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

654
101670/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195200,320436601,1428,1428,1428,1428,2503
20250415,195100,320436601,1428,1428,1428,1428,0
20250415,195000,320436601,1428,1428,1428,1428,0
20250415,194900,320436601,1428,1428,1428,1428,0
20250415,194800,320436601,1428,1428,1428,1428,0
20250415,194700,320436601,1428,1428,1428,1428,0
20250415,194600,320436601,1428,1428,1428,1428,0
20250415,194500,320436601,1428,1428,1428,1428,0
20250415,194400,320436601,1428,1428,1428,1428,0
20250415,194300,320436601,1428,1428,1428,1428,0
20250415,194200,320436601,1428,1428,1428,1428,0
20250415,194100,320436601,1428,1428,1428,1428,0
20250415,194000,320436601,1428,1428,1428,1428,0
20250415,193900,320436601,1428,1428,1428,1428,0
20250415,193800,320436601,1428,1428,1428,1428,0
20250415,193700,320436601,1428,1428,1428,1428,0
20250415,193600,320436601,1428,1428,1428,1428,0
20250415,193500,320436601,1428,1428,1428,1428,0
20250415,193400,320436601,1428,1428,1428,1428,0
20250415,193300,320436601,1428,1428,1428,1428,0
20250415,193200,320436601,1428,1428,1428,1428,0
20250415,193100,320436601,1428,1428,1428,1428,0
20250415,193000,320436601,1428,1428,1428,1428,0
20250415,192900,320436601,1428,1428,1428,1428,0
20250415,192800,320436601,1428,1428,1428,1428,0
20250415,192700,320436601,1428,1428,1428,1428,0
20250415,192600,320436601,1428,1428,1428,1428,0
20250415,192500,320436601,1428,1428,1428,1428,0
20250415,192400,320436601,1428,1428,1428,1428,0
20250415,192300,320436601,1428,1428,1428,1428,0
20250415,192200,320436601,1428,1428,1428,1428,2503
20250415,192100,320436601,1428,1428,1428,1428,0
20250415,192000,320436601,1428,1428,1428,1428,0
20250415,191900,320436601,1428,1428,1428,1428,0
20250415,191800,320436601,1428,1428,1428,1428,0
20250415,191700,320436601,1428,1428,1428,1428,0
20250415,191600,320436601,1428,1428,1428,1428,0
20250415,191500,320436601,1428,1428,1428,1428,0
20250415,191400,320436601,1428,1428,1428,1428,0
20250415,191300,320436601,1428,1428,1428,1428,0
20250415,191200,320436601,1428,1428,1428,1428,0
20250415,191100,320436601,1428,1428,1428,1428,0
20250415,191000,320436601,1428,1428,1428,1428,0
20250415,190900,320436601,1428,1428,1428,1428,0
20250415,190800,320436601,1428,1428,1428,1428,0
20250415,190700,320436601,1428,1428,1428,1428,0
20250415,190600,320436601,1428,1428,1428,1428,0
20250415,190500,320436601,1428,1428,1428,1428,0
20250415,190400,320436601,1428,1428,1428,1428,0
20250415,190300,320436601,1428,1428,1428,1428,0
20250415,190200,320436601,1428,1428,1428,1428,0
20250415,190100,320436601,1428,1428,1428,1428,0
20250415,190000,320436601,1428,1428,1428,1428,0
20250415,185900,320436601,1428,1428,1428,1428,0
20250415,185800,320436601,1428,1428,1428,1428,0
20250415,185700,320436601,1428,1428,1428,1428,0
20250415,185600,320436601,1428,1428,1428,1428,0
20250415,185500,320436601,1428,1428,1428,1428,0
20250415,185400,320436601,1428,1428,1428,1428,0
20250415,185300,320436601,1428,1428,1428,1428,0
20250415,185200,320436601,1428,1428,1428,1428,2503
20250415,185100,320436601,1428,1428,1428,1428,0
20250415,185000,320436601,1428,1428,1428,1428,0
20250415,184900,320436601,1428,1428,1428,1428,0
20250415,184800,320436601,1428,1428,1428,1428,0
20250415,184700,320436601,1428,1428,1428,1428,0
