134400,96543887,1541,1542,1542,1541,27
20250415,134300,96502260,1543,1550,1550,1542,1273
20250415,134200,94534175,1554,1554,1554,1554,0
20250415,134100,94534175,1554,1554,1554,1554,0
20250415,134000,94534175,1554,1554,1554,1554,0
20250415,133900,94534175,1554,1553,1554,1551,1407
20250415,133800,92348110,1553,1553,1553,1553,0
20250415,133700,92348110,1553,1553,1553,1553,0
20250415,133600,92348110,1553,1553,1553,1553,0
20250415,133500,92348110,1553,1553,1553,1553,0
20250415,133400,92348110,1553,1553,1553,1553,50
20250415,133300,92270460,1553,1553,1553,1553,644
20250415,133200,91270328,1553,1553,1553,1553,0
20250415,133100,91270328,1553,1553,1553,1553,0
20250415,133000,91270328,1553,1552,1553,1552,500
20250415,132900,90493978,1550,1550,1550,1550,0
20250415,132800,90493978,1550,1550,1550,1550,0
20250415,132700,90493978,1550,1550,1550,1550,0
20250415,132600,90493978,1550,1550,1550,1550,0
20250415,132500,90493978,1550,1543,1550,1543,500
20250415,132400,89719884,1542,1542,1542,1542,0
20250415,132300,89719884,1542,1542,1542,1542,0
20250415,132200,89719884,1542,1542,1542,1542,0
20250415,132100,89719884,1542,1542,1542,1542,430
20250415,132000,89056824,1543,1543,1543,1543,18
20250415,131900,89029050,1543,1543,1543,1543,13
20250415,131800,89008991,1543,1542,1543,1542,713
20250415,131700,87909532,1543,1543,1543,1543,0
20250415,131600,87909532,1543,1543,1543,1543,83
20250415,131500,87781463,1544,1544,1544,1544,59
20250415,131400,87690367,1543,1543,1543,1543,0
20250415,131300,87690367,1543,1543,1543,1543,0
20250415,131200,87690367,1543,1543,1543,1543,13
20250415,131100,87670308,1543,1542,1543,1542,201
20250415,131000,87360354,1543,1543,1543,1543,0
20250415,130900,87360354,1543,1542,1543,1542,7
20250415,130800,87349559,1542,1542,1542,1542,21
20250415,130700,87317177,1543,1543,1543,1543,100
20250415,130600,87162877,1543,1542,1543,1542,1503
20250415,130500,84845248,1543,1543,1543,1543,0
20250415,130400,84845248,1543,1543,1543,1543,0
20250415,130300,84845248,1543,1543,1543,1543,0
20250415,130200,84845248,1543,1543,1543,1543,0
20250415,130100,84845248,1543,1537,1543,1537,215
20250415,130000,84514716,1538,1538,1538,1538,0
20250415,125900,84514716,1538,1538,1538,1538,0
20250415,125800,84514716,1538,1538,1538,1538,494
20250415,125700,83754944,1538,1538,1538,1538,0
20250415,125600,83754944,1538,1538,1538,1538,0
20250415,125500,83754944,1538,1538,1538,1538,0
20250415,125400,83754944,1538,1538,1538,1538,0
20250415,125300,83754944,1538,1538,1538,1538,0
20250415,125200,83754944,1538,1538,1538,1538,1
20250415,125100,83753406,1536,1537,1537,1536,65
20250415,125000,83653565,1538,1538,1538,1538,1
20250415,124900,83652027,1537,1537,1537,1537,0
20250415,124800,83652027,1537,1537,1537,1537,0
20250415,124700,83652027,1537,1537,1537,1537,9
20250415,124600,83638194,1537,1537,1537,1537,0
20250415,124500,83638194,1537,1537,1537,1537,0
20250415,124400,83638194,1537,1537,1537,1537,0
20250415,124300,83638194,1537,1537,1537,1537,300
20250415,124200,83177094,1537,1537,1537,1537,0
20250415,124100,83177094,1537,1538,1538,1537,191
20250415,124000,82883354,1538,1538,1538,1538,0
20250415,123900,82883354,1538,1538,1538,1538,0
20250415,123800,82883354,1538,1538,1538,1538,0
20250415,123700,82883354,1538,1538,1538,1538,0
20250415,123600,82883354,1538,1538,1538,1538,0
20250415,123500,82883354,1538,1538,1538,1538,0
20250415,123400,82883354,1538,1538,1538,1538,0
20250415,123300,82883354,1538,1538,1538,1538,0
20250415,123200,82883354,1538,1539,1539,1537,902
20250415,123100,81495933,1539,1539,1539,1539,0
20250415,123000,81495933,1539,1542,1542,1539,123
20250415,122900,81306530,1543,1546,1546,1543,138
20250415,122800,81093433,1547,1549,1549,1547,113
20250415,122700,80918480,1551,1551,1551,1550,288
20250415,122600,80471797,1551,1551,1551,1551,0
20250415,122500,80471797,1551,1553,1553,1551,302
20250415,122400,80003074,1554,1554,1554,1554,0
20250415,122300,80003074,1554,1554,1554,1554,0
20250415,122200,80003074,1554,1554,1554,1554,2
20250415,122100,79999966,1554,1554,1554,1554,0
20250415,122000,79999966,1554,1554,1554,1554,0
20250415,121900,79999966,1554,1555,1555,1554,25
20250415,121800,79961103,1555,1555,1555,1555,0
20250415,121700,79961103,1555,1555,1555,1555,0
20250415,121600,79961103,1555,1555,1555,1555,0
20250415,121500,79961103,1555,1555,1555,1555,0
20250415,121400,79961103,1555,1555,1555,1555,0
20250415,121300,79961103,1555,1555,1555,1555,0
20250415,121200,79961103,1555,1555,1555,1555,0
20250415,121100,79961103,1555,1555,1555,1555,0
20250415,121000,79961103,1555,1556,1556,1555,660
20250415,120900,78934155,1556,1556,1556,1556,0
20250415,120800,78934155,1556,1556,1556,1556,0
20250415,120700,78934155,1556,1556,1556,1556,0
20250415,120600,78934155,1556,1556,1556,1556,4
20250415,120500,78927931,1558,1558,1558,1558,0
20250415,120400,78927931,1558,1556,1558,1556,3
20250415,120300,78923261,1558,1553,1558,1553,338
20250415,120200,78398106,1554,1553,1554,1553,104
20250415,120100,78236592,1554,1555,1555,1553,15
20250415,120000,78213289,1554,1555,1556,1554,117
20250415,115900,78031457,1554,1557,1557,1554,247
20250415,115800,77647479,1557,1556,1557,1556,4
20250415,115700,77641253,1557,1557,1557,1556,19
20250415,115600,77611677,1558,1556,1558,1556,67
20250415,115500,77507409,1556,1552,1556,1552,111
20250415,115400,77335079,1552,1552,1552,1552,15
20250415,115300,77311799,1552,1547,1552,1547,1250
20250415,115200,75376777,1548,1539,1548,1539,179
20250415,115100,75100888,1539,1539,1539,1539,0
20250415,115000,75100888,1539,1539,1539,1539,0
20250415,114900,75100888,1539,1539,1539,1539,0
20250415,114800,75100888,1539,1539,1539,1539,0
20250415,114700,75100888,1539,1539,1539,1539,0
20250415,114600,75100888,1539,1539,1539,1539,0
20250415,114500,75100888,1539,1539,1539,1539,1
20250415,114400,75099349,1539,1539,1539,1539,0
20250415,114300,75099349,1539,1539,1539,1539,0
20250415,114200,75099349,1539,1539,1539,1539,0
20250415,114100,75099349,1539,1539,1539,1539,0
