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

652
099220/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195000,584032674,1298,1298,1298,1298,19357
20250415,194900,584032674,1298,1298,1298,1298,0
20250415,194800,584032674,1298,1298,1298,1298,0
20250415,194700,584032674,1298,1298,1298,1298,0
20250415,194600,584032674,1298,1298,1298,1298,0
20250415,194500,584032674,1298,1298,1298,1298,0
20250415,194400,584032674,1298,1298,1298,1298,0
20250415,194300,584032674,1298,1298,1298,1298,0
20250415,194200,584032674,1298,1298,1298,1298,0
20250415,194100,584032674,1298,1298,1298,1298,0
20250415,194000,584032674,1298,1298,1298,1298,0
20250415,193900,584032674,1298,1298,1298,1298,0
20250415,193800,584032674,1298,1298,1298,1298,0
20250415,193700,584032674,1298,1298,1298,1298,0
20250415,193600,584032674,1298,1298,1298,1298,0
20250415,193500,584032674,1298,1298,1298,1298,0
20250415,193400,584032674,1298,1298,1298,1298,0
20250415,193300,584032674,1298,1298,1298,1298,0
20250415,193200,584032674,1298,1298,1298,1298,0
20250415,193100,584032674,1298,1298,1298,1298,0
20250415,193000,584032674,1298,1298,1298,1298,0
20250415,192900,584032674,1298,1298,1298,1298,0
20250415,192800,584032674,1298,1298,1298,1298,0
20250415,192700,584032674,1298,1298,1298,1298,0
20250415,192600,584032674,1298,1298,1298,1298,0
20250415,192500,584032674,1298,1298,1298,1298,0
20250415,192400,584032674,1298,1298,1298,1298,0
20250415,192300,584032674,1298,1298,1298,1298,0
20250415,192200,584032674,1298,1298,1298,1298,0
20250415,192100,584032674,1298,1298,1298,1298,0
20250415,192000,584032674,1298,1298,1298,1298,19357
20250415,191900,584032674,1298,1298,1298,1298,0
20250415,191800,584032674,1298,1298,1298,1298,0
20250415,191700,584032674,1298,1298,1298,1298,0
20250415,191600,584032674,1298,1298,1298,1298,0
20250415,191500,584032674,1298,1298,1298,1298,0
20250415,191400,584032674,1298,1298,1298,1298,0
20250415,191300,584032674,1298,1298,1298,1298,0
20250415,191200,584032674,1298,1298,1298,1298,0
20250415,191100,584032674,1298,1298,1298,1298,0
20250415,191000,584032674,1298,1298,1298,1298,0
20250415,190900,584032674,1298,1298,1298,1298,0
20250415,190800,584032674,1298,1298,1298,1298,0
20250415,190700,584032674,1298,1298,1298,1298,0
20250415,190600,584032674,1298,1298,1298,1298,0
20250415,190500,584032674,1298,1298,1298,1298,0
20250415,190400,584032674,1298,1298,1298,1298,0
20250415,190300,584032674,1298,1298,1298,1298,0
20250415,190200,584032674,1298,1298,1298,1298,0
20250415,190100,584032674,1298,1298,1298,1298,0
20250415,190000,584032674,1298,1298,1298,1298,0
20250415,185900,584032674,1298,1298,1298,1298,0
20250415,185800,584032674,1298,1298,1298,1298,0
20250415,185700,584032674,1298,1298,1298,1298,0
20250415,185600,584032674,1298,1298,1298,1298,0
20250415,185500,584032674,1298,1298,1298,1298,0
20250415,185400,584032674,1298,1298,1298,1298,0
20250415,185300,584032674,1298,1298,1298,1298,0
20250415,185200,584032674,1298,1298,1298,1298,0
20250415,185100,584032674,1298,1298,1298,1298,0
20250415,185000,584032674,1298,1298,1298,1298,19357
20250415,184900,584032674,1298,1298,1298,1298,0
20250415,184800,584032674,1298,1298,1298,1298,0
20250415,184700,584032674,1298,1298,1298,1298,0
20250415,184600,584032674,1298,1298,1298,1298,0
20250415,184500,584032674,1298,1298,1298,1298,0
20250415,184400,584032674,1298,1298,1298,1298,0
20250415,184300,584032674,1298,1298,1298,1298,0
20250415,184200,584032674,1298,1298,1298,1298,0
20250415,184100,584032674,1298,1298,1298,1298,0
20250415,184000,584032674,1298,1298,1298,1298,0
20250415,183900,584032674,1298,1298,1298,1298,0
20250415,183800,584032674,1298,1298,1298,1298,0
20250415,183700,584032674,1298,1298,1298,1298,0
20250415,183600,584032674,1298,1298,1298,1298,0
20250415,183500,584032674,1298,1298,1298,1298,0
20250415,183400,584032674,1298,1298,1298,1298,0
20250415,183300,584032674,1298,1298,1298,1298,0
20250415,183200,584032674,1298,1298,1298,1298,0
20250415,183100,584032674,1298,1298,1298,1298,0
20250415,183000,584032674,1298,1298,1298,1298,0
20250415,182900,584032674,1298,1298,1298,1298,0
20250415,182800,584032674,1298,1298,1298,1298,0
20250415,182700,584032674,1298,1298,1298,1298,0
20250415,182600,584032674,1298,1298,1298,1298,0
20250415,182500,584032674,1298,1298,1298,1298,0
20250415,182400,584032674,1298,1298,1298,1298,0
20250415,182300,584032674,1298,1298,1298,1298,0
20250415,182200,584032674,1298,1298,1298,1298,0
20250415,182100,584032674,1298,1298,1298,1298,0
20250415,182000,584032674,1298,1298,1298,1298,19357
20250415,181900,584032674,1298,1298,1298,1298,0
20250415,181800,584032674,1298,1298,1298,1298,0
20250415,181700,584032674,1298,1298,1298,1298,0
20250415,181600,584032674,1298,1298,1298,1298,0
20250415,181500,584032674,1298,1298,1298,1298,0
20250415,181400,584032674,1298,1298,1298,1298,0
20250415,181300,584032674,1298,1298,1298,1298,0
20250415,181200,584032674,1298,1298,1298,1298,0
20250415,181100,584032674,1298,1298,1298,1298,0
20250415,181000,584032674,1298,1298,1298,1298,0
20250415,180900,584032674,1298,1298,1298,1298,0
20250415,180800,584032674,1298,1298,1298,1298,0
20250415,180700,584032674,1298,1298,1298,1298,0
20250415,180600,584032674,1298,1298,1298,1298,0
20250415,180500,584032674,1298,1298,1298,1298,0
20250415,180400,584032674,1298,1298,1298,1298,0
20250415,180300,584032674,1298,1298,1298,1298,0
20250415,180200,584032674,1298,1298,1298,1298,0
20250415,180100,584032674,1298,1298,1298,1298,0
20250415,180000,584032674,1298,1298,1298,1298,0
20250415,175900,584032674,1298,1298,1298,1298,0
20250415,175800,584032674,1298,1298,1298,1298,0
20250415,175700,584032674,1298,1298,1298,1298,0
20250415,175600,584032674,1298,1298,1298,1298,0
20250415,175500,584032674,1298,1298,1298,1298,0
20250415,175400,584032674,1298,1298,1298,1298,0
20250415,175300,584032674,1298,1298,1298,1298,0
20250415,175200,584032674,1298,1298,1298,1298,0
20250415,175100,584032674,1298,1298,1298,1298,0
20250415,175000,584032674,1298,1298,1298,1298,19357
20250415,174900,584032674,1298,1298,1298,1298,0
20250415,174800,584032674,1298,1298,1298,1298,0
20250415,174700,584032674,1298,1298,1298,1298,0
20250415,174600,584032674,1298,1298,1298,1298,0
20250415,174500,584032674,1298,1298,1298,1298,0
20250415,174400,584032674,1298,1298,1298,1298,0
20250415,174300,584032674,1298,1298,1298,1298,0
20250415,174200,584032674,1298,1298,1298,1298,0
20250415,174100,584032674,1298,1298,1298,1298,0
20250415,174000,584032674,1298,1298,1298,1298,0
20250415,173900,584032674,1298,1298,1298,1298,0
20250415,173800,584032674,1298,1298,1298,1298,0
20250415,173700,584032674,1298,1298,1298,1298,0
20250415,173600,584032674,1298,1298,1298,1298,0
20250415,173500,584032674,1298,1298,1298,1298,0
20250415,173400,584032674,1298,1298,1298,1298,0
20250415,173300,584032674,1298,1298,1298,1298,0
20250415,173200,584032674,1298,1298,1298,1298,0
20250415,173100,584032674,1298,1298,1298,1298,0
20250415,173000,584032674,1298,1298,1298,1298,0
20250415,172900,584032674,1298,1298,1298,1298,0
20250415,172800,584032674,1298,1298,1298,1298,0
20250415,172700,584032674,1298,1298,1298,1298,0
20250415,172600,584032674,1298,1298,1298,1298,0
20250415,172500,584032674,1298,1298,1298,1298,0
20250415,172400,584032674,1298,1298,1298,1298,0
20250415,172300,584032674,1298,1298,1298,1298,0
20250415,172200,584032674,1298,1298,1298,1298,0
20250415,172100,584032674,1298,1298,1298,1298,0
20250415,172000,584032674,1298,1298,1298,1298,19357
20250415,171900,584032674,1298,1298,1298,1298,0
20250415,171800,584032674,1298,1298,1298,1298,0
20250415,171700,584032674,1298,1298,1298,1298,0
20250415,171600,584032674,1298,1298,1298,1298,0
20250415,171500,584032674,1298,1298,1298,1298,0
20250415,171400,584032674,1298,1298,1298,1298,0
20250415,171300,584032674,1298,1298,1298,1298,0
20250415,171200,584032674,1298,1298,1298,1298,0
20250415,171100,584032674,1298,1298,1298,1298,0
20250415,171000,584032674,1298,1298,1298,1298,0
20250415,170900,584032674,1298,1298,1298,1298,0
20250415,170800,584032674,1298,1298,1298,1298,0
20250415,170700,584032674,1298,1298,1298,1298,0
20250415,170600,584032674,1298,1298,1298,1298,0
20250415,170500,584032674,1298,1298,1298,1298,0
20250415,170400,584032674,1298,1298,1298,1298,0
20250415,170300,584032674,1298,1298,1298,1298,0
20250415,170200,584032674,1298,1298,1298,1298,0
20250415,170100,584032674,1298,1298,1298,1298,0