20250415,184600,320436601,1428,1428,1428,1428,0
20250415,184500,320436601,1428,1428,1428,1428,0
20250415,184400,320436601,1428,1428,1428,1428,0
20250415,184300,320436601,1428,1428,1428,1428,0
20250415,184200,320436601,1428,1428,1428,1428,0
20250415,184100,320436601,1428,1428,1428,1428,0
20250415,184000,320436601,1428,1428,1428,1428,0
20250415,183900,320436601,1428,1428,1428,1428,0
20250415,183800,320436601,1428,1428,1428,1428,0
20250415,183700,320436601,1428,1428,1428,1428,0
20250415,183600,320436601,1428,1428,1428,1428,0
20250415,183500,320436601,1428,1428,1428,1428,0
20250415,183400,320436601,1428,1428,1428,1428,0
20250415,183300,320436601,1428,1428,1428,1428,0
20250415,183200,320436601,1428,1428,1428,1428,0
20250415,183100,320436601,1428,1428,1428,1428,0
20250415,183000,320436601,1428,1428,1428,1428,0
20250415,182900,320436601,1428,1428,1428,1428,0
20250415,182800,320436601,1428,1428,1428,1428,0
20250415,182700,320436601,1428,1428,1428,1428,0
20250415,182600,320436601,1428,1428,1428,1428,0
20250415,182500,320436601,1428,1428,1428,1428,0
20250415,182400,320436601,1428,1428,1428,1428,0
20250415,182300,320436601,1428,1428,1428,1428,0
20250415,182200,320436601,1428,1428,1428,1428,2503
20250415,182100,320436601,1428,1428,1428,1428,0
20250415,182000,320436601,1428,1428,1428,1428,0
20250415,181900,320436601,1428,1428,1428,1428,0
20250415,181800,320436601,1428,1428,1428,1428,0
20250415,181700,320436601,1428,1428,1428,1428,0
20250415,181600,320436601,1428,1428,1428,1428,0
20250415,181500,320436601,1428,1428,1428,1428,0
20250415,181400,320436601,1428,1428,1428,1428,0
20250415,181300,320436601,1428,1428,1428,1428,0
20250415,181200,320436601,1428,1428,1428,1428,0
20250415,181100,320436601,1428,1428,1428,1428,0
20250415,181000,320436601,1428,1428,1428,1428,0
20250415,180900,320436601,1428,1428,1428,1428,0
20250415,180800,320436601,1428,1428,1428,1428,0
20250415,180700,320436601,1428,1428,1428,1428,0
20250415,180600,320436601,1428,1428,1428,1428,0
20250415,180500,320436601,1428,1428,1428,1428,0
20250415,180400,320436601,1428,1428,1428,1428,0
20250415,180300,320436601,1428,1428,1428,1428,0
20250415,180200,320436601,1428,1428,1428,1428,0
20250415,180100,320436601,1428,1428,1428,1428,0
20250415,180000,320436601,1428,1428,1428,1428,0
20250415,175900,320436601,1428,1428,1428,1428,0
20250415,175800,320436601,1428,1428,1428,1428,0
20250415,175700,320436601,1428,1428,1428,1428,0
20250415,175600,320436601,1428,1428,1428,1428,0
20250415,175500,320436601,1428,1428,1428,1428,0
20250415,175400,320436601,1428,1428,1428,1428,0
20250415,175300,320436601,1428,1428,1428,1428,0
20250415,175200,320436601,1428,1428,1428,1428,2503
20250415,175100,320436601,1428,1428,1428,1428,0
20250415,175000,320436601,1428,1428,1428,1428,0
20250415,174900,320436601,1428,1428,1428,1428,0
20250415,174800,320436601,1428,1428,1428,1428,0
20250415,174700,320436601,1428,1428,1428,1428,0
20250415,174600,320436601,1428,1428,1428,1428,0
20250415,174500,320436601,1428,1428,1428,1428,0
20250415,174400,320436601,1428,1428,1428,1428,0
20250415,174300,320436601,1428,1428,1428,1428,0
20250415,174200,320436601,1428,1428,1428,1428,0
20250415,174100,320436601,1428,1428,1428,1428,0
20250415,174000,320436601,1428,1428,1428,1428,0
20250415,173900,320436601,1428,1428,1428,1428,0