20250415,114000,75099349,1539,1539,1539,1539,0
20250415,113900,75099349,1539,1539,1539,1539,0
20250415,113800,75099349,1539,1539,1539,1539,1
20250415,113700,75097810,1538,1538,1538,1538,0
20250415,113600,75097810,1538,1538,1538,1538,21
20250415,113500,75065512,1539,1539,1539,1539,0
20250415,113400,75065512,1539,1539,1539,1539,0
20250415,113300,75065512,1539,1539,1539,1539,0
20250415,113200,75065512,1539,1539,1539,1539,1
20250415,113100,75063973,1539,1537,1539,1532,51
20250415,113000,74985747,1539,1539,1539,1539,0
20250415,112900,74985747,1539,1539,1539,1532,2212
20250415,112800,71592399,1539,1539,1539,1539,0
20250415,112700,71592399,1539,1539,1539,1539,0
20250415,112600,71592399,1539,1539,1539,1539,0
20250415,112500,71592399,1539,1539,1539,1537,460
20250415,112400,70885093,1539,1539,1539,1539,0
20250415,112300,70885093,1539,1539,1539,1539,0
20250415,112200,70885093,1539,1539,1539,1539,0
20250415,112100,70885093,1539,1539,1539,1539,0
20250415,112000,70885093,1539,1539,1539,1539,130
20250415,111900,70685023,1539,1539,1539,1539,0
20250415,111800,70685023,1539,1539,1539,1539,0
20250415,111700,70685023,1539,1539,1539,1539,38
20250415,111600,70626541,1539,1539,1539,1539,0
20250415,111500,70626541,1539,1539,1539,1539,0
20250415,111400,70626541,1539,1539,1539,1539,2
20250415,111300,70623463,1539,1539,1539,1539,2
20250415,111200,70620385,1539,1539,1539,1539,0
20250415,111100,70620385,1539,1539,1539,1539,0
20250415,111000,70620385,1539,1539,1539,1539,0
20250415,110900,70620385,1539,1539,1539,1539,0
20250415,110800,70620385,1539,1539,1539,1539,0
20250415,110700,70620385,1539,1536,1539,1536,6
20250415,110600,70611166,1539,1538,1539,1520,1932
20250415,110500,67672096,1539,1542,1542,1539,35
20250415,110400,67618191,1544,1544,1544,1544,0
20250415,110300,67618191,1544,1544,1544,1544,0
20250415,110200,67618191,1544,1544,1544,1544,1
20250415,110100,67616647,1544,1544,1544,1544,0
20250415,110000,67616647,1544,1543,1544,1542,4
20250415,105900,67610475,1545,1545,1545,1545,0
20250415,105800,67610475,1545,1543,1545,1543,7
20250415,105700,67599668,1545,1541,1545,1541,31
20250415,105600,67551796,1548,1536,1548,1536,76
20250415,105500,67434802,1536,1524,1536,1524,1051
20250415,105400,65832846,1524,1524,1524,1524,0
20250415,105300,65832846,1524,1524,1524,1524,5
20250415,105200,65825226,1524,1523,1524,1522,812
20250415,105100,64589349,1524,1524,1524,1524,122
20250415,105000,64403421,1523,1524,1524,1523,162
20250415,104900,64156685,1524,1524,1524,1524,15
20250415,104800,64133825,1524,1524,1524,1524,0
20250415,104700,64133825,1524,1524,1524,1524,363
20250415,104600,63580613,1524,1524,1524,1524,4585
20250415,104500,56593073,1522,1523,1523,1520,242
20250415,104400,56224652,1524,1524,1524,1524,3
20250415,104300,56220080,1520,1523,1523,1520,233
20250415,104200,55865674,1524,1524,1524,1524,0
20250415,104100,55865674,1524,1524,1524,1524,0
20250415,104000,55865674,1524,1524,1524,1524,207
20250415,103900,55550206,1524,1524,1524,1524,2
20250415,103800,55547158,1524,1524,1524,1524,3
20250415,103700,55542586,1523,1532,1532,1523,2893
20250415,103600,51128892,1533,1540,1540,1533,1102
20250415,103500,49436579,1536,1542,1542,1536,288
20250415,103400,48993859,1551,1549,1551,1535,1666
20250415,103300,46429886,1550,1550,1550,1550,18
20250415,103200,46401986,1551,1551,1551,1551,467
20250415,103100,45677669,1552,1559,1559,1552,1058
20250415,103000,44033593,1559,1559,1559,1559,4
20250415,102900,44027357,1560,1560,1560,1560,11
20250415,102800,44010197,1561,1561,1561,1561,0
20250415,102700,44010197,1561,1561,1561,1561,0
20250415,102600,44010197,1561,1561,1561,1561,0
20250415,102500,44010197,1561,1561,1561,1561,0
20250415,102400,44010197,1561,1561,1561,1561,0
20250415,102300,44010197,1561,1560,1561,1560,26
20250415,102200,43969636,1561,1560,1561,1560,12
20250415,102100,43950914,1561,1561,1563,1561,416
20250415,102000,43301532,1563,1563,1563,1563,0
20250415,101900,43301532,1563,1563,1563,1563,0
20250415,101800,43301532,1563,1561,1563,1561,20
20250415,101700,43270303,1562,1562,1562,1562,3
20250415,101600,43265617,1563,1563,1564,1562,31
20250415,101500,43217174,1564,1563,1564,1563,12
20250415,101400,43198417,1564,1564,1564,1564,0
20250415,101300,43198417,1564,1564,1564,1564,0
20250415,101200,43198417,1564,1564,1564,1564,10
20250415,101100,43182777,1564,1566,1566,1564,16
20250415,101000,43157745,1565,1565,1565,1565,10
20250415,100900,43142095,1567,1567,1567,1565,6
20250415,100800,43132699,1565,1567,1567,1565,24
20250415,100700,43095124,1569,1567,1569,1566,7
20250415,100600,43084155,1569,1569,1569,1569,132
20250415,100500,42877047,1569,1561,1569,1561,21
20250415,100400,42844250,1561,1568,1568,1561,129
20250415,100300,42642350,1569,1569,1569,1569,205
20250415,100200,42320705,1569,1569,1569,1569,0
20250415,100100,42320705,1569,1568,1569,1568,1019
20250415,100000,40722104,1568,1568,1568,1568,32
20250415,095900,40671928,1568,1568,1568,1568,0
20250415,095800,40671928,1568,1567,1568,1567,966
20250415,095700,39157259,1568,1568,1568,1568,0
20250415,095600,39157259,1568,1561,1568,1561,70
20250415,095500,39047794,1561,1557,1561,1557,885
20250415,095400,37669728,1557,1554,1557,1554,288
20250415,095300,37221774,1555,1555,1555,1555,0
20250415,095200,37221774,1555,1555,1555,1555,0
20250415,095100,37221774,1555,1541,1555,1541,4884
20250415,095000,29693982,1541,1541,1541,1541,0
20250415,094900,29693982,1541,1541,1541,1541,206
20250415,094800,29376536,1541,1541,1541,1541,0
20250415,094700,29376536,1541,1536,1541,1535,477
20250415,094600,28644319,1537,1539,1539,1537,384
20250415,094500,28054079,1541,1541,1541,1541,5
20250415,094400,28046374,1541,1541,1541,1541,149
20250415,094300,27816765,1541,1540,1541,1538,163
20250415,094200,27565842,1540,1540,1540,1538,125
20250415,094100,27373366,1539,1540,1540,1539,127
20250415,094000,27177910,1541,1541,1541,1541,0
20250415,093900,27177910,1541,1541,1541,1541,20
20250415,093800,27147090,1541,1541,1541,1541,0
20250415,093700,27147090,1541,1541,1541,1541,0