20250415,170000,584032674,1298,1298,1298,1298,0
20250415,165900,584032674,1298,1298,1298,1298,0
20250415,165800,584032674,1298,1298,1298,1298,0
20250415,165700,584032674,1298,1298,1298,1298,0
20250415,165600,584032674,1298,1298,1298,1298,0
20250415,165500,584032674,1298,1298,1298,1298,0
20250415,165400,584032674,1298,1298,1298,1298,0
20250415,165300,584032674,1298,1298,1298,1298,0
20250415,165200,584032674,1298,1298,1298,1298,0
20250415,165100,584032674,1298,1298,1298,1298,0
20250415,165000,584032674,1298,1298,1298,1298,19357
20250415,164900,584032674,1298,1298,1298,1298,0
20250415,164800,584032674,1298,1298,1298,1298,0
20250415,164700,584032674,1298,1298,1298,1298,0
20250415,164600,584032674,1298,1298,1298,1298,0
20250415,164500,584032674,1298,1298,1298,1298,0
20250415,164400,584032674,1298,1298,1298,1298,0
20250415,164300,584032674,1298,1298,1298,1298,0
20250415,164200,584032674,1298,1298,1298,1298,0
20250415,164100,584032674,1298,1298,1298,1298,0
20250415,164000,584032674,1298,1298,1298,1298,0
20250415,163900,584032674,1298,1298,1298,1298,0
20250415,163800,584032674,1298,1298,1298,1298,0
20250415,163700,584032674,1298,1298,1298,1298,0
20250415,163600,584032674,1298,1298,1298,1298,0
20250415,163500,584032674,1298,1298,1298,1298,0
20250415,163400,584032674,1298,1298,1298,1298,0
20250415,163300,584032674,1298,1298,1298,1298,0
20250415,163200,584032674,1298,1298,1298,1298,0
20250415,163100,584032674,1298,1298,1298,1298,0
20250415,163000,584032674,1298,1298,1298,1298,0
20250415,162900,584032674,1298,1298,1298,1298,0
20250415,162800,584032674,1298,1298,1298,1298,0
20250415,162700,584032674,1298,1298,1298,1298,0
20250415,162600,584032674,1298,1298,1298,1298,0
20250415,162500,584032674,1298,1298,1298,1298,0
20250415,162400,584032674,1298,1298,1298,1298,0
20250415,162300,584032674,1298,1298,1298,1298,0
20250415,162200,584032674,1298,1298,1298,1298,0
20250415,162100,584032674,1298,1298,1298,1298,0
20250415,162000,584032674,1298,1298,1298,1298,19357
20250415,161900,584032674,1298,1298,1298,1298,0
20250415,161800,584032674,1298,1298,1298,1298,0
20250415,161700,584032674,1298,1298,1298,1298,0
20250415,161600,584032674,1298,1298,1298,1298,0
20250415,161500,584032674,1298,1298,1298,1298,0
20250415,161400,584032674,1298,1298,1298,1298,0
20250415,161300,584032674,1298,1298,1298,1298,0
20250415,161200,584032674,1298,1298,1298,1298,0
20250415,161100,584032674,1298,1298,1298,1298,0
20250415,161000,584032674,1298,1298,1298,1298,0
20250415,160900,584032674,1298,1298,1298,1298,0
20250415,160800,584032674,1298,1298,1298,1298,0
20250415,160700,584032674,1298,1298,1298,1298,0
20250415,160600,584032674,1298,1298,1298,1298,0
20250415,160500,584032674,1298,1298,1298,1298,0
20250415,160400,584032674,1298,1298,1298,1298,0
20250415,160300,584032674,1298,1298,1298,1298,0
20250415,160200,584032674,1298,1298,1298,1298,0
20250415,160100,584032674,1298,1298,1298,1298,0
20250415,160000,584032674,1298,1298,1298,1298,0
20250415,155900,584032674,1298,1298,1298,1298,0
20250415,155800,584032674,1298,1298,1298,1298,0
20250415,155700,584032674,1298,1298,1298,1298,0
20250415,155600,584032674,1298,1298,1298,1298,0
20250415,155500,584032674,1298,1298,1298,1298,0
20250415,155400,584032674,1298,1298,1298,1298,0
20250415,155300,584032674,1298,1298,1298,1298,0
20250415,155200,584032674,1298,1298,1298,1298,0
20250415,155100,584032674,1298,1298,1298,1298,0
20250415,155000,584032674,1298,1298,1298,1298,19357
20250415,154900,584032674,1298,1298,1298,1298,0
20250415,154800,584032674,1298,1298,1298,1298,0
20250415,154700,584032674,1298,1298,1298,1298,0
20250415,154600,584032674,1298,1298,1298,1298,0
20250415,154500,584032674,1298,1298,1298,1298,0
20250415,154400,584032674,1298,1298,1298,1298,0
20250415,154300,584032674,1298,1298,1298,1298,0
20250415,154200,584032674,1298,1298,1298,1298,0
20250415,154100,584032674,1298,1298,1298,1298,0
20250415,154000,584032674,1298,1298,1298,1298,0
20250415,153900,584032674,1298,1298,1298,1298,0
20250415,153800,584032674,1298,1298,1298,1298,0
20250415,153700,584032674,1298,1298,1298,1298,0
20250415,153600,584032674,1298,1298,1298,1298,0
20250415,153500,584032674,1298,1298,1298,1298,0
20250415,153400,584032674,1298,1298,1298,1298,0
20250415,153300,584032674,1298,1298,1298,1298,0
20250415,153200,584032674,1298,1298,1298,1298,0
20250415,153100,584032674,1298,1298,1298,1298,0
20250415,153000,584032674,1298,1298,1298,1298,19357
20250415,152900,558907288,1298,1298,1298,1298,0
20250415,152800,558907288,1298,1298,1298,1298,0
20250415,152700,558907288,1298,1298,1298,1298,0
20250415,152600,558907288,1298,1298,1298,1298,0
20250415,152500,558907288,1298,1298,1298,1298,0
20250415,152400,558907288,1298,1298,1298,1298,0
20250415,152300,558907288,1298,1298,1298,1298,0
20250415,152200,558907288,1298,1298,1298,1298,0
20250415,152100,558907288,1298,1298,1298,1298,0
20250415,152000,558907288,1298,1298,1298,1298,0
20250415,151900,558907288,1298,1300,1300,1298,507
20250415,151800,558248209,1300,1299,1300,1299,718
20250415,151700,557314901,1299,1300,1300,1299,600
20250415,151600,556535401,1300,1300,1300,1300,10
20250415,151500,556522401,1299,1300,1301,1298,3036
20250415,151400,552581030,1300,1302,1302,1300,823
20250415,151300,551510982,1302,1300,1302,1300,1158
20250415,151200,550005562,1300,1298,1300,1298,4216
20250415,151100,544527121,1299,1299,1299,1299,27
20250415,151000,544492048,1299,1299,1299,1299,10
20250415,150900,544479058,1299,1298,1299,1297,307
20250415,150800,544080845,1300,1301,1301,1298,5127
20250415,150700,537417217,1302,1302,1302,1302,70
20250415,150600,537326077,1303,1303,1303,1303,1
20250415,150500,537324774,1303,1303,1303,1303,1
20250415,150400,537323471,1303,1303,1303,1303,6
20250415,150300,537315653,1300,1303,1304,1300,3682
20250415,150200,532524640,1302,1302,1302,1302,1379
20250415,150100,530729182,1300,1302,1302,1300,9
20250415,150000,530717470,1302,1300,1302,1300,3179
20250415,145900,526584412,1301,1301,1301,1301,605
20250415,145800,525797307,1300,1301,1301,1300,20
20250415,145700,525771290,1300,1300,1300,1300,0
20250415,145600,525771290,1300,1300,1300,1300,0
20250415,145500,525771290,1300,1302,1302,1300,24
20250415,145400,525740088,1302,1302,1302,1302,1
20250415,145300,525738786,1300,1300,1300,1300,0
20250415,145200,525738786,1300,1300,1300,1300,1000
20250415,145100,524438786,1300,1300,1300,1300,980
20250415,145000,523164786,1300,1303,1303,1300,2711
20250415,144900,519640067,1303,1303,1303,1303,0
20250415,144800,519640067,1303,1303,1303,1303,1
20250415,144700,519638764,1301,1303,1303,1301,1310
20250415,144600,517934434,1303,1303,1303,1303,0
20250415,144500,517934434,1303,1303,1303,1303,1
20250415,144400,517933131,1303,1303,1303,1303,0
20250415,144300,517933131,1303,1303,1303,1301,22
20250415,144200,517904487,1302,1300,1302,1300,2127
20250415,144100,515138897,1302,1301,1302,1301,305
20250415,144000,514742082,1300,1298,1300,1298,5722
20250415,143900,507314354,1298,1298,1298,1298,1
20250415,143800,507313056,1297,1298,1298,1297,111
20250415,143700,507169078,1298,1297,1298,1296,2001
20250415,143600,504574432,1297,1298,1298,1297,196
20250415,143500,504320217,1298,1298,1298,1298,1572
20250415,143400,502279761,1300,1298,1300,1298,1314
20250415,143300,500573542,1297,1298,1298,1297,1001
20250415,143200,499275244,1298,1298,1298,1298,436
20250415,143100,498709316,1299,1300,1300,1299,1535
20250415,143000,496715272,1300,1300,1300,1299,219
20250415,142900,496430789,1299,1299,1299,1299,220
20250415,142800,496145009,1300,1300,1300,1300,10
20250415,142700,496132009,1300,1300,1300,1300,2605
20250415,142600,492745509,1300,1300,1300,1300,2697
20250415,142500,489239409,1301,1301,1301,1301,1
20250415,142400,489238108,1301,1302,1302,1301,87
20250415,142300,489124920,1301,1301,1301,1301,221
20250415,142200,488837399,1301,1301,1301,1301,220
20250415,142100,488551179,1301,1301,1301,1301,13
20250415,142000,488534266,1301,1301,1301,1301,15
20250415,141900,488514751,1301,1302,1302,1301,1089
20250415,141800,487097436,1302,1302,1302,1302,0
20250415,141700,487097436,1302,1302,1303,1302,165
20250415,141600,486882605,1303,1303,1303,1303,0
20250415,141500,486882605,1303,1303,1303,1303,920
20250415,141400,485683845,1304,1304,1304,1304,0
20250415,141300,485683845,1304,1304,1304,1304,0
20250415,141200,485683845,1304,1304,1304,1304,1
20250415,141100,485682541,1304,1303,1304,1303,230