20250415,173800,320436601,1428,1428,1428,1428,0
20250415,173700,320436601,1428,1428,1428,1428,0
20250415,173600,320436601,1428,1428,1428,1428,0
20250415,173500,320436601,1428,1428,1428,1428,0
20250415,173400,320436601,1428,1428,1428,1428,0
20250415,173300,320436601,1428,1428,1428,1428,0
20250415,173200,320436601,1428,1428,1428,1428,0
20250415,173100,320436601,1428,1428,1428,1428,0
20250415,173000,320436601,1428,1428,1428,1428,0
20250415,172900,320436601,1428,1428,1428,1428,0
20250415,172800,320436601,1428,1428,1428,1428,0
20250415,172700,320436601,1428,1428,1428,1428,0
20250415,172600,320436601,1428,1428,1428,1428,0
20250415,172500,320436601,1428,1428,1428,1428,0
20250415,172400,320436601,1428,1428,1428,1428,0
20250415,172300,320436601,1428,1428,1428,1428,0
20250415,172200,320436601,1428,1428,1428,1428,2503
20250415,172100,320436601,1428,1428,1428,1428,0
20250415,172000,320436601,1428,1428,1428,1428,0
20250415,171900,320436601,1428,1428,1428,1428,0
20250415,171800,320436601,1428,1428,1428,1428,0
20250415,171700,320436601,1428,1428,1428,1428,0
20250415,171600,320436601,1428,1428,1428,1428,0
20250415,171500,320436601,1428,1428,1428,1428,0
20250415,171400,320436601,1428,1428,1428,1428,0
20250415,171300,320436601,1428,1428,1428,1428,0
20250415,171200,320436601,1428,1428,1428,1428,0
20250415,171100,320436601,1428,1428,1428,1428,0
20250415,171000,320436601,1428,1428,1428,1428,0
20250415,170900,320436601,1428,1428,1428,1428,0
20250415,170800,320436601,1428,1428,1428,1428,0
20250415,170700,320436601,1428,1428,1428,1428,0
20250415,170600,320436601,1428,1428,1428,1428,0
20250415,170500,320436601,1428,1428,1428,1428,0
20250415,170400,320436601,1428,1428,1428,1428,0
20250415,170300,320436601,1428,1428,1428,1428,0
20250415,170200,320436601,1428,1428,1428,1428,0
20250415,170100,320436601,1428,1428,1428,1428,0
20250415,170000,320436601,1428,1428,1428,1428,0
20250415,165900,320436601,1428,1428,1428,1428,0
20250415,165800,320436601,1428,1428,1428,1428,0
20250415,165700,320436601,1428,1428,1428,1428,0
20250415,165600,320436601,1428,1428,1428,1428,0
20250415,165500,320436601,1428,1428,1428,1428,0
20250415,165400,320436601,1428,1428,1428,1428,0
20250415,165300,320436601,1428,1428,1428,1428,0
20250415,165200,320436601,1428,1428,1428,1428,2503
20250415,165100,320436601,1428,1428,1428,1428,0
20250415,165000,320436601,1428,1428,1428,1428,0
20250415,164900,320436601,1428,1428,1428,1428,0
20250415,164800,320436601,1428,1428,1428,1428,0
20250415,164700,320436601,1428,1428,1428,1428,0
20250415,164600,320436601,1428,1428,1428,1428,0
20250415,164500,320436601,1428,1428,1428,1428,0
20250415,164400,320436601,1428,1428,1428,1428,0
20250415,164300,320436601,1428,1428,1428,1428,0
20250415,164200,320436601,1428,1428,1428,1428,0
20250415,164100,320436601,1428,1428,1428,1428,0
20250415,164000,320436601,1428,1428,1428,1428,0
20250415,163900,320436601,1428,1428,1428,1428,0
20250415,163800,320436601,1428,1428,1428,1428,0
20250415,163700,320436601,1428,1428,1428,1428,0
20250415,163600,320436601,1428,1428,1428,1428,0
20250415,163500,320436601,1428,1428,1428,1428,0
20250415,163400,320436601,1428,1428,1428,1428,0
20250415,163300,320436601,1428,1428,1428,1428,0
20250415,163200,320436601,1428,1428,1428,1428,0
20250415,163100,320436601,1428,1428,1428,1428,0