20250415,093600,27147090,1541,1541,1541,1540,144
20250415,093500,26925192,1541,1541,1541,1541,32
20250415,093400,26875880,1541,1541,1541,1541,0
20250415,093300,26875880,1541,1539,1541,1539,20
20250415,093200,26845081,1539,1540,1541,1539,238
20250415,093100,26478592,1541,1541,1541,1541,0
20250415,093000,26478592,1541,1540,1541,1539,16
20250415,092900,26453961,1541,1539,1541,1539,36
20250415,092800,26398519,1539,1539,1539,1539,0
20250415,092700,26398519,1539,1539,1539,1539,0
20250415,092600,26398519,1539,1539,1539,1539,1
20250415,092500,26396980,1539,1539,1539,1539,1
20250415,092400,26395441,1529,1535,1541,1524,5374
20250415,092300,18147106,1534,1539,1539,1534,1855
20250415,092200,15296050,1541,1541,1541,1541,0
20250415,092100,15296050,1541,1540,1541,1539,8
20250415,092000,15283734,1541,1540,1541,1539,510
20250415,091900,14498330,1539,1546,1546,1539,55
20250415,091800,14413514,1550,1539,1550,1538,1182
20250415,091700,12594179,1539,1539,1539,1539,12
20250415,091600,12575711,1539,1539,1539,1539,2
20250415,091500,12572633,1539,1539,1539,1539,22
20250415,091400,12538775,1538,1538,1538,1537,759
20250415,091300,11371931,1539,1537,1540,1537,1180
20250415,091200,9558235,1538,1543,1543,1538,1224
20250415,091100,7673642,1541,1548,1548,1541,240
20250415,091000,7303479,1550,1551,1551,1549,21
20250415,090900,7270916,1551,1553,1554,1550,13
20250415,090800,7250750,1555,1556,1556,1551,32
20250415,090700,7201052,1559,1559,1559,1554,51
20250415,090600,7121709,1561,1561,1561,1560,121
20250415,090500,6932829,1560,1560,1571,1560,21
20250415,090400,6900001,1570,1560,1578,1558,81
20250415,090300,6773658,1580,1543,1580,1541,1694
20250415,090200,4151555,1543,1540,1543,1540,27
20250415,090100,4109972,1540,1539,1540,1537,2589
20250415,090000,130648,1540,1537,1540,1537,85
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194800 110066449 1555 1555 1555 1555 2290
3 20250415 194700 110066449 1555 1555 1555 1555 0
4 20250415 194600 110066449 1555 1555 1555 1555 0
5 20250415 194500 110066449 1555 1555 1555 1555 0
6 20250415 194400 110066449 1555 1555 1555 1555 0
7 20250415 194300 110066449 1555 1555 1555 1555 0
8 20250415 194200 110066449 1555 1555 1555 1555 0
9 20250415 194100 110066449 1555 1555 1555 1555 0
10 20250415 194000 110066449 1555 1555 1555 1555 0
11 20250415 193900 110066449 1555 1555 1555 1555 0
12 20250415 193800 110066449 1555 1555 1555 1555 0
13 20250415 193700 110066449 1555 1555 1555 1555 0
14 20250415 193600 110066449 1555 1555 1555 1555 0
15 20250415 193500 110066449 1555 1555 1555 1555 0
16 20250415 193400 110066449 1555 1555 1555 1555 0
17 20250415 193300 110066449 1555 1555 1555 1555 0
18 20250415 193200 110066449 1555 1555 1555 1555 0
19 20250415 193100 110066449 1555 1555 1555 1555 0
20 20250415 193000 110066449 1555 1555 1555 1555 0
21 20250415 192900 110066449 1555 1555 1555 1555 0
22 20250415 192800 110066449 1555 1555 1555 1555 0
23 20250415 192700 110066449 1555 1555 1555 1555 0
24 20250415 192600 110066449 1555 1555 1555 1555 0
25 20250415 192500 110066449 1555 1555 1555 1555 0
26 20250415 192400 110066449 1555 1555 1555 1555 0
27 20250415 192300 110066449 1555 1555 1555 1555 0
28 20250415 192200 110066449 1555 1555 1555 1555 0
29 20250415 192100 110066449 1555 1555 1555 1555 0
30 20250415 192000 110066449 1555 1555 1555 1555 0
31 20250415 191900 110066449 1555 1555 1555 1555 0
32 20250415 191800 110066449 1555 1555 1555 1555 2290
33 20250415 191700 110066449 1555 1555 1555 1555 0
34 20250415 191600 110066449 1555 1555 1555 1555 0
35 20250415 191500 110066449 1555 1555 1555 1555 0
36 20250415 191400 110066449 1555 1555 1555 1555 0
37 20250415 191300 110066449 1555 1555 1555 1555 0
38 20250415 191200 110066449 1555 1555 1555 1555 0
39 20250415 191100 110066449 1555 1555 1555 1555 0
40 20250415 191000 110066449 1555 1555 1555 1555 0
41 20250415 190900 110066449 1555 1555 1555 1555 0
42 20250415 190800 110066449 1555 1555 1555 1555 0
43 20250415 190700 110066449 1555 1555 1555 1555 0
44 20250415 190600 110066449 1555 1555 1555 1555 0
45 20250415 190500 110066449 1555 1555 1555 1555 0
46 20250415 190400 110066449 1555 1555 1555 1555 0
47 20250415 190300 110066449 1555 1555 1555 1555 0
48 20250415 190200 110066449 1555 1555 1555 1555 0
49 20250415 190100 110066449 1555 1555 1555 1555 0
50 20250415 190000 110066449 1555 1555 1555 1555 0
51 20250415 185900 110066449 1555 1555 1555 1555 0
52 20250415 185800 110066449 1555 1555 1555 1555 0
53 20250415 185700 110066449 1555 1555 1555 1555 0
54 20250415 185600 110066449 1555 1555 1555 1555 0
55 20250415 185500 110066449 1555 1555 1555 1555 0
56 20250415 185400 110066449 1555 1555 1555 1555 0
57 20250415 185300 110066449 1555 1555 1555 1555 0
58 20250415 185200 110066449 1555 1555 1555 1555 0
59 20250415 185100 110066449 1555 1555 1555 1555 0
60 20250415 185000 110066449 1555 1555 1555 1555 0
61 20250415 184900 110066449 1555 1555 1555 1555 0
62 20250415 184800 110066449 1555 1555 1555 1555 2290
63 20250415 184700 110066449 1555 1555 1555 1555 0
64 20250415 184600 110066449 1555 1555 1555 1555 0
65 20250415 184500 110066449 1555 1555 1555 1555 0
66 20250415 184400 110066449 1555 1555 1555 1555 0
67 20250415 184300 110066449 1555 1555 1555 1555 0
68 20250415 184200 110066449 1555 1555 1555 1555 0
69 20250415 184100 110066449 1555 1555 1555 1555 0
70 20250415 184000 110066449 1555 1555 1555 1555 0
71 20250415 183900 110066449 1555 1555 1555 1555 0
72 20250415 183800 110066449 1555 1555 1555 1555 0
73 20250415 183700 110066449 1555 1555 1555 1555 0
74 20250415 183600 110066449 1555 1555 1555 1555 0
75 20250415 183500 110066449 1555 1555 1555 1555 0
76 20250415 183400 110066449 1555 1555 1555 1555 0
77 20250415 183300 110066449 1555 1555 1555 1555 0
78 20250415 183200 110066449 1555 1555 1555 1555 0
79 20250415 183100 110066449 1555 1555 1555 1555 0
80 20250415 183000 110066449 1555 1555 1555 1555 0
81 20250415 182900 110066449 1555 1555 1555 1555 0