20250415,141000,485382850,1303,1303,1303,1303,300
20250415,140900,484991950,1304,1304,1304,1304,0
20250415,140800,484991950,1304,1303,1304,1303,1483
20250415,140700,483059162,1303,1303,1303,1303,1
20250415,140600,483057859,1300,1300,1300,1300,0
20250415,140500,483057859,1300,1300,1300,1300,100
20250415,140400,482927859,1299,1299,1299,1299,0
20250415,140300,482927859,1299,1301,1301,1299,2300
20250415,140200,479937659,1302,1302,1302,1302,100
20250415,140100,479807459,1302,1302,1302,1302,802
20250415,140000,478763255,1302,1302,1302,1302,1
20250415,135900,478761953,1300,1300,1300,1300,425
20250415,135800,478209453,1304,1304,1304,1304,0
20250415,135700,478209453,1304,1304,1304,1304,1
20250415,135600,478208149,1304,1300,1304,1300,589
20250415,135500,477442066,1300,1301,1301,1300,2293
20250415,135400,474461156,1300,1300,1300,1300,2
20250415,135300,474458556,1301,1301,1301,1301,293
20250415,135200,474077363,1300,1300,1300,1300,24
20250415,135100,474046163,1301,1302,1302,1301,2000
20250415,135000,471443228,1303,1303,1303,1303,0
20250415,134900,471443228,1303,1303,1303,1303,2446
20250415,134800,468256090,1303,1303,1303,1303,0
20250415,134700,468256090,1303,1303,1303,1303,0
20250415,134600,468256090,1303,1303,1303,1303,1091
20250415,134500,466834517,1302,1302,1302,1302,1000
20250415,134400,465532517,1302,1302,1302,1302,1
20250415,134300,465531215,1302,1302,1302,1302,500
20250415,134200,464880215,1302,1302,1302,1302,0
20250415,134100,464880215,1302,1302,1302,1302,0
20250415,134000,464880215,1302,1302,1302,1302,20
20250415,133900,464854175,1302,1302,1302,1302,1000
20250415,133800,463552175,1303,1303,1303,1303,0
20250415,133700,463552175,1303,1303,1303,1303,593
20250415,133600,462779496,1304,1303,1304,1302,3170
20250415,133500,458648786,1303,1303,1303,1303,0
20250415,133400,458648786,1303,1296,1303,1295,3764
20250415,133300,453768600,1304,1302,1304,1302,300
20250415,133200,453377810,1296,1296,1296,1296,2000
20250415,133100,450785810,1296,1298,1298,1296,3000
20250415,133000,446895709,1299,1300,1300,1299,2000
20250415,132900,444297660,1297,1297,1297,1297,0
20250415,132800,444297660,1297,1297,1297,1297,0
20250415,132700,444297660,1297,1297,1297,1297,0
20250415,132600,444297660,1297,1297,1297,1297,0
20250415,132500,444297660,1297,1297,1297,1297,0
20250415,132400,444297660,1297,1304,1304,1297,5000
20250415,132300,437804045,1305,1305,1305,1305,458
20250415,132200,437206355,1302,1302,1302,1302,68
20250415,132100,437117819,1302,1302,1302,1302,0
20250415,132000,437117819,1302,1304,1305,1302,1208
20250415,131900,435543093,1305,1305,1305,1305,0
20250415,131800,435543093,1305,1304,1305,1304,4675
20250415,131700,429442514,1303,1303,1303,1303,1000
20250415,131600,428139514,1304,1304,1304,1304,0
20250415,131500,428139514,1304,1304,1304,1304,367
20250415,131400,427660946,1304,1304,1304,1304,0
20250415,131300,427660946,1304,1302,1304,1302,454
20250415,131200,427069263,1302,1302,1302,1302,0
20250415,131100,427069263,1302,1302,1302,1302,0
20250415,131000,427069263,1302,1302,1302,1302,0
20250415,130900,427069263,1302,1302,1302,1302,1206
20250415,130800,425499051,1304,1304,1304,1304,0
20250415,130700,425499051,1304,1304,1304,1304,0
20250415,130600,425499051,1304,1302,1304,1302,1588
20250415,130500,423429387,1305,1305,1305,1305,0
20250415,130400,423429387,1305,1301,1305,1301,1140
20250415,130300,421945159,1301,1301,1301,1301,500
20250415,130200,421294659,1301,1300,1301,1300,2920
20250415,130100,417498359,1300,1301,1301,1300,2480
20250415,130000,414271894,1300,1300,1300,1300,0
20250415,125900,414271894,1300,1300,1300,1300,5371
20250415,125800,407289594,1300,1300,1300,1300,23
20250415,125700,407259694,1299,1299,1299,1299,0
20250415,125600,407259694,1299,1299,1299,1299,0
20250415,125500,407259694,1299,1299,1299,1299,82
20250415,125400,407153176,1299,1299,1299,1299,1
20250415,125300,407151877,1299,1299,1299,1299,967
20250415,125200,405895744,1299,1299,1299,1299,0
20250415,125100,405895744,1299,1299,1299,1299,50
20250415,125000,405830794,1300,1300,1300,1300,0
20250415,124900,405830794,1300,1300,1300,1300,0
20250415,124800,405830794,1300,1300,1300,1300,574
20250415,124700,405084594,1300,1300,1300,1300,0
20250415,124600,405084594,1300,1300,1300,1300,0
20250415,124500,405084594,1300,1300,1300,1300,0
20250415,124400,405084594,1300,1300,1300,1300,0
20250415,124300,405084594,1300,1300,1300,1300,1036
20250415,124200,403737794,1298,1298,1298,1298,1
20250415,124100,403736496,1298,1298,1298,1298,1986
20250415,124000,401158668,1298,1298,1298,1298,8
20250415,123900,401148284,1298,1298,1298,1298,0
20250415,123800,401148284,1298,1298,1298,1298,127
20250415,123700,400983438,1298,1298,1298,1298,513
20250415,123600,400317564,1297,1297,1298,1297,653
20250415,123500,399470023,1297,1297,1297,1297,0
20250415,123400,399470023,1297,1297,1297,1297,0
20250415,123300,399470023,1297,1298,1298,1297,12005
20250415,123200,383888930,1299,1299,1299,1299,613
20250415,123100,383092643,1299,1299,1299,1299,4315
20250415,123000,377487458,1300,1300,1300,1300,0
20250415,122900,377487458,1300,1300,1300,1300,500
20250415,122800,376837458,1300,1301,1301,1300,1500
20250415,122700,374886458,1301,1301,1301,1301,166
20250415,122600,374670492,1299,1299,1299,1299,0
20250415,122500,374670492,1299,1299,1299,1299,0
20250415,122400,374670492,1299,1300,1300,1299,3584
20250415,122300,370012757,1301,1301,1301,1301,0
20250415,122200,370012757,1301,1301,1301,1301,10
20250415,122100,369999747,1301,1302,1302,1301,1338
20250415,122000,368258512,1305,1305,1305,1305,23
20250415,121900,368228497,1305,1305,1305,1305,0
20250415,121800,368228497,1305,1305,1305,1305,23
20250415,121700,368198482,1305,1305,1305,1305,0
20250415,121600,368198482,1305,1302,1305,1302,478
20250415,121500,367574725,1301,1301,1302,1301,1081
20250415,121400,366168339,1301,1301,1302,1301,420
20250415,121300,365621913,1302,1302,1302,1301,610
20250415,121200,364827716,1302,1302,1302,1302,0
20250415,121100,364827716,1302,1302,1302,1302,262
20250415,121000,364486592,1301,1301,1301,1301,0
20250415,120900,364486592,1301,1301,1301,1301,0
20250415,120800,364486592,1301,1301,1301,1301,0
20250415,120700,364486592,1301,1303,1303,1300,4759
20250415,120600,358292470,1303,1303,1303,1303,51
20250415,120500,358226017,1303,1303,1303,1303,50
20250415,120400,358160867,1305,1305,1305,1304,1573
20250415,120300,356109528,1304,1304,1304,1304,200
20250415,120200,355848728,1304,1304,1304,1304,244
20250415,120100,355530552,1305,1305,1305,1305,0
20250415,120000,355530552,1305,1305,1305,1305,23
20250415,115900,355500537,1305,1305,1305,1305,10
20250415,115800,355487487,1304,1303,1304,1303,2189
20250415,115700,352634031,1303,1303,1303,1303,0
20250415,115600,352634031,1303,1303,1303,1303,30
20250415,115500,352594941,1300,1300,1300,1300,0
20250415,115400,352594941,1300,1301,1301,1300,500
20250415,115300,351944924,1304,1304,1304,1304,679
20250415,115200,351059508,1301,1301,1301,1301,1
20250415,115100,351058207,1303,1303,1303,1303,219
20250415,115000,350772850,1303,1303,1303,1303,5
20250415,114900,350766335,1300,1300,1300,1300,0
20250415,114800,350766335,1300,1300,1300,1300,0
20250415,114700,350766335,1300,1300,1300,1300,0
20250415,114600,350766335,1300,1301,1301,1300,434
20250415,114500,350202106,1301,1301,1301,1301,0
20250415,114400,350202106,1301,1301,1301,1301,0
20250415,114300,350202106,1301,1301,1301,1301,520
20250415,114200,349525586,1304,1304,1304,1304,449
20250415,114100,348940090,1304,1304,1304,1304,700
20250415,114000,348027290,1304,1304,1304,1304,2
20250415,113900,348024682,1304,1304,1304,1304,20
20250415,113800,347998602,1299,1299,1299,1299,371
20250415,113700,347516673,1299,1300,1300,1299,500
20250415,113600,346867151,1305,1305,1305,1305,0
20250415,113500,346867151,1305,1305,1305,1305,0
20250415,113400,346867151,1305,1305,1305,1305,13
20250415,113300,346850186,1305,1305,1305,1305,1
20250415,113200,346848881,1299,1301,1305,1299,4449
20250415,113100,341060224,1301,1301,1301,1301,2557
20250415,113000,337733567,1301,1304,1304,1301,2006
20250415,112900,335121727,1302,1302,1302,1302,600
20250415,112800,334340527,1301,1301,1301,1301,0
20250415,112700,334340527,1301,1301,1301,1301,0
20250415,112600,334340527,1301,1301,1301,1301,6537
20250415,112500,325835890,1301,1301,1301,1301,1661
20250415,112400,323674929,1300,1300,1300,1300,0
20250415,112300,323674929,1300,1300,1300,1300,0
20250415,112200,323674929,1300,1300,1300,1300,0
20250415,112100,323674929,1300,1300,1300,1300,744
20250415,112000,322707729,1300,1300,1300,1300,542
20250415,111900,322003129,1299,1299,1299,1299,230
20250415,111800,321704359,1299,1300,1301,1299,11284
20250415,111700,307036079,1300,1301,1301,1300,11000
20250415,111600,292735094,1300,1309,1310,1300,10300
20250415,111500,279328231,1310,1310,1310,1310,0
20250415,111400,279328231,1310,1310,1310,1310,323
20250415,111300,278905101,1310,1307,1310,1307,3166
20250415,111200,274763650,1306,1306,1306,1306,85
20250415,111100,274652640,1306,1306,1306,1306,51
20250415,111000,274586034,1303,1303,1303,1303,0
20250415,110900,274586034,1303,1303,1303,1303,541
20250415,110800,273881111,1306,1306,1306,1306,4090
20250415,110700,268539571,1306,1306,1306,1306,0
20250415,110600,268539571,1306,1306,1306,1306,0
20250415,110500,268539571,1306,1306,1306,1306,0
20250415,110400,268539571,1306,1305,1306,1305,1238
20250415,110300,266923761,1305,1305,1305,1305,0
20250415,110200,266923761,1305,1305,1305,1305,23
20250415,110100,266893746,1305,1305,1305,1305,0
20250415,110000,266893746,1305,1305,1305,1305,662
20250415,105900,266029836,1305,1305,1305,1305,0
20250415,105800,266029836,1305,1305,1305,1305,18
20250415,105700,266006346,1305,1305,1305,1305,27
20250415,105600,265971111,1306,1306,1306,1306,0
20250415,105500,265971111,1306,1305,1306,1305,25
20250415,105400,265938484,1306,1306,1306,1306,0
20250415,105300,265938484,1306,1305,1306,1305,676
20250415,105200,265055683,1303,1303,1303,1303,0
20250415,105100,265055683,1303,1303,1303,1303,1644
20250415,105000,262913551,1303,1303,1303,1303,1131
20250415,104900,261439858,1300,1300,1300,1300,20
20250415,104800,261413858,1299,1299,1299,1299,0
20250415,104700,261413858,1299,1299,1299,1299,0
20250415,104600,261413858,1299,1299,1299,1299,0
20250415,104500,261413858,1299,1299,1299,1299,0
20250415,104400,261413858,1299,1299,1299,1299,0
20250415,104300,261413858,1299,1303,1303,1299,1650
20250415,104200,259269786,1303,1303,1303,1303,23
20250415,104100,259239817,1300,1303,1303,1300,13
20250415,104000,259222911,1303,1303,1303,1303,1097
20250415,103900,257793520,1303,1303,1303,1303,2000
20250415,103800,255187520,1303,1303,1303,1303,211
20250415,103700,254912587,1298,1298,1298,1298,0
20250415,103600,254912587,1298,1298,1298,1298,1000
20250415,103500,253614587,1303,1303,1303,1303,2867
20250415,103400,249878886,1302,1300,1302,1300,3256
20250415,103300,245643620,1301,1301,1301,1301,249
20250415,103200,245319671,1295,1295,1295,1295,1
20250415,103100,245318376,1301,1301,1301,1301,0
20250415,103000,245318376,1301,1301,1301,1301,0
20250415,102900,245318376,1301,1301,1301,1301,284
20250415,102800,244948892,1301,1292,1301,1292,209
20250415,102700,244677971,1300,1300,1300,1291,725
20250415,102600,243736483,1291,1303,1303,1290,23057
20250415,102500,213975502,1308,1308,1308,1308,0
20250415,102400,213975502,1308,1308,1308,1308,7
20250415,102300,213966346,1309,1309,1309,1309,1
20250415,102200,213965037,1309,1309,1309,1309,0
20250415,102100,213965037,1309,1309,1309,1309,2
20250415,102000,213962419,1304,1304,1304,1304,5310
20250415,101900,207038179,1304,1305,1305,1304,57
20250415,101800,206963831,1304,1304,1304,1304,2000
20250415,101700,204355831,1309,1309,1309,1309,341
20250415,101600,203909462,1309,1308,1309,1308,50
20250415,101500,203844034,1304,1304,1304,1304,0
20250415,101400,203844034,1304,1304,1304,1304,390
20250415,101300,203335474,1303,1303,1303,1303,100
20250415,101200,203205174,1293,1293,1293,1293,0
20250415,101100,203205174,1293,1304,1304,1292,5687
20250415,101000,195838842,1298,1296,1298,1296,2009
20250415,100900,193234992,1297,1304,1305,1295,9439
20250415,100800,180954506,1303,1303,1305,1303,2786
20250415,100700,177320348,1302,1302,1302,1302,0
20250415,100600,177320348,1302,1307,1314,1301,910
20250415,100500,176133484,1304,1304,1304,1304,1
20250415,100400,176132180,1314,1305,1314,1305,742
20250415,100300,175163807,1305,1315,1315,1305,404
20250415,100200,174636434,1315,1315,1315,1308,22
20250415,100100,174607574,1315,1307,1316,1307,1117
20250415,100000,173146811,1316,1308,1316,1308,9423
20250415,095900,160764359,1300,1301,1301,1300,2797
20250415,095800,157127107,1308,1308,1308,1301,415
20250415,095700,156584420,1308,1302,1308,1302,420
20250415,095600,156036860,1302,1302,1302,1301,954
20250415,095500,154794995,1302,1303,1303,1302,101
20250415,095400,154663393,1303,1305,1305,1303,166
20250415,095300,154446875,1305,1312,1312,1305,1413
20250415,095200,152600586,1312,1304,1312,1301,6839
20250415,095100,143678699,1304,1304,1304,1304,3000
20250415,095000,139766699,1305,1313,1314,1305,2179
20250415,094900,136921670,1300,1300,1300,1300,0
20250415,094800,136921670,1300,1303,1303,1300,734
20250415,094700,135967092,1303,1305,1305,1303,243
20250415,094600,135650381,1315,1300,1315,1300,135
20250415,094500,135473415,1315,1315,1315,1303,1851
20250415,094400,133046376,1315,1304,1315,1304,699
20250415,094300,132131628,1304,1302,1304,1295,1711
20250415,094200,129908086,1302,1298,1302,1298,4724
20250415,094100,123768371,1295,1298,1298,1295,355
20250415,094000,123308577,1299,1299,1299,1299,0
20250415,093900,123308577,1299,1300,1300,1299,24
20250415,093800,123277378,1300,1300,1300,1300,8
20250415,093700,123266978,1300,1300,1300,1300,0
20250415,093600,123266978,1300,1300,1300,1300,23
20250415,093500,123237078,1299,1300,1300,1299,18
20250415,093400,123213690,1300,1299,1300,1299,2053
20250415,093300,120546819,1299,1299,1299,1299,0
20250415,093200,120546819,1299,1294,1299,1290,5907
20250415,093100,112914323,1294,1294,1294,1294,290
20250415,093000,112539063,1299,1299,1299,1298,2873
20250415,092900,108807070,1299,1299,1299,1299,100
20250415,092800,108677170,1299,1299,1299,1299,53
20250415,092700,108608323,1299,1299,1299,1299,0
20250415,092600,108608323,1299,1300,1300,1299,229
20250415,092500,108310628,1300,1289,1300,1289,3245
20250415,092400,104106500,1285,1286,1286,1285,2931
20250415,092300,100339916,1286,1296,1296,1285,11459
20250415,092200,85533793,1297,1297,1297,1297,40
20250415,092100,85481913,1300,1297,1300,1297,2050
20250415,092000,82822934,1297,1300,1300,1297,2542
20250415,091900,79522863,1300,1299,1300,1299,551
20250415,091800,78807063,1300,1300,1300,1300,41
20250415,091700,78753763,1300,1303,1303,1299,12553
20250415,091600,62433430,1303,1303,1303,1303,53
20250415,091500,62364371,1303,1306,1306,1303,2236
20250415,091400,59447653,1309,1310,1310,1309,504
20250415,091300,58787867,1315,1315,1315,1315,20
20250415,091200,58761567,1316,1312,1316,1312,1198
20250415,091100,57185799,1312,1315,1315,1312,473
20250415,091000,56564941,1316,1313,1316,1313,633
20250415,090900,55732612,1313,1313,1313,1313,386
20250415,090800,55225794,1313,1304,1313,1304,1826
20250415,090700,52839128,1304,1306,1306,1304,2
20250415,090600,52836518,1306,1301,1306,1301,50
20250415,090500,52771418,1301,1302,1302,1301,100
20250415,090400,52641308,1301,1304,1304,1301,11026
20250415,090300,38285835,1304,1304,1304,1304,2350
20250415,090200,35221435,1304,1311,1313,1304,4798
20250415,090100,28946753,1311,1339,1339,1311,10688
20250415,090000,14912206,1339,1313,1349,1311,11336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195000 584032674 1298 1298 1298 1298 19357
3 20250415 194900 584032674 1298 1298 1298 1298 0
4 20250415 194800 584032674 1298 1298 1298 1298 0
5 20250415 194700 584032674 1298 1298 1298 1298 0
6 20250415 194600 584032674 1298 1298 1298 1298 0
7 20250415 194500 584032674 1298 1298 1298 1298 0
8 20250415 194400 584032674 1298 1298 1298 1298 0
9 20250415 194300 584032674 1298 1298 1298 1298 0
10 20250415 194200 584032674 1298 1298 1298 1298 0
11 20250415 194100 584032674 1298 1298 1298 1298 0
12 20250415 194000 584032674 1298 1298 1298 1298 0
13 20250415 193900 584032674 1298 1298 1298 1298 0
14 20250415 193800 584032674 1298 1298 1298 1298 0
15 20250415 193700 584032674 1298 1298 1298 1298 0
16 20250415 193600 584032674 1298 1298 1298 1298 0
17 20250415 193500 584032674 1298 1298 1298 1298 0
18 20250415 193400 584032674 1298 1298 1298 1298 0
19 20250415 193300 584032674 1298 1298 1298 1298 0
20 20250415 193200 584032674 1298 1298 1298 1298 0
21 20250415 193100 584032674 1298 1298 1298 1298 0
22 20250415 193000 584032674 1298 1298 1298 1298 0
23 20250415 192900 584032674 1298 1298 1298 1298 0
24 20250415 192800 584032674 1298 1298 1298 1298 0