82 20250415 182800 110066449 1555 1555 1555 1555 0
83 20250415 182700 110066449 1555 1555 1555 1555 0
84 20250415 182600 110066449 1555 1555 1555 1555 0
85 20250415 182500 110066449 1555 1555 1555 1555 0
86 20250415 182400 110066449 1555 1555 1555 1555 0
87 20250415 182300 110066449 1555 1555 1555 1555 0
88 20250415 182200 110066449 1555 1555 1555 1555 0
89 20250415 182100 110066449 1555 1555 1555 1555 0
90 20250415 182000 110066449 1555 1555 1555 1555 0
91 20250415 181900 110066449 1555 1555 1555 1555 0
92 20250415 181800 110066449 1555 1555 1555 1555 2290
93 20250415 181700 110066449 1555 1555 1555 1555 0
94 20250415 181600 110066449 1555 1555 1555 1555 0
95 20250415 181500 110066449 1555 1555 1555 1555 0
96 20250415 181400 110066449 1555 1555 1555 1555 0
97 20250415 181300 110066449 1555 1555 1555 1555 0
98 20250415 181200 110066449 1555 1555 1555 1555 0
99 20250415 181100 110066449 1555 1555 1555 1555 0
100 20250415 181000 110066449 1555 1555 1555 1555 0
101 20250415 180900 110066449 1555 1555 1555 1555 0
102 20250415 180800 110066449 1555 1555 1555 1555 0
103 20250415 180700 110066449 1555 1555 1555 1555 0
104 20250415 180600 110066449 1555 1555 1555 1555 0
105 20250415 180500 110066449 1555 1555 1555 1555 0
106 20250415 180400 110066449 1555 1555 1555 1555 0
107 20250415 180300 110066449 1555 1555 1555 1555 0
108 20250415 180200 110066449 1555 1555 1555 1555 0
109 20250415 180100 110066449 1555 1555 1555 1555 0
110 20250415 180000 110066449 1555 1555 1555 1555 0
111 20250415 175900 110066449 1555 1555 1555 1555 0
112 20250415 175800 110066449 1555 1555 1555 1555 0
113 20250415 175700 110066449 1555 1555 1555 1555 0
114 20250415 175600 110066449 1555 1555 1555 1555 0
115 20250415 175500 110066449 1555 1555 1555 1555 0
116 20250415 175400 110066449 1555 1555 1555 1555 0
117 20250415 175300 110066449 1555 1555 1555 1555 0
118 20250415 175200 110066449 1555 1555 1555 1555 0
119 20250415 175100 110066449 1555 1555 1555 1555 0
120 20250415 175000 110066449 1555 1555 1555 1555 0
121 20250415 174900 110066449 1555 1555 1555 1555 0
122 20250415 174800 110066449 1555 1555 1555 1555 2290
123 20250415 174700 110066449 1555 1555 1555 1555 0
124 20250415 174600 110066449 1555 1555 1555 1555 0
125 20250415 174500 110066449 1555 1555 1555 1555 0
126 20250415 174400 110066449 1555 1555 1555 1555 0
127 20250415 174300 110066449 1555 1555 1555 1555 0
128 20250415 174200 110066449 1555 1555 1555 1555 0
129 20250415 174100 110066449 1555 1555 1555 1555 0
130 20250415 174000 110066449 1555 1555 1555 1555 0
131 20250415 173900 110066449 1555 1555 1555 1555 0
132 20250415 173800 110066449 1555 1555 1555 1555 0
133 20250415 173700 110066449 1555 1555 1555 1555 0
134 20250415 173600 110066449 1555 1555 1555 1555 0
135 20250415 173500 110066449 1555 1555 1555 1555 0
136 20250415 173400 110066449 1555 1555 1555 1555 0
137 20250415 173300 110066449 1555 1555 1555 1555 0
138 20250415 173200 110066449 1555 1555 1555 1555 0
139 20250415 173100 110066449 1555 1555 1555 1555 0
140 20250415 173000 110066449 1555 1555 1555 1555 0
141 20250415 172900 110066449 1555 1555 1555 1555 0
142 20250415 172800 110066449 1555 1555 1555 1555 0
143 20250415 172700 110066449 1555 1555 1555 1555 0
144 20250415 172600 110066449 1555 1555 1555 1555 0
145 20250415 172500 110066449 1555 1555 1555 1555 0
146 20250415 172400 110066449 1555 1555 1555 1555 0
147 20250415 172300 110066449 1555 1555 1555 1555 0
148 20250415 172200 110066449 1555 1555 1555 1555 0
149 20250415 172100 110066449 1555 1555 1555 1555 0
150 20250415 172000 110066449 1555 1555 1555 1555 0
151 20250415 171900 110066449 1555 1555 1555 1555 0
152 20250415 171800 110066449 1555 1555 1555 1555 2290
153 20250415 171700 110066449 1555 1555 1555 1555 0
154 20250415 171600 110066449 1555 1555 1555 1555 0
155 20250415 171500 110066449 1555 1555 1555 1555 0
156 20250415 171400 110066449 1555 1555 1555 1555 0
157 20250415 171300 110066449 1555 1555 1555 1555 0
158 20250415 171200 110066449 1555 1555 1555 1555 0
159 20250415 171100 110066449 1555 1555 1555 1555 0
160 20250415 171000 110066449 1555 1555 1555 1555 0
161 20250415 170900 110066449 1555 1555 1555 1555 0
162 20250415 170800 110066449 1555 1555 1555 1555 0
163 20250415 170700 110066449 1555 1555 1555 1555 0
164 20250415 170600 110066449 1555 1555 1555 1555 0
165 20250415 170500 110066449 1555 1555 1555 1555 0
166 20250415 170400 110066449 1555 1555 1555 1555 0
167 20250415 170300 110066449 1555 1555 1555 1555 0
168 20250415 170200 110066449 1555 1555 1555 1555 0
169 20250415 170100 110066449 1555 1555 1555 1555 0
170 20250415 170000 110066449 1555 1555 1555 1555 0
171 20250415 165900 110066449 1555 1555 1555 1555 0
172 20250415 165800 110066449 1555 1555 1555 1555 0
173 20250415 165700 110066449 1555 1555 1555 1555 0
174 20250415 165600 110066449 1555 1555 1555 1555 0
175 20250415 165500 110066449 1555 1555 1555 1555 0
176 20250415 165400 110066449 1555 1555 1555 1555 0
177 20250415 165300 110066449 1555 1555 1555 1555 0
178 20250415 165200 110066449 1555 1555 1555 1555 0
179 20250415 165100 110066449 1555 1555 1555 1555 0
180 20250415 165000 110066449 1555 1555 1555 1555 0
181 20250415 164900 110066449 1555 1555 1555 1555 0
182 20250415 164800 110066449 1555 1555 1555 1555 2290
183 20250415 164700 110066449 1555 1555 1555 1555 0
184 20250415 164600 110066449 1555 1555 1555 1555 0
185 20250415 164500 110066449 1555 1555 1555 1555 0
186 20250415 164400 110066449 1555 1555 1555 1555 0
187 20250415 164300 110066449 1555 1555 1555 1555 0
188 20250415 164200 110066449 1555 1555 1555 1555 0
189 20250415 164100 110066449 1555 1555 1555 1555 0
190 20250415 164000 110066449 1555 1555 1555 1555 0
191 20250415 163900 110066449 1555 1555 1555 1555 0
192 20250415 163800 110066449 1555 1555 1555 1555 0
193 20250415 163700 110066449 1555 1555 1555 1555 0
194 20250415 163600 110066449 1555 1555 1555 1555 0