25 20250415 192700 584032674 1298 1298 1298 1298 0
26 20250415 192600 584032674 1298 1298 1298 1298 0
27 20250415 192500 584032674 1298 1298 1298 1298 0
28 20250415 192400 584032674 1298 1298 1298 1298 0
29 20250415 192300 584032674 1298 1298 1298 1298 0
30 20250415 192200 584032674 1298 1298 1298 1298 0
31 20250415 192100 584032674 1298 1298 1298 1298 0
32 20250415 192000 584032674 1298 1298 1298 1298 19357
33 20250415 191900 584032674 1298 1298 1298 1298 0
34 20250415 191800 584032674 1298 1298 1298 1298 0
35 20250415 191700 584032674 1298 1298 1298 1298 0
36 20250415 191600 584032674 1298 1298 1298 1298 0
37 20250415 191500 584032674 1298 1298 1298 1298 0
38 20250415 191400 584032674 1298 1298 1298 1298 0
39 20250415 191300 584032674 1298 1298 1298 1298 0
40 20250415 191200 584032674 1298 1298 1298 1298 0
41 20250415 191100 584032674 1298 1298 1298 1298 0
42 20250415 191000 584032674 1298 1298 1298 1298 0
43 20250415 190900 584032674 1298 1298 1298 1298 0
44 20250415 190800 584032674 1298 1298 1298 1298 0
45 20250415 190700 584032674 1298 1298 1298 1298 0
46 20250415 190600 584032674 1298 1298 1298 1298 0
47 20250415 190500 584032674 1298 1298 1298 1298 0
48 20250415 190400 584032674 1298 1298 1298 1298 0
49 20250415 190300 584032674 1298 1298 1298 1298 0
50 20250415 190200 584032674 1298 1298 1298 1298 0
51 20250415 190100 584032674 1298 1298 1298 1298 0
52 20250415 190000 584032674 1298 1298 1298 1298 0
53 20250415 185900 584032674 1298 1298 1298 1298 0
54 20250415 185800 584032674 1298 1298 1298 1298 0
55 20250415 185700 584032674 1298 1298 1298 1298 0
56 20250415 185600 584032674 1298 1298 1298 1298 0
57 20250415 185500 584032674 1298 1298 1298 1298 0
58 20250415 185400 584032674 1298 1298 1298 1298 0
59 20250415 185300 584032674 1298 1298 1298 1298 0
60 20250415 185200 584032674 1298 1298 1298 1298 0
61 20250415 185100 584032674 1298 1298 1298 1298 0
62 20250415 185000 584032674 1298 1298 1298 1298 19357
63 20250415 184900 584032674 1298 1298 1298 1298 0
64 20250415 184800 584032674 1298 1298 1298 1298 0
65 20250415 184700 584032674 1298 1298 1298 1298 0
66 20250415 184600 584032674 1298 1298 1298 1298 0
67 20250415 184500 584032674 1298 1298 1298 1298 0
68 20250415 184400 584032674 1298 1298 1298 1298 0
69 20250415 184300 584032674 1298 1298 1298 1298 0
70 20250415 184200 584032674 1298 1298 1298 1298 0
71 20250415 184100 584032674 1298 1298 1298 1298 0
72 20250415 184000 584032674 1298 1298 1298 1298 0
73 20250415 183900 584032674 1298 1298 1298 1298 0
74 20250415 183800 584032674 1298 1298 1298 1298 0
75 20250415 183700 584032674 1298 1298 1298 1298 0
76 20250415 183600 584032674 1298 1298 1298 1298 0
77 20250415 183500 584032674 1298 1298 1298 1298 0
78 20250415 183400 584032674 1298 1298 1298 1298 0
79 20250415 183300 584032674 1298 1298 1298 1298 0
80 20250415 183200 584032674 1298 1298 1298 1298 0
81 20250415 183100 584032674 1298 1298 1298 1298 0
82 20250415 183000 584032674 1298 1298 1298 1298 0
83 20250415 182900 584032674 1298 1298 1298 1298 0
84 20250415 182800 584032674 1298 1298 1298 1298 0
85 20250415 182700 584032674 1298 1298 1298 1298 0
86 20250415 182600 584032674 1298 1298 1298 1298 0
87 20250415 182500 584032674 1298 1298 1298 1298 0
88 20250415 182400 584032674 1298 1298 1298 1298 0
89 20250415 182300 584032674 1298 1298 1298 1298 0
90 20250415 182200 584032674 1298 1298 1298 1298 0
91 20250415 182100 584032674 1298 1298 1298 1298 0
92 20250415 182000 584032674 1298 1298 1298 1298 19357
93 20250415 181900 584032674 1298 1298 1298 1298 0
94 20250415 181800 584032674 1298 1298 1298 1298 0
95 20250415 181700 584032674 1298 1298 1298 1298 0
96 20250415 181600 584032674 1298 1298 1298 1298 0
97 20250415 181500 584032674 1298 1298 1298 1298 0
98 20250415 181400 584032674 1298 1298 1298 1298 0
99 20250415 181300 584032674 1298 1298 1298 1298 0
100 20250415 181200 584032674 1298 1298 1298 1298 0
101 20250415 181100 584032674 1298 1298 1298 1298 0
102 20250415 181000 584032674 1298 1298 1298 1298 0
103 20250415 180900 584032674 1298 1298 1298 1298 0
104 20250415 180800 584032674 1298 1298 1298 1298 0
105 20250415 180700 584032674 1298 1298 1298 1298 0
106 20250415 180600 584032674 1298 1298 1298 1298 0
107 20250415 180500 584032674 1298 1298 1298 1298 0
108 20250415 180400 584032674 1298 1298 1298 1298 0
109 20250415 180300 584032674 1298 1298 1298 1298 0
110 20250415 180200 584032674 1298 1298 1298 1298 0
111 20250415 180100 584032674 1298 1298 1298 1298 0
112 20250415 180000 584032674 1298 1298 1298 1298 0
113 20250415 175900 584032674 1298 1298 1298 1298 0
114 20250415 175800 584032674 1298 1298 1298 1298 0
115 20250415 175700 584032674 1298 1298 1298 1298 0
116 20250415 175600 584032674 1298 1298 1298 1298 0
117 20250415 175500 584032674 1298 1298 1298 1298 0
118 20250415 175400 584032674 1298 1298 1298 1298 0
119 20250415 175300 584032674 1298 1298 1298 1298 0
120 20250415 175200 584032674 1298 1298 1298 1298 0
121 20250415 175100 584032674 1298 1298 1298 1298 0
122 20250415 175000 584032674 1298 1298 1298 1298 19357
123 20250415 174900 584032674 1298 1298 1298 1298 0
124 20250415 174800 584032674 1298 1298 1298 1298 0
125 20250415 174700 584032674 1298 1298 1298 1298 0
126 20250415 174600 584032674 1298 1298 1298 1298 0
127 20250415 174500 584032674 1298 1298 1298 1298 0
128 20250415 174400 584032674 1298 1298 1298 1298 0
129 20250415 174300 584032674 1298 1298 1298 1298 0
130 20250415 174200 584032674 1298 1298 1298 1298 0
131 20250415 174100 584032674 1298 1298 1298 1298 0
132 20250415 174000 584032674 1298 1298 1298 1298 0
133 20250415 173900 584032674 1298 1298 1298 1298 0
134 20250415 173800 584032674 1298 1298 1298 1298 0
135 20250415 173700 584032674 1298 1298 1298 1298 0
136 20250415 173600 584032674 1298 1298 1298 1298 0
137 20250415 173500 584032674 1298 1298 1298 1298 0
138 20250415 173400 584032674 1298 1298 1298 1298 0
139 20250415 173300 584032674 1298 1298 1298 1298 0
140 20250415 173200 584032674 1298 1298 1298 1298 0
141 20250415 173100 584032674 1298 1298 1298 1298 0
142 20250415 173000 584032674 1298 1298 1298 1298 0
143 20250415 172900 584032674 1298 1298 1298 1298 0
144 20250415 172800 584032674 1298 1298 1298 1298 0
145 20250415 172700 584032674 1298 1298 1298 1298 0
146 20250415 172600 584032674 1298 1298 1298 1298 0
147 20250415 172500 584032674 1298 1298 1298 1298 0
148 20250415 172400 584032674 1298 1298 1298 1298 0
149 20250415 172300 584032674 1298 1298 1298 1298 0
150 20250415 172200 584032674 1298 1298 1298 1298 0
151 20250415 172100 584032674 1298 1298 1298 1298 0
152 20250415 172000 584032674 1298 1298 1298 1298 19357
153 20250415 171900 584032674 1298 1298 1298 1298 0
154 20250415 171800 584032674 1298 1298 1298 1298 0
155 20250415 171700 584032674 1298 1298 1298 1298 0
156 20250415 171600 584032674 1298 1298 1298 1298 0
157 20250415 171500 584032674 1298 1298 1298 1298 0
158 20250415 171400 584032674 1298 1298 1298 1298 0
159 20250415 171300 584032674 1298 1298 1298 1298 0
160 20250415 171200 584032674 1298 1298 1298 1298 0
161 20250415 171100 584032674 1298 1298 1298 1298 0
162 20250415 171000 584032674 1298 1298 1298 1298 0
163 20250415 170900 584032674 1298 1298 1298 1298 0
164 20250415 170800 584032674 1298 1298 1298 1298 0
165 20250415 170700 584032674 1298 1298 1298 1298 0
166 20250415 170600 584032674 1298 1298 1298 1298 0
167 20250415 170500 584032674 1298 1298 1298 1298 0
168 20250415 170400 584032674 1298 1298 1298 1298 0
169 20250415 170300 584032674 1298 1298 1298 1298 0
170 20250415 170200 584032674 1298 1298 1298 1298 0
171 20250415 170100 584032674 1298 1298 1298 1298 0
172 20250415 170000 584032674 1298 1298 1298 1298 0
173 20250415 165900 584032674 1298 1298 1298 1298 0
174 20250415 165800 584032674 1298 1298 1298 1298 0
175 20250415 165700 584032674 1298 1298 1298 1298 0
176 20250415 165600 584032674 1298 1298 1298 1298 0
177 20250415 165500 584032674 1298 1298 1298 1298 0
178 20250415 165400 584032674 1298 1298 1298 1298 0
179 20250415 165300 584032674 1298 1298 1298 1298 0
180 20250415 165200 584032674 1298 1298 1298 1298 0
181 20250415 165100 584032674 1298 1298 1298 1298 0
182 20250415 165000 584032674 1298 1298 1298 1298 19357
183 20250415 164900 584032674 1298 1298 1298 1298 0
184 20250415 164800 584032674 1298 1298 1298 1298 0