195 20250415 163500 110066449 1555 1555 1555 1555 0
196 20250415 163400 110066449 1555 1555 1555 1555 0
197 20250415 163300 110066449 1555 1555 1555 1555 0
198 20250415 163200 110066449 1555 1555 1555 1555 0
199 20250415 163100 110066449 1555 1555 1555 1555 0
200 20250415 163000 110066449 1555 1555 1555 1555 0
201 20250415 162900 110066449 1555 1555 1555 1555 0
202 20250415 162800 110066449 1555 1555 1555 1555 0
203 20250415 162700 110066449 1555 1555 1555 1555 0
204 20250415 162600 110066449 1555 1555 1555 1555 0
205 20250415 162500 110066449 1555 1555 1555 1555 0
206 20250415 162400 110066449 1555 1555 1555 1555 0
207 20250415 162300 110066449 1555 1555 1555 1555 0
208 20250415 162200 110066449 1555 1555 1555 1555 0
209 20250415 162100 110066449 1555 1555 1555 1555 0
210 20250415 162000 110066449 1555 1555 1555 1555 0
211 20250415 161900 110066449 1555 1555 1555 1555 0
212 20250415 161800 110066449 1555 1555 1555 1555 2290
213 20250415 161700 110066449 1555 1555 1555 1555 0
214 20250415 161600 110066449 1555 1555 1555 1555 0
215 20250415 161500 110066449 1555 1555 1555 1555 0
216 20250415 161400 110066449 1555 1555 1555 1555 0
217 20250415 161300 110066449 1555 1555 1555 1555 0
218 20250415 161200 110066449 1555 1555 1555 1555 0
219 20250415 161100 110066449 1555 1555 1555 1555 0
220 20250415 161000 110066449 1555 1555 1555 1555 0
221 20250415 160900 110066449 1555 1555 1555 1555 0
222 20250415 160800 110066449 1555 1555 1555 1555 0
223 20250415 160700 110066449 1555 1555 1555 1555 0
224 20250415 160600 110066449 1555 1555 1555 1555 0
225 20250415 160500 110066449 1555 1555 1555 1555 0
226 20250415 160400 110066449 1555 1555 1555 1555 0
227 20250415 160300 110066449 1555 1555 1555 1555 0
228 20250415 160200 110066449 1555 1555 1555 1555 0
229 20250415 160100 110066449 1555 1555 1555 1555 0
230 20250415 160000 110066449 1555 1555 1555 1555 0
231 20250415 155900 110066449 1555 1555 1555 1555 0
232 20250415 155800 110066449 1555 1555 1555 1555 0
233 20250415 155700 110066449 1555 1555 1555 1555 0
234 20250415 155600 110066449 1555 1555 1555 1555 0
235 20250415 155500 110066449 1555 1555 1555 1555 0
236 20250415 155400 110066449 1555 1555 1555 1555 0
237 20250415 155300 110066449 1555 1555 1555 1555 0
238 20250415 155200 110066449 1555 1555 1555 1555 0
239 20250415 155100 110066449 1555 1555 1555 1555 0
240 20250415 155000 110066449 1555 1555 1555 1555 0
241 20250415 154900 110066449 1555 1555 1555 1555 0
242 20250415 154800 110066449 1555 1555 1555 1555 2290
243 20250415 154700 110066449 1555 1555 1555 1555 0
244 20250415 154600 110066449 1555 1555 1555 1555 0
245 20250415 154500 110066449 1555 1555 1555 1555 0
246 20250415 154400 110066449 1555 1555 1555 1555 0
247 20250415 154300 110066449 1555 1555 1555 1555 0
248 20250415 154200 110066449 1555 1555 1555 1555 0
249 20250415 154100 110066449 1555 1555 1555 1555 0
250 20250415 154000 110066449 1555 1555 1555 1555 0
251 20250415 153900 110066449 1555 1555 1555 1555 0
252 20250415 153800 110066449 1555 1555 1555 1555 0
253 20250415 153700 110066449 1555 1555 1555 1555 0
254 20250415 153600 110066449 1555 1555 1555 1555 0
255 20250415 153500 110066449 1555 1555 1555 1555 0
256 20250415 153400 110066449 1555 1555 1555 1555 0
257 20250415 153300 110066449 1555 1555 1555 1555 0
258 20250415 153200 110066449 1555 1555 1555 1555 0
259 20250415 153100 110066449 1555 1555 1555 1555 0
260 20250415 153000 110066449 1555 1555 1555 1555 2290
261 20250415 152900 106505499 1551 1551 1551 1551 0
262 20250415 152800 106505499 1551 1551 1551 1551 0
263 20250415 152700 106505499 1551 1551 1551 1551 0
264 20250415 152600 106505499 1551 1551 1551 1551 0
265 20250415 152500 106505499 1551 1551 1551 1551 0
266 20250415 152400 106505499 1551 1551 1551 1551 0
267 20250415 152300 106505499 1551 1551 1551 1551 0
268 20250415 152200 106505499 1551 1551 1551 1551 0
269 20250415 152100 106505499 1551 1551 1551 1551 0
270 20250415 152000 106505499 1551 1551 1551 1551 0
271 20250415 151900 106505499 1551 1550 1551 1550 402
272 20250415 151800 105882389 1550 1546 1551 1546 801
273 20250415 151700 104644019 1546 1549 1549 1544 171
274 20250415 151600 104379708 1551 1551 1551 1551 0
275 20250415 151500 104379708 1551 1551 1551 1551 0
276 20250415 151400 104379708 1551 1551 1551 1551 0
277 20250415 151300 104379708 1551 1551 1551 1551 0
278 20250415 151200 104379708 1551 1549 1551 1549 170
279 20250415 151100 104116074 1549 1549 1549 1547 16
280 20250415 151000 104091299 1550 1550 1550 1550 6
281 20250415 150900 104081999 1551 1551 1551 1551 0
282 20250415 150800 104081999 1551 1549 1551 1549 3
283 20250415 150700 104077350 1551 1551 1551 1551 0
284 20250415 150600 104077350 1551 1549 1551 1549 3
285 20250415 150500 104072701 1551 1551 1551 1551 0
286 20250415 150400 104072701 1551 1549 1551 1549 17
287 20250415 150300 104046351 1551 1551 1551 1551 0
288 20250415 150200 104046351 1551 1551 1551 1551 79
289 20250415 150100 103923822 1551 1551 1551 1551 0
290 20250415 150000 103923822 1551 1550 1551 1550 8
291 20250415 145900 103911420 1551 1551 1551 1551 0
292 20250415 145800 103911420 1551 1551 1551 1551 0
293 20250415 145700 103911420 1551 1551 1551 1551 0
294 20250415 145600 103911420 1551 1550 1551 1550 12
295 20250415 145500 103892819 1551 1550 1551 1550 244
296 20250415 145400 103514618 1551 1551 1551 1551 0
297 20250415 145300 103514618 1551 1551 1551 1551 0
298 20250415 145200 103514618 1551 1551 1551 1551 0
299 20250415 145100 103514618 1551 1551 1551 1551 2
300 20250415 145000 103511516 1551 1551 1551 1551 1
301 20250415 144900 103509965 1551 1551 1551 1551 0
302 20250415 144800 103509965 1551 1550 1551 1550 758
303 20250415 144700 102335064 1550 1550 1550 1550 0
304 20250415 144600 102335064 1550 1550 1550 1550 0
305 20250415 144500 102335064 1550 1550 1550 1550 0
306 20250415 144400 102335064 1550 1549 1550 1549 3
307 20250415 144300 102330416 1550 1550 1550 1550 0
308 20250415 144200 102330416 1550 1550 1550 1550 16
309 20250415 144100 102305616 1550 1550 1550 1550 0
310 20250415 144000 102305616 1550 1550 1550 1550 1
311 20250415 143900 102304066 1550 1550 1550 1550 0
312 20250415 143800 102304066 1550 1550 1550 1550 1
313 20250415 143700 102302516 1551 1551 1551 1551 0
314 20250415 143600 102302516 1551 1546 1551 1546 238
315 20250415 143500 101934559 1547 1552 1552 1547 1050
316 20250415 143400 100308740 1551 1552 1552 1551 225
317 20250415 143300 99959555 1553 1553 1553 1553 14
318 20250415 143200 99937813 1554 1554 1554 1554 52
319 20250415 143100 99857005 1554 1554 1554 1554 0
320 20250415 143000 99857005 1554 1554 1554 1554 0
321 20250415 142900 99857005 1554 1554 1554 1554 0
322 20250415 142800 99857005 1554 1554 1554 1554 0
323 20250415 142700 99857005 1554 1554 1554 1554 0
324 20250415 142600 99857005 1554 1554 1554 1554 0
325 20250415 142500 99857005 1554 1554 1554 1554 30
326 20250415 142400 99810385 1554 1554 1554 1554 8
327 20250415 142300 99797953 1554 1554 1554 1554 0
328 20250415 142200 99797953 1554 1554 1554 1554 0
329 20250415 142100 99797953 1554 1554 1554 1554 0
330 20250415 142000 99797953 1554 1554 1554 1554 0
331 20250415 141900 99797953 1554 1554 1554 1554 0
332 20250415 141800 99797953 1554 1554 1554 1554 0
333 20250415 141700 99797953 1554 1554 1554 1554 0
334 20250415 141600 99797953 1554 1553 1554 1550 502
335 20250415 141500 99019794 1554 1554 1554 1554 0
336 20250415 141400 99019794 1554 1553 1554 1553 502
337 20250415 141300 98240186 1554 1554 1554 1552 6
338 20250415 141200 98230868 1553 1552 1553 1550 309
339 20250415 141100 97751871 1553 1553 1553 1551 48
340 20250415 141000 97677348 1554 1553 1554 1553 72
341 20250415 140900 97565531 1553 1553 1553 1553 10
342 20250415 140800 97550001 1553 1553 1553 1553 0
343 20250415 140700 97550001 1553 1553 1553 1553 0
344 20250415 140600 97550001 1553 1551 1553 1550 508
345 20250415 140500 96762589 1553 1553 1553 1553 0
346 20250415 140400 96762589 1553 1552 1553 1552 13
347 20250415 140300 96742411 1553 1553 1553 1553 0
348 20250415 140200 96742411 1553 1553 1553 1553 0
349 20250415 140100 96742411 1553 1552 1553 1552 71
350 20250415 140000 96632217 1552 1552 1552 1552 0
351 20250415 135900 96632217 1552 1552 1552 1552 0
352 20250415 135800 96632217 1552 1551 1552 1551 3
353 20250415 135700 96627562 1552 1552 1552 1552 0
354 20250415 135600 96627562 1552 1551 1552 1551 46
355 20250415 135500 96556215 1541 1541 1541 1541 0
356 20250415 135400 96556215 1541 1541 1541 1541 0
357 20250415 135300 96556215 1541 1541 1541 1541 0
358 20250415 135200 96556215 1541 1541 1541 1541 0
359 20250415 135100 96556215 1541 1541 1541 1541 0
360 20250415 135000 96556215 1541 1541 1541 1541 0
361 20250415 134900 96556215 1541 1541 1541 1541 0
362 20250415 134800 96556215 1541 1541 1541 1541 0
363 20250415 134700 96556215 1541 1541 1541 1541 8
364 20250415 134600 96543887 1541 1541 1541 1541 0
365 20250415 134500 96543887 1541 1541 1541 1541 0
366 20250415 134400 96543887 1541 1542 1542 1541 27
367 20250415 134300 96502260 1543 1550 1550 1542 1273
368 20250415 134200 94534175 1554 1554 1554 1554 0
369 20250415 134100 94534175 1554 1554 1554 1554 0
370 20250415 134000 94534175 1554 1554 1554 1554 0
371 20250415 133900 94534175 1554 1553 1554 1551 1407
372 20250415 133800 92348110 1553 1553 1553 1553 0
373 20250415 133700 92348110 1553 1553 1553 1553 0
374 20250415 133600 92348110 1553 1553 1553 1553 0
375 20250415 133500 92348110 1553 1553 1553 1553 0
376 20250415 133400 92348110 1553 1553 1553 1553 50
377 20250415 133300 92270460 1553 1553 1553 1553 644
378 20250415 133200 91270328 1553 1553 1553 1553 0
379 20250415 133100 91270328 1553 1553 1553 1553 0
380 20250415 133000 91270328 1553 1552 1553 1552 500
381 20250415 132900 90493978 1550 1550 1550 1550 0
382 20250415 132800 90493978 1550 1550 1550 1550 0
383 20250415 132700 90493978 1550 1550 1550 1550 0
384 20250415 132600 90493978 1550 1550 1550 1550 0
385 20250415 132500 90493978 1550 1543 1550 1543 500
386 20250415 132400 89719884 1542 1542 1542 1542 0
387 20250415 132300 89719884 1542 1542 1542 1542 0
388 20250415 132200 89719884 1542 1542 1542 1542 0
389 20250415 132100 89719884 1542 1542 1542 1542 430
390 20250415 132000 89056824 1543 1543 1543 1543 18
391 20250415 131900 89029050 1543 1543 1543 1543 13
392 20250415 131800 89008991 1543 1542 1543 1542 713
393 20250415 131700 87909532 1543 1543 1543 1543 0
394 20250415 131600 87909532 1543 1543 1543 1543 83
395 20250415 131500 87781463 1544 1544 1544 1544 59
396 20250415 131400 87690367 1543 1543 1543 1543 0
397 20250415 131300 87690367 1543 1543 1543 1543 0
398 20250415 131200 87690367 1543 1543 1543 1543 13
399 20250415 131100 87670308 1543 1542 1543 1542 201
400 20250415 131000 87360354 1543 1543 1543 1543 0
401 20250415 130900 87360354 1543 1542 1543 1542 7
402 20250415 130800 87349559 1542 1542 1542 1542 21
403 20250415 130700 87317177 1543 1543 1543 1543 100
404 20250415 130600 87162877 1543 1542 1543 1542 1503
405 20250415 130500 84845248 1543 1543 1543 1543 0
406 20250415 130400 84845248 1543 1543 1543 1543 0
407 20250415 130300 84845248 1543 1543 1543 1543 0
408 20250415 130200 84845248 1543 1543 1543 1543 0
409 20250415 130100 84845248 1543 1537 1543 1537 215
410 20250415 130000 84514716 1538 1538 1538 1538 0
411 20250415 125900 84514716 1538 1538 1538 1538 0
412 20250415 125800 84514716 1538 1538 1538 1538 494
413 20250415 125700 83754944 1538 1538 1538 1538 0
414 20250415 125600 83754944 1538 1538 1538 1538 0
415 20250415 125500 83754944 1538 1538 1538 1538 0
416 20250415 125400 83754944 1538 1538 1538 1538 0
417 20250415 125300 83754944 1538 1538 1538 1538 0
418 20250415 125200 83754944 1538 1538 1538 1538 1
419 20250415 125100 83753406 1536 1537 1537 1536 65
420 20250415 125000 83653565 1538 1538 1538 1538 1
421 20250415 124900 83652027 1537 1537 1537 1537 0
422 20250415 124800 83652027 1537 1537 1537 1537 0