185 20250415 164700 584032674 1298 1298 1298 1298 0
186 20250415 164600 584032674 1298 1298 1298 1298 0
187 20250415 164500 584032674 1298 1298 1298 1298 0
188 20250415 164400 584032674 1298 1298 1298 1298 0
189 20250415 164300 584032674 1298 1298 1298 1298 0
190 20250415 164200 584032674 1298 1298 1298 1298 0
191 20250415 164100 584032674 1298 1298 1298 1298 0
192 20250415 164000 584032674 1298 1298 1298 1298 0
193 20250415 163900 584032674 1298 1298 1298 1298 0
194 20250415 163800 584032674 1298 1298 1298 1298 0
195 20250415 163700 584032674 1298 1298 1298 1298 0
196 20250415 163600 584032674 1298 1298 1298 1298 0
197 20250415 163500 584032674 1298 1298 1298 1298 0
198 20250415 163400 584032674 1298 1298 1298 1298 0
199 20250415 163300 584032674 1298 1298 1298 1298 0
200 20250415 163200 584032674 1298 1298 1298 1298 0
201 20250415 163100 584032674 1298 1298 1298 1298 0
202 20250415 163000 584032674 1298 1298 1298 1298 0
203 20250415 162900 584032674 1298 1298 1298 1298 0
204 20250415 162800 584032674 1298 1298 1298 1298 0
205 20250415 162700 584032674 1298 1298 1298 1298 0
206 20250415 162600 584032674 1298 1298 1298 1298 0
207 20250415 162500 584032674 1298 1298 1298 1298 0
208 20250415 162400 584032674 1298 1298 1298 1298 0
209 20250415 162300 584032674 1298 1298 1298 1298 0
210 20250415 162200 584032674 1298 1298 1298 1298 0
211 20250415 162100 584032674 1298 1298 1298 1298 0
212 20250415 162000 584032674 1298 1298 1298 1298 19357
213 20250415 161900 584032674 1298 1298 1298 1298 0
214 20250415 161800 584032674 1298 1298 1298 1298 0
215 20250415 161700 584032674 1298 1298 1298 1298 0
216 20250415 161600 584032674 1298 1298 1298 1298 0
217 20250415 161500 584032674 1298 1298 1298 1298 0
218 20250415 161400 584032674 1298 1298 1298 1298 0
219 20250415 161300 584032674 1298 1298 1298 1298 0
220 20250415 161200 584032674 1298 1298 1298 1298 0
221 20250415 161100 584032674 1298 1298 1298 1298 0
222 20250415 161000 584032674 1298 1298 1298 1298 0
223 20250415 160900 584032674 1298 1298 1298 1298 0
224 20250415 160800 584032674 1298 1298 1298 1298 0
225 20250415 160700 584032674 1298 1298 1298 1298 0
226 20250415 160600 584032674 1298 1298 1298 1298 0
227 20250415 160500 584032674 1298 1298 1298 1298 0
228 20250415 160400 584032674 1298 1298 1298 1298 0
229 20250415 160300 584032674 1298 1298 1298 1298 0
230 20250415 160200 584032674 1298 1298 1298 1298 0
231 20250415 160100 584032674 1298 1298 1298 1298 0
232 20250415 160000 584032674 1298 1298 1298 1298 0
233 20250415 155900 584032674 1298 1298 1298 1298 0
234 20250415 155800 584032674 1298 1298 1298 1298 0
235 20250415 155700 584032674 1298 1298 1298 1298 0
236 20250415 155600 584032674 1298 1298 1298 1298 0
237 20250415 155500 584032674 1298 1298 1298 1298 0
238 20250415 155400 584032674 1298 1298 1298 1298 0
239 20250415 155300 584032674 1298 1298 1298 1298 0
240 20250415 155200 584032674 1298 1298 1298 1298 0
241 20250415 155100 584032674 1298 1298 1298 1298 0
242 20250415 155000 584032674 1298 1298 1298 1298 19357
243 20250415 154900 584032674 1298 1298 1298 1298 0
244 20250415 154800 584032674 1298 1298 1298 1298 0
245 20250415 154700 584032674 1298 1298 1298 1298 0
246 20250415 154600 584032674 1298 1298 1298 1298 0
247 20250415 154500 584032674 1298 1298 1298 1298 0
248 20250415 154400 584032674 1298 1298 1298 1298 0
249 20250415 154300 584032674 1298 1298 1298 1298 0
250 20250415 154200 584032674 1298 1298 1298 1298 0
251 20250415 154100 584032674 1298 1298 1298 1298 0
252 20250415 154000 584032674 1298 1298 1298 1298 0
253 20250415 153900 584032674 1298 1298 1298 1298 0
254 20250415 153800 584032674 1298 1298 1298 1298 0
255 20250415 153700 584032674 1298 1298 1298 1298 0
256 20250415 153600 584032674 1298 1298 1298 1298 0
257 20250415 153500 584032674 1298 1298 1298 1298 0
258 20250415 153400 584032674 1298 1298 1298 1298 0
259 20250415 153300 584032674 1298 1298 1298 1298 0
260 20250415 153200 584032674 1298 1298 1298 1298 0
261 20250415 153100 584032674 1298 1298 1298 1298 0
262 20250415 153000 584032674 1298 1298 1298 1298 19357
263 20250415 152900 558907288 1298 1298 1298 1298 0
264 20250415 152800 558907288 1298 1298 1298 1298 0
265 20250415 152700 558907288 1298 1298 1298 1298 0
266 20250415 152600 558907288 1298 1298 1298 1298 0
267 20250415 152500 558907288 1298 1298 1298 1298 0
268 20250415 152400 558907288 1298 1298 1298 1298 0
269 20250415 152300 558907288 1298 1298 1298 1298 0
270 20250415 152200 558907288 1298 1298 1298 1298 0
271 20250415 152100 558907288 1298 1298 1298 1298 0
272 20250415 152000 558907288 1298 1298 1298 1298 0
273 20250415 151900 558907288 1298 1300 1300 1298 507
274 20250415 151800 558248209 1300 1299 1300 1299 718
275 20250415 151700 557314901 1299 1300 1300 1299 600
276 20250415 151600 556535401 1300 1300 1300 1300 10
277 20250415 151500 556522401 1299 1300 1301 1298 3036
278 20250415 151400 552581030 1300 1302 1302 1300 823
279 20250415 151300 551510982 1302 1300 1302 1300 1158
280 20250415 151200 550005562 1300 1298 1300 1298 4216
281 20250415 151100 544527121 1299 1299 1299 1299 27
282 20250415 151000 544492048 1299 1299 1299 1299 10
283 20250415 150900 544479058 1299 1298 1299 1297 307
284 20250415 150800 544080845 1300 1301 1301 1298 5127
285 20250415 150700 537417217 1302 1302 1302 1302 70
286 20250415 150600 537326077 1303 1303 1303 1303 1
287 20250415 150500 537324774 1303 1303 1303 1303 1
288 20250415 150400 537323471 1303 1303 1303 1303 6
289 20250415 150300 537315653 1300 1303 1304 1300 3682
290 20250415 150200 532524640 1302 1302 1302 1302 1379
291 20250415 150100 530729182 1300 1302 1302 1300 9
292 20250415 150000 530717470 1302 1300 1302 1300 3179
293 20250415 145900 526584412 1301 1301 1301 1301 605
294 20250415 145800 525797307 1300 1301 1301 1300 20
295 20250415 145700 525771290 1300 1300 1300 1300 0
296 20250415 145600 525771290 1300 1300 1300 1300 0
297 20250415 145500 525771290 1300 1302 1302 1300 24
298 20250415 145400 525740088 1302 1302 1302 1302 1
299 20250415 145300 525738786 1300 1300 1300 1300 0
300 20250415 145200 525738786 1300 1300 1300 1300 1000
301 20250415 145100 524438786 1300 1300 1300 1300 980
302 20250415 145000 523164786 1300 1303 1303 1300 2711
303 20250415 144900 519640067 1303 1303 1303 1303 0
304 20250415 144800 519640067 1303 1303 1303 1303 1
305 20250415 144700 519638764 1301 1303 1303 1301 1310
306 20250415 144600 517934434 1303 1303 1303 1303 0
307 20250415 144500 517934434 1303 1303 1303 1303 1
308 20250415 144400 517933131 1303 1303 1303 1303 0
309 20250415 144300 517933131 1303 1303 1303 1301 22
310 20250415 144200 517904487 1302 1300 1302 1300 2127
311 20250415 144100 515138897 1302 1301 1302 1301 305
312 20250415 144000 514742082 1300 1298 1300 1298 5722
313 20250415 143900 507314354 1298 1298 1298 1298 1
314 20250415 143800 507313056 1297 1298 1298 1297 111
315 20250415 143700 507169078 1298 1297 1298 1296 2001
316 20250415 143600 504574432 1297 1298 1298 1297 196
317 20250415 143500 504320217 1298 1298 1298 1298 1572
318 20250415 143400 502279761 1300 1298 1300 1298 1314
319 20250415 143300 500573542 1297 1298 1298 1297 1001
320 20250415 143200 499275244 1298 1298 1298 1298 436
321 20250415 143100 498709316 1299 1300 1300 1299 1535
322 20250415 143000 496715272 1300 1300 1300 1299 219
323 20250415 142900 496430789 1299 1299 1299 1299 220
324 20250415 142800 496145009 1300 1300 1300 1300 10
325 20250415 142700 496132009 1300 1300 1300 1300 2605
326 20250415 142600 492745509 1300 1300 1300 1300 2697
327 20250415 142500 489239409 1301 1301 1301 1301 1
328 20250415 142400 489238108 1301 1302 1302 1301 87
329 20250415 142300 489124920 1301 1301 1301 1301 221
330 20250415 142200 488837399 1301 1301 1301 1301 220
331 20250415 142100 488551179 1301 1301 1301 1301 13
332 20250415 142000 488534266 1301 1301 1301 1301 15
333 20250415 141900 488514751 1301 1302 1302 1301 1089
334 20250415 141800 487097436 1302 1302 1302 1302 0
335 20250415 141700 487097436 1302 1302 1303 1302 165
336 20250415 141600 486882605 1303 1303 1303 1303 0
337 20250415 141500 486882605 1303 1303 1303 1303 920
338 20250415 141400 485683845 1304 1304 1304 1304 0
339 20250415 141300 485683845 1304 1304 1304 1304 0
340 20250415 141200 485683845 1304 1304 1304 1304 1
341 20250415 141100 485682541 1304 1303 1304 1303 230
342 20250415 141000 485382850 1303 1303 1303 1303 300