423 20250415 124700 83652027 1537 1537 1537 1537 9
424 20250415 124600 83638194 1537 1537 1537 1537 0
425 20250415 124500 83638194 1537 1537 1537 1537 0
426 20250415 124400 83638194 1537 1537 1537 1537 0
427 20250415 124300 83638194 1537 1537 1537 1537 300
428 20250415 124200 83177094 1537 1537 1537 1537 0
429 20250415 124100 83177094 1537 1538 1538 1537 191
430 20250415 124000 82883354 1538 1538 1538 1538 0
431 20250415 123900 82883354 1538 1538 1538 1538 0
432 20250415 123800 82883354 1538 1538 1538 1538 0
433 20250415 123700 82883354 1538 1538 1538 1538 0
434 20250415 123600 82883354 1538 1538 1538 1538 0
435 20250415 123500 82883354 1538 1538 1538 1538 0
436 20250415 123400 82883354 1538 1538 1538 1538 0
437 20250415 123300 82883354 1538 1538 1538 1538 0
438 20250415 123200 82883354 1538 1539 1539 1537 902
439 20250415 123100 81495933 1539 1539 1539 1539 0
440 20250415 123000 81495933 1539 1542 1542 1539 123
441 20250415 122900 81306530 1543 1546 1546 1543 138
442 20250415 122800 81093433 1547 1549 1549 1547 113
443 20250415 122700 80918480 1551 1551 1551 1550 288
444 20250415 122600 80471797 1551 1551 1551 1551 0
445 20250415 122500 80471797 1551 1553 1553 1551 302
446 20250415 122400 80003074 1554 1554 1554 1554 0
447 20250415 122300 80003074 1554 1554 1554 1554 0
448 20250415 122200 80003074 1554 1554 1554 1554 2
449 20250415 122100 79999966 1554 1554 1554 1554 0
450 20250415 122000 79999966 1554 1554 1554 1554 0
451 20250415 121900 79999966 1554 1555 1555 1554 25
452 20250415 121800 79961103 1555 1555 1555 1555 0
453 20250415 121700 79961103 1555 1555 1555 1555 0
454 20250415 121600 79961103 1555 1555 1555 1555 0
455 20250415 121500 79961103 1555 1555 1555 1555 0
456 20250415 121400 79961103 1555 1555 1555 1555 0
457 20250415 121300 79961103 1555 1555 1555 1555 0
458 20250415 121200 79961103 1555 1555 1555 1555 0
459 20250415 121100 79961103 1555 1555 1555 1555 0
460 20250415 121000 79961103 1555 1556 1556 1555 660
461 20250415 120900 78934155 1556 1556 1556 1556 0
462 20250415 120800 78934155 1556 1556 1556 1556 0
463 20250415 120700 78934155 1556 1556 1556 1556 0
464 20250415 120600 78934155 1556 1556 1556 1556 4
465 20250415 120500 78927931 1558 1558 1558 1558 0
466 20250415 120400 78927931 1558 1556 1558 1556 3
467 20250415 120300 78923261 1558 1553 1558 1553 338
468 20250415 120200 78398106 1554 1553 1554 1553 104
469 20250415 120100 78236592 1554 1555 1555 1553 15
470 20250415 120000 78213289 1554 1555 1556 1554 117
471 20250415 115900 78031457 1554 1557 1557 1554 247
472 20250415 115800 77647479 1557 1556 1557 1556 4
473 20250415 115700 77641253 1557 1557 1557 1556 19
474 20250415 115600 77611677 1558 1556 1558 1556 67
475 20250415 115500 77507409 1556 1552 1556 1552 111
476 20250415 115400 77335079 1552 1552 1552 1552 15
477 20250415 115300 77311799 1552 1547 1552 1547 1250
478 20250415 115200 75376777 1548 1539 1548 1539 179
479 20250415 115100 75100888 1539 1539 1539 1539 0
480 20250415 115000 75100888 1539 1539 1539 1539 0
481 20250415 114900 75100888 1539 1539 1539 1539 0
482 20250415 114800 75100888 1539 1539 1539 1539 0
483 20250415 114700 75100888 1539 1539 1539 1539 0
484 20250415 114600 75100888 1539 1539 1539 1539 0
485 20250415 114500 75100888 1539 1539 1539 1539 1
486 20250415 114400 75099349 1539 1539 1539 1539 0
487 20250415 114300 75099349 1539 1539 1539 1539 0
488 20250415 114200 75099349 1539 1539 1539 1539 0
489 20250415 114100 75099349 1539 1539 1539 1539 0
490 20250415 114000 75099349 1539 1539 1539 1539 0
491 20250415 113900 75099349 1539 1539 1539 1539 0
492 20250415 113800 75099349 1539 1539 1539 1539 1
493 20250415 113700 75097810 1538 1538 1538 1538 0
494 20250415 113600 75097810 1538 1538 1538 1538 21
495 20250415 113500 75065512 1539 1539 1539 1539 0
496 20250415 113400 75065512 1539 1539 1539 1539 0
497 20250415 113300 75065512 1539 1539 1539 1539 0
498 20250415 113200 75065512 1539 1539 1539 1539 1
499 20250415 113100 75063973 1539 1537 1539 1532 51
500 20250415 113000 74985747 1539 1539 1539 1539 0
501 20250415 112900 74985747 1539 1539 1539 1532 2212
502 20250415 112800 71592399 1539 1539 1539 1539 0
503 20250415 112700 71592399 1539 1539 1539 1539 0
504 20250415 112600 71592399 1539 1539 1539 1539 0
505 20250415 112500 71592399 1539 1539 1539 1537 460
506 20250415 112400 70885093 1539 1539 1539 1539 0
507 20250415 112300 70885093 1539 1539 1539 1539 0
508 20250415 112200 70885093 1539 1539 1539 1539 0
509 20250415 112100 70885093 1539 1539 1539 1539 0
510 20250415 112000 70885093 1539 1539 1539 1539 130
511 20250415 111900 70685023 1539 1539 1539 1539 0
512 20250415 111800 70685023 1539 1539 1539 1539 0
513 20250415 111700 70685023 1539 1539 1539 1539 38
514 20250415 111600 70626541 1539 1539 1539 1539 0
515 20250415 111500 70626541 1539 1539 1539 1539 0
516 20250415 111400 70626541 1539 1539 1539 1539 2
517 20250415 111300 70623463 1539 1539 1539 1539 2
518 20250415 111200 70620385 1539 1539 1539 1539 0
519 20250415 111100 70620385 1539 1539 1539 1539 0
520 20250415 111000 70620385 1539 1539 1539 1539 0
521 20250415 110900 70620385 1539 1539 1539 1539 0
522 20250415 110800 70620385 1539 1539 1539 1539 0
523 20250415 110700 70620385 1539 1536 1539 1536 6
524 20250415 110600 70611166 1539 1538 1539 1520 1932
525 20250415 110500 67672096 1539 1542 1542 1539 35
526 20250415 110400 67618191 1544 1544 1544 1544 0
527 20250415 110300 67618191 1544 1544 1544 1544 0
528 20250415 110200 67618191 1544 1544 1544 1544 1
529 20250415 110100 67616647 1544 1544 1544 1544 0
530 20250415 110000 67616647 1544 1543 1544 1542 4
531 20250415 105900 67610475 1545 1545 1545 1545 0
532 20250415 105800 67610475 1545 1543 1545 1543 7
533 20250415 105700 67599668 1545 1541 1545 1541 31
534 20250415 105600 67551796 1548 1536 1548 1536 76
535 20250415 105500 67434802 1536 1524 1536 1524 1051
536 20250415 105400 65832846 1524 1524 1524 1524 0
537 20250415 105300 65832846 1524 1524 1524 1524 5