343 20250415 140900 484991950 1304 1304 1304 1304 0
344 20250415 140800 484991950 1304 1303 1304 1303 1483
345 20250415 140700 483059162 1303 1303 1303 1303 1
346 20250415 140600 483057859 1300 1300 1300 1300 0
347 20250415 140500 483057859 1300 1300 1300 1300 100
348 20250415 140400 482927859 1299 1299 1299 1299 0
349 20250415 140300 482927859 1299 1301 1301 1299 2300
350 20250415 140200 479937659 1302 1302 1302 1302 100
351 20250415 140100 479807459 1302 1302 1302 1302 802
352 20250415 140000 478763255 1302 1302 1302 1302 1
353 20250415 135900 478761953 1300 1300 1300 1300 425
354 20250415 135800 478209453 1304 1304 1304 1304 0
355 20250415 135700 478209453 1304 1304 1304 1304 1
356 20250415 135600 478208149 1304 1300 1304 1300 589
357 20250415 135500 477442066 1300 1301 1301 1300 2293
358 20250415 135400 474461156 1300 1300 1300 1300 2
359 20250415 135300 474458556 1301 1301 1301 1301 293
360 20250415 135200 474077363 1300 1300 1300 1300 24
361 20250415 135100 474046163 1301 1302 1302 1301 2000
362 20250415 135000 471443228 1303 1303 1303 1303 0
363 20250415 134900 471443228 1303 1303 1303 1303 2446
364 20250415 134800 468256090 1303 1303 1303 1303 0
365 20250415 134700 468256090 1303 1303 1303 1303 0
366 20250415 134600 468256090 1303 1303 1303 1303 1091
367 20250415 134500 466834517 1302 1302 1302 1302 1000
368 20250415 134400 465532517 1302 1302 1302 1302 1
369 20250415 134300 465531215 1302 1302 1302 1302 500
370 20250415 134200 464880215 1302 1302 1302 1302 0
371 20250415 134100 464880215 1302 1302 1302 1302 0
372 20250415 134000 464880215 1302 1302 1302 1302 20
373 20250415 133900 464854175 1302 1302 1302 1302 1000
374 20250415 133800 463552175 1303 1303 1303 1303 0
375 20250415 133700 463552175 1303 1303 1303 1303 593
376 20250415 133600 462779496 1304 1303 1304 1302 3170
377 20250415 133500 458648786 1303 1303 1303 1303 0
378 20250415 133400 458648786 1303 1296 1303 1295 3764
379 20250415 133300 453768600 1304 1302 1304 1302 300
380 20250415 133200 453377810 1296 1296 1296 1296 2000
381 20250415 133100 450785810 1296 1298 1298 1296 3000
382 20250415 133000 446895709 1299 1300 1300 1299 2000
383 20250415 132900 444297660 1297 1297 1297 1297 0
384 20250415 132800 444297660 1297 1297 1297 1297 0
385 20250415 132700 444297660 1297 1297 1297 1297 0
386 20250415 132600 444297660 1297 1297 1297 1297 0
387 20250415 132500 444297660 1297 1297 1297 1297 0
388 20250415 132400 444297660 1297 1304 1304 1297 5000
389 20250415 132300 437804045 1305 1305 1305 1305 458
390 20250415 132200 437206355 1302 1302 1302 1302 68
391 20250415 132100 437117819 1302 1302 1302 1302 0
392 20250415 132000 437117819 1302 1304 1305 1302 1208
393 20250415 131900 435543093 1305 1305 1305 1305 0
394 20250415 131800 435543093 1305 1304 1305 1304 4675
395 20250415 131700 429442514 1303 1303 1303 1303 1000
396 20250415 131600 428139514 1304 1304 1304 1304 0
397 20250415 131500 428139514 1304 1304 1304 1304 367
398 20250415 131400 427660946 1304 1304 1304 1304 0
399 20250415 131300 427660946 1304 1302 1304 1302 454
400 20250415 131200 427069263 1302 1302 1302 1302 0
401 20250415 131100 427069263 1302 1302 1302 1302 0
402 20250415 131000 427069263 1302 1302 1302 1302 0
403 20250415 130900 427069263 1302 1302 1302 1302 1206
404 20250415 130800 425499051 1304 1304 1304 1304 0
405 20250415 130700 425499051 1304 1304 1304 1304 0
406 20250415 130600 425499051 1304 1302 1304 1302 1588
407 20250415 130500 423429387 1305 1305 1305 1305 0
408 20250415 130400 423429387 1305 1301 1305 1301 1140
409 20250415 130300 421945159 1301 1301 1301 1301 500
410 20250415 130200 421294659 1301 1300 1301 1300 2920
411 20250415 130100 417498359 1300 1301 1301 1300 2480
412 20250415 130000 414271894 1300 1300 1300 1300 0
413 20250415 125900 414271894 1300 1300 1300 1300 5371
414 20250415 125800 407289594 1300 1300 1300 1300 23
415 20250415 125700 407259694 1299 1299 1299 1299 0
416 20250415 125600 407259694 1299 1299 1299 1299 0
417 20250415 125500 407259694 1299 1299 1299 1299 82
418 20250415 125400 407153176 1299 1299 1299 1299 1
419 20250415 125300 407151877 1299 1299 1299 1299 967
420 20250415 125200 405895744 1299 1299 1299 1299 0
421 20250415 125100 405895744 1299 1299 1299 1299 50
422 20250415 125000 405830794 1300 1300 1300 1300 0
423 20250415 124900 405830794 1300 1300 1300 1300 0
424 20250415 124800 405830794 1300 1300 1300 1300 574
425 20250415 124700 405084594 1300 1300 1300 1300 0
426 20250415 124600 405084594 1300 1300 1300 1300 0
427 20250415 124500 405084594 1300 1300 1300 1300 0
428 20250415 124400 405084594 1300 1300 1300 1300 0
429 20250415 124300 405084594 1300 1300 1300 1300 1036
430 20250415 124200 403737794 1298 1298 1298 1298 1
431 20250415 124100 403736496 1298 1298 1298 1298 1986
432 20250415 124000 401158668 1298 1298 1298 1298 8
433 20250415 123900 401148284 1298 1298 1298 1298 0
434 20250415 123800 401148284 1298 1298 1298 1298 127
435 20250415 123700 400983438 1298 1298 1298 1298 513
436 20250415 123600 400317564 1297 1297 1298 1297 653
437 20250415 123500 399470023 1297 1297 1297 1297 0
438 20250415 123400 399470023 1297 1297 1297 1297 0
439 20250415 123300 399470023 1297 1298 1298 1297 12005
440 20250415 123200 383888930 1299 1299 1299 1299 613
441 20250415 123100 383092643 1299 1299 1299 1299 4315
442 20250415 123000 377487458 1300 1300 1300 1300 0
443 20250415 122900 377487458 1300 1300 1300 1300 500
444 20250415 122800 376837458 1300 1301 1301 1300 1500
445 20250415 122700 374886458 1301 1301 1301 1301 166
446 20250415 122600 374670492 1299 1299 1299 1299 0
447 20250415 122500 374670492 1299 1299 1299 1299 0
448 20250415 122400 374670492 1299 1300 1300 1299 3584
449 20250415 122300 370012757 1301 1301 1301 1301 0
450 20250415 122200 370012757 1301 1301 1301 1301 10
451 20250415 122100 369999747 1301 1302 1302 1301 1338
452 20250415 122000 368258512 1305 1305 1305 1305 23
453 20250415 121900 368228497 1305 1305 1305 1305 0
454 20250415 121800 368228497 1305 1305 1305 1305 23
455 20250415 121700 368198482 1305 1305 1305 1305 0
456 20250415 121600 368198482 1305 1302 1305 1302 478
457 20250415 121500 367574725 1301 1301 1302 1301 1081
458 20250415 121400 366168339 1301 1301 1302 1301 420
459 20250415 121300 365621913 1302 1302 1302 1301 610
460 20250415 121200 364827716 1302 1302 1302 1302 0
461 20250415 121100 364827716 1302 1302 1302 1302 262
462 20250415 121000 364486592 1301 1301 1301 1301 0
463 20250415 120900 364486592 1301 1301 1301 1301 0
464 20250415 120800 364486592 1301 1301 1301 1301 0
465 20250415 120700 364486592 1301 1303 1303 1300 4759
466 20250415 120600 358292470 1303 1303 1303 1303 51
467 20250415 120500 358226017 1303 1303 1303 1303 50
468 20250415 120400 358160867 1305 1305 1305 1304 1573
469 20250415 120300 356109528 1304 1304 1304 1304 200
470 20250415 120200 355848728 1304 1304 1304 1304 244
471 20250415 120100 355530552 1305 1305 1305 1305 0
472 20250415 120000 355530552 1305 1305 1305 1305 23
473 20250415 115900 355500537 1305 1305 1305 1305 10
474 20250415 115800 355487487 1304 1303 1304 1303 2189
475 20250415 115700 352634031 1303 1303 1303 1303 0
476 20250415 115600 352634031 1303 1303 1303 1303 30
477 20250415 115500 352594941 1300 1300 1300 1300 0
478 20250415 115400 352594941 1300 1301 1301 1300 500
479 20250415 115300 351944924 1304 1304 1304 1304 679
480 20250415 115200 351059508 1301 1301 1301 1301 1
481 20250415 115100 351058207 1303 1303 1303 1303 219
482 20250415 115000 350772850 1303 1303 1303 1303 5
483 20250415 114900 350766335 1300 1300 1300 1300 0
484 20250415 114800 350766335 1300 1300 1300 1300 0
485 20250415 114700 350766335 1300 1300 1300 1300 0
486 20250415 114600 350766335 1300 1301 1301 1300 434
487 20250415 114500 350202106 1301 1301 1301 1301 0
488 20250415 114400 350202106 1301 1301 1301 1301 0
489 20250415 114300 350202106 1301 1301 1301 1301 520
490 20250415 114200 349525586 1304 1304 1304 1304 449
491 20250415 114100 348940090 1304 1304 1304 1304 700
492 20250415 114000 348027290 1304 1304 1304 1304 2
493 20250415 113900 348024682 1304 1304 1304 1304 20
494 20250415 113800 347998602 1299 1299 1299 1299 371
495 20250415 113700 347516673 1299 1300 1300 1299 500
496 20250415 113600 346867151 1305 1305 1305 1305 0
497 20250415 113500 346867151 1305 1305 1305 1305 0
498 20250415 113400 346867151 1305 1305 1305 1305 13
499 20250415 113300 346850186 1305 1305 1305 1305 1
500 20250415 113200 346848881 1299 1301 1305 1299 4449
501 20250415 113100 341060224 1301 1301 1301 1301 2557
502 20250415 113000 337733567 1301 1304 1304 1301 2006
503 20250415 112900 335121727 1302 1302 1302 1302 600
504 20250415 112800 334340527 1301 1301 1301 1301 0
505 20250415 112700 334340527 1301 1301 1301 1301 0
506 20250415 112600 334340527 1301 1301 1301 1301 6537
507 20250415 112500 325835890 1301 1301 1301 1301 1661
508 20250415 112400 323674929 1300 1300 1300 1300 0
509 20250415 112300 323674929 1300 1300 1300 1300 0
510 20250415 112200 323674929 1300 1300 1300 1300 0
511 20250415 112100 323674929 1300 1300 1300 1300 744
512 20250415 112000 322707729 1300 1300 1300 1300 542
513 20250415 111900 322003129 1299 1299 1299 1299 230
514 20250415 111800 321704359 1299 1300 1301 1299 11284
515 20250415 111700 307036079 1300 1301 1301 1300 11000
516 20250415 111600 292735094 1300 1309 1310 1300 10300
517 20250415 111500 279328231 1310 1310 1310 1310 0
518 20250415 111400 279328231 1310 1310 1310 1310 323
519 20250415 111300 278905101 1310 1307 1310 1307 3166
520 20250415 111200 274763650 1306 1306 1306 1306 85
521 20250415 111100 274652640 1306 1306 1306 1306 51
522 20250415 111000 274586034 1303 1303 1303 1303 0
523 20250415 110900 274586034 1303 1303 1303 1303 541
524 20250415 110800 273881111 1306 1306 1306 1306 4090
525 20250415 110700 268539571 1306 1306 1306 1306 0
526 20250415 110600 268539571 1306 1306 1306 1306 0
527 20250415 110500 268539571 1306 1306 1306 1306 0
528 20250415 110400 268539571 1306 1305 1306 1305 1238
529 20250415 110300 266923761 1305 1305 1305 1305 0
530 20250415 110200 266923761 1305 1305 1305 1305 23
531 20250415 110100 266893746 1305 1305 1305 1305 0
532 20250415 110000 266893746 1305 1305 1305 1305 662
533 20250415 105900 266029836 1305 1305 1305 1305 0
534 20250415 105800 266029836 1305 1305 1305 1305 18
535 20250415 105700 266006346 1305 1305 1305 1305 27
536 20250415 105600 265971111 1306 1306 1306 1306 0
537 20250415 105500 265971111 1306 1305 1306 1305 25
538 20250415 105400 265938484 1306 1306 1306 1306 0
539 20250415 105300 265938484 1306 1305 1306 1305 676
540 20250415 105200 265055683 1303 1303 1303 1303 0
541 20250415 105100 265055683 1303 1303 1303 1303 1644
542 20250415 105000 262913551 1303 1303 1303 1303 1131
543 20250415 104900 261439858 1300 1300 1300 1300 20
544 20250415 104800 261413858 1299 1299 1299 1299 0
545 20250415 104700 261413858 1299 1299 1299 1299 0
546 20250415 104600 261413858 1299 1299 1299 1299 0
547 20250415 104500 261413858 1299 1299 1299 1299 0
548 20250415 104400 261413858 1299 1299 1299 1299 0
549 20250415 104300 261413858 1299 1303 1303 1299 1650
550 20250415 104200 259269786 1303 1303 1303 1303 23
551 20250415 104100 259239817 1300 1303 1303 1300 13
552 20250415 104000 259222911 1303 1303 1303 1303 1097
553 20250415 103900 257793520 1303 1303 1303 1303 2000
554 20250415 103800 255187520 1303 1303 1303 1303 211
555 20250415 103700 254912587 1298 1298 1298 1298 0
556 20250415 103600 254912587 1298 1298 1298 1298 1000
557 20250415 103500 253614587 1303 1303 1303 1303 2867
558 20250415 103400 249878886 1302 1300 1302 1300 3256
559 20250415 103300 245643620 1301 1301 1301 1301 249
560 20250415 103200 245319671 1295 1295 1295 1295 1
561 20250415 103100 245318376 1301 1301 1301 1301 0
562 20250415 103000 245318376 1301 1301 1301 1301 0
563 20250415 102900 245318376 1301 1301 1301 1301 284
564 20250415 102800 244948892 1301 1292 1301 1292 209
565 20250415 102700 244677971 1300 1300 1300 1291 725
566 20250415 102600 243736483 1291 1303 1303 1290 23057
567 20250415 102500 213975502 1308 1308 1308 1308 0
568 20250415 102400 213975502 1308 1308 1308 1308 7
569 20250415 102300 213966346 1309 1309 1309 1309 1
570 20250415 102200 213965037 1309 1309 1309 1309 0
571 20250415 102100 213965037 1309 1309 1309 1309 2
572 20250415 102000 213962419 1304 1304 1304 1304 5310
573 20250415 101900 207038179 1304 1305 1305 1304 57
574 20250415 101800 206963831 1304 1304 1304 1304 2000
575 20250415 101700 204355831 1309 1309 1309 1309 341
576 20250415 101600 203909462 1309 1308 1309 1308 50
577 20250415 101500 203844034 1304 1304 1304 1304 0
578 20250415 101400 203844034 1304 1304 1304 1304 390
579 20250415 101300 203335474 1303 1303 1303 1303 100
580 20250415 101200 203205174 1293 1293 1293 1293 0
581 20250415 101100 203205174 1293 1304 1304 1292 5687
582 20250415 101000 195838842 1298 1296 1298 1296 2009
583 20250415 100900 193234992 1297 1304 1305 1295 9439
584 20250415 100800 180954506 1303 1303 1305 1303 2786
585 20250415 100700 177320348 1302 1302 1302 1302 0
586 20250415 100600 177320348 1302 1307 1314 1301 910
587 20250415 100500 176133484 1304 1304 1304 1304 1
588 20250415 100400 176132180 1314 1305 1314 1305 742
589 20250415 100300 175163807 1305 1315 1315 1305 404
590 20250415 100200 174636434 1315 1315 1315 1308 22
591 20250415 100100 174607574 1315 1307 1316 1307 1117
592 20250415 100000 173146811 1316 1308 1316 1308 9423
593 20250415 095900 160764359 1300 1301 1301 1300 2797
594 20250415 095800 157127107 1308 1308 1308 1301 415
595 20250415 095700 156584420 1308 1302 1308 1302 420
596 20250415 095600 156036860 1302 1302 1302 1301 954
597 20250415 095500 154794995 1302 1303 1303 1302 101
598 20250415 095400 154663393 1303 1305 1305 1303 166
599 20250415 095300 154446875 1305 1312 1312 1305 1413
600 20250415 095200 152600586 1312 1304 1312 1301 6839
601 20250415 095100 143678699 1304 1304 1304 1304 3000
602 20250415 095000 139766699 1305 1313 1314 1305 2179
603 20250415 094900 136921670 1300 1300 1300 1300 0
604 20250415 094800 136921670 1300 1303 1303 1300 734
605 20250415 094700 135967092 1303 1305 1305 1303 243
606 20250415 094600 135650381 1315 1300 1315 1300 135
607 20250415 094500 135473415 1315 1315 1315 1303 1851
608 20250415 094400 133046376 1315 1304 1315 1304 699
609 20250415 094300 132131628 1304 1302 1304 1295 1711
610 20250415 094200 129908086 1302 1298 1302 1298 4724
611 20250415 094100 123768371 1295 1298 1298 1295 355
612 20250415 094000 123308577 1299 1299 1299 1299 0
613 20250415 093900 123308577 1299 1300 1300 1299 24
614 20250415 093800 123277378 1300 1300 1300 1300 8
615 20250415 093700 123266978 1300 1300 1300 1300 0
616 20250415 093600 123266978 1300 1300 1300 1300 23
617 20250415 093500 123237078 1299 1300 1300 1299 18
618 20250415 093400 123213690 1300 1299 1300 1299 2053
619 20250415 093300 120546819 1299 1299 1299 1299 0
620 20250415 093200 120546819 1299 1294 1299 1290 5907
621 20250415 093100 112914323 1294 1294 1294 1294 290
622 20250415 093000 112539063 1299 1299 1299 1298 2873
623 20250415 092900 108807070 1299 1299 1299 1299 100
624 20250415 092800 108677170 1299 1299 1299 1299 53
625 20250415 092700 108608323 1299 1299 1299 1299 0
626 20250415 092600 108608323 1299 1300 1300 1299 229
627 20250415 092500 108310628 1300 1289 1300 1289 3245
628 20250415 092400 104106500 1285 1286 1286 1285 2931
629 20250415 092300 100339916 1286 1296 1296 1285 11459
630 20250415 092200 85533793 1297 1297 1297 1297 40
631 20250415 092100 85481913 1300 1297 1300 1297 2050
632 20250415 092000 82822934 1297 1300 1300 1297 2542
633 20250415 091900 79522863 1300 1299 1300 1299 551
634 20250415 091800 78807063 1300 1300 1300 1300 41
635 20250415 091700 78753763 1300 1303 1303 1299 12553
636 20250415 091600 62433430 1303 1303 1303 1303 53
637 20250415 091500 62364371 1303 1306 1306 1303 2236
638 20250415 091400 59447653 1309 1310 1310 1309 504
639 20250415 091300 58787867 1315 1315 1315 1315 20
640 20250415 091200 58761567 1316 1312 1316 1312 1198
641 20250415 091100 57185799 1312 1315 1315 1312 473
642 20250415 091000 56564941 1316 1313 1316 1313 633
643 20250415 090900 55732612 1313 1313 1313 1313 386
644 20250415 090800 55225794 1313 1304 1313 1304 1826
645 20250415 090700 52839128 1304 1306 1306 1304 2
646 20250415 090600 52836518 1306 1301 1306 1301 50
647 20250415 090500 52771418 1301 1302 1302 1301 100
648 20250415 090400 52641308 1301 1304 1304 1301 11026
649 20250415 090300 38285835 1304 1304 1304 1304 2350
650 20250415 090200 35221435 1304 1311 1313 1304 4798
651 20250415 090100 28946753 1311 1339 1339 1311 10688
652 20250415 090000 14912206 1339 1313 1349 1311 11336