538 20250415 105200 65825226 1524 1523 1524 1522 812
539 20250415 105100 64589349 1524 1524 1524 1524 122
540 20250415 105000 64403421 1523 1524 1524 1523 162
541 20250415 104900 64156685 1524 1524 1524 1524 15
542 20250415 104800 64133825 1524 1524 1524 1524 0
543 20250415 104700 64133825 1524 1524 1524 1524 363
544 20250415 104600 63580613 1524 1524 1524 1524 4585
545 20250415 104500 56593073 1522 1523 1523 1520 242
546 20250415 104400 56224652 1524 1524 1524 1524 3
547 20250415 104300 56220080 1520 1523 1523 1520 233
548 20250415 104200 55865674 1524 1524 1524 1524 0
549 20250415 104100 55865674 1524 1524 1524 1524 0
550 20250415 104000 55865674 1524 1524 1524 1524 207
551 20250415 103900 55550206 1524 1524 1524 1524 2
552 20250415 103800 55547158 1524 1524 1524 1524 3
553 20250415 103700 55542586 1523 1532 1532 1523 2893
554 20250415 103600 51128892 1533 1540 1540 1533 1102
555 20250415 103500 49436579 1536 1542 1542 1536 288
556 20250415 103400 48993859 1551 1549 1551 1535 1666
557 20250415 103300 46429886 1550 1550 1550 1550 18
558 20250415 103200 46401986 1551 1551 1551 1551 467
559 20250415 103100 45677669 1552 1559 1559 1552 1058
560 20250415 103000 44033593 1559 1559 1559 1559 4
561 20250415 102900 44027357 1560 1560 1560 1560 11
562 20250415 102800 44010197 1561 1561 1561 1561 0
563 20250415 102700 44010197 1561 1561 1561 1561 0
564 20250415 102600 44010197 1561 1561 1561 1561 0
565 20250415 102500 44010197 1561 1561 1561 1561 0
566 20250415 102400 44010197 1561 1561 1561 1561 0
567 20250415 102300 44010197 1561 1560 1561 1560 26
568 20250415 102200 43969636 1561 1560 1561 1560 12
569 20250415 102100 43950914 1561 1561 1563 1561 416
570 20250415 102000 43301532 1563 1563 1563 1563 0
571 20250415 101900 43301532 1563 1563 1563 1563 0
572 20250415 101800 43301532 1563 1561 1563 1561 20
573 20250415 101700 43270303 1562 1562 1562 1562 3
574 20250415 101600 43265617 1563 1563 1564 1562 31
575 20250415 101500 43217174 1564 1563 1564 1563 12
576 20250415 101400 43198417 1564 1564 1564 1564 0
577 20250415 101300 43198417 1564 1564 1564 1564 0
578 20250415 101200 43198417 1564 1564 1564 1564 10
579 20250415 101100 43182777 1564 1566 1566 1564 16
580 20250415 101000 43157745 1565 1565 1565 1565 10
581 20250415 100900 43142095 1567 1567 1567 1565 6
582 20250415 100800 43132699 1565 1567 1567 1565 24
583 20250415 100700 43095124 1569 1567 1569 1566 7
584 20250415 100600 43084155 1569 1569 1569 1569 132
585 20250415 100500 42877047 1569 1561 1569 1561 21
586 20250415 100400 42844250 1561 1568 1568 1561 129
587 20250415 100300 42642350 1569 1569 1569 1569 205
588 20250415 100200 42320705 1569 1569 1569 1569 0
589 20250415 100100 42320705 1569 1568 1569 1568 1019
590 20250415 100000 40722104 1568 1568 1568 1568 32
591 20250415 095900 40671928 1568 1568 1568 1568 0
592 20250415 095800 40671928 1568 1567 1568 1567 966
593 20250415 095700 39157259 1568 1568 1568 1568 0
594 20250415 095600 39157259 1568 1561 1568 1561 70
595 20250415 095500 39047794 1561 1557 1561 1557 885
596 20250415 095400 37669728 1557 1554 1557 1554 288
597 20250415 095300 37221774 1555 1555 1555 1555 0
598 20250415 095200 37221774 1555 1555 1555 1555 0
599 20250415 095100 37221774 1555 1541 1555 1541 4884
600 20250415 095000 29693982 1541 1541 1541 1541 0
601 20250415 094900 29693982 1541 1541 1541 1541 206
602 20250415 094800 29376536 1541 1541 1541 1541 0
603 20250415 094700 29376536 1541 1536 1541 1535 477
604 20250415 094600 28644319 1537 1539 1539 1537 384
605 20250415 094500 28054079 1541 1541 1541 1541 5
606 20250415 094400 28046374 1541 1541 1541 1541 149
607 20250415 094300 27816765 1541 1540 1541 1538 163
608 20250415 094200 27565842 1540 1540 1540 1538 125
609 20250415 094100 27373366 1539 1540 1540 1539 127
610 20250415 094000 27177910 1541 1541 1541 1541 0
611 20250415 093900 27177910 1541 1541 1541 1541 20
612 20250415 093800 27147090 1541 1541 1541 1541 0
613 20250415 093700 27147090 1541 1541 1541 1541 0
614 20250415 093600 27147090 1541 1541 1541 1540 144
615 20250415 093500 26925192 1541 1541 1541 1541 32
616 20250415 093400 26875880 1541 1541 1541 1541 0
617 20250415 093300 26875880 1541 1539 1541 1539 20
618 20250415 093200 26845081 1539 1540 1541 1539 238
619 20250415 093100 26478592 1541 1541 1541 1541 0
620 20250415 093000 26478592 1541 1540 1541 1539 16
621 20250415 092900 26453961 1541 1539 1541 1539 36
622 20250415 092800 26398519 1539 1539 1539 1539 0
623 20250415 092700 26398519 1539 1539 1539 1539 0
624 20250415 092600 26398519 1539 1539 1539 1539 1
625 20250415 092500 26396980 1539 1539 1539 1539 1
626 20250415 092400 26395441 1529 1535 1541 1524 5374
627 20250415 092300 18147106 1534 1539 1539 1534 1855
628 20250415 092200 15296050 1541 1541 1541 1541 0
629 20250415 092100 15296050 1541 1540 1541 1539 8
630 20250415 092000 15283734 1541 1540 1541 1539 510
631 20250415 091900 14498330 1539 1546 1546 1539 55
632 20250415 091800 14413514 1550 1539 1550 1538 1182
633 20250415 091700 12594179 1539 1539 1539 1539 12
634 20250415 091600 12575711 1539 1539 1539 1539 2
635 20250415 091500 12572633 1539 1539 1539 1539 22
636 20250415 091400 12538775 1538 1538 1538 1537 759
637 20250415 091300 11371931 1539 1537 1540 1537 1180
638 20250415 091200 9558235 1538 1543 1543 1538 1224
639 20250415 091100 7673642 1541 1548 1548 1541 240
640 20250415 091000 7303479 1550 1551 1551 1549 21
641 20250415 090900 7270916 1551 1553 1554 1550 13
642 20250415 090800 7250750 1555 1556 1556 1551 32
643 20250415 090700 7201052 1559 1559 1559 1554 51
644 20250415 090600 7121709 1561 1561 1561 1560 121
645 20250415 090500 6932829 1560 1560 1571 1560 21
646 20250415 090400 6900001 1570 1560 1578 1558 81
647 20250415 090300 6773658 1580 1543 1580 1541 1694
648 20250415 090200 4151555 1543 1540 1543 1540 27
649 20250415 090100 4109972 1540 1539 1540 1537 2589
650 20250415 090000 130648 1540 1537 1540 1537 85