20250415,163000,320436601,1428,1428,1428,1428,0
20250415,162900,320436601,1428,1428,1428,1428,0
20250415,162800,320436601,1428,1428,1428,1428,0
20250415,162700,320436601,1428,1428,1428,1428,0
20250415,162600,320436601,1428,1428,1428,1428,0
20250415,162500,320436601,1428,1428,1428,1428,0
20250415,162400,320436601,1428,1428,1428,1428,0
20250415,162300,320436601,1428,1428,1428,1428,0
20250415,162200,320436601,1428,1428,1428,1428,2503
20250415,162100,320436601,1428,1428,1428,1428,0
20250415,162000,320436601,1428,1428,1428,1428,0
20250415,161900,320436601,1428,1428,1428,1428,0
20250415,161800,320436601,1428,1428,1428,1428,0
20250415,161700,320436601,1428,1428,1428,1428,0
20250415,161600,320436601,1428,1428,1428,1428,0
20250415,161500,320436601,1428,1428,1428,1428,0
20250415,161400,320436601,1428,1428,1428,1428,0
20250415,161300,320436601,1428,1428,1428,1428,0
20250415,161200,320436601,1428,1428,1428,1428,0
20250415,161100,320436601,1428,1428,1428,1428,0
20250415,161000,320436601,1428,1428,1428,1428,0
20250415,160900,320436601,1428,1428,1428,1428,0
20250415,160800,320436601,1428,1428,1428,1428,0
20250415,160700,320436601,1428,1428,1428,1428,0
20250415,160600,320436601,1428,1428,1428,1428,0
20250415,160500,320436601,1428,1428,1428,1428,0
20250415,160400,320436601,1428,1428,1428,1428,0
20250415,160300,320436601,1428,1428,1428,1428,0
20250415,160200,320436601,1428,1428,1428,1428,0
20250415,160100,320436601,1428,1428,1428,1428,0
20250415,160000,320436601,1428,1428,1428,1428,0
20250415,155900,320436601,1428,1428,1428,1428,0
20250415,155800,320436601,1428,1428,1428,1428,0
20250415,155700,320436601,1428,1428,1428,1428,0
20250415,155600,320436601,1428,1428,1428,1428,0
20250415,155500,320436601,1428,1428,1428,1428,0
20250415,155400,320436601,1428,1428,1428,1428,0
20250415,155300,320436601,1428,1428,1428,1428,0
20250415,155200,320436601,1428,1428,1428,1428,2503
20250415,155100,320436601,1428,1428,1428,1428,0
20250415,155000,320436601,1428,1428,1428,1428,0
20250415,154900,320436601,1428,1428,1428,1428,0
20250415,154800,320436601,1428,1428,1428,1428,0
20250415,154700,320436601,1428,1428,1428,1428,0
20250415,154600,320436601,1428,1428,1428,1428,0
20250415,154500,320436601,1428,1428,1428,1428,0
20250415,154400,320436601,1428,1428,1428,1428,0
20250415,154300,320436601,1428,1428,1428,1428,0
20250415,154200,320436601,1428,1428,1428,1428,0
20250415,154100,320436601,1428,1428,1428,1428,0
20250415,154000,320436601,1428,1428,1428,1428,0
20250415,153900,320436601,1428,1428,1428,1428,0
20250415,153800,320436601,1428,1428,1428,1428,0
20250415,153700,320436601,1428,1428,1428,1428,0
20250415,153600,320436601,1428,1428,1428,1428,0
20250415,153500,320436601,1428,1428,1428,1428,0
20250415,153400,320436601,1428,1428,1428,1428,0
20250415,153300,320436601,1428,1428,1428,1428,0
20250415,153200,320436601,1428,1428,1428,1428,0
20250415,153100,320436601,1428,1428,1428,1428,0
20250415,153000,320436601,1428,1428,1428,1428,2503
20250415,152900,316862317,1418,1418,1418,1418,0
20250415,152800,316862317,1418,1418,1418,1418,0
20250415,152700,316862317,1418,1418,1418,1418,0
20250415,152600,316862317,1418,1418,1418,1418,0
20250415,152500,316862317,1418,1418,1418,1418,0
20250415,152400,316862317,1418,1418,1418,1418,0
20250415,152300,316862317,1418,1418,1418,1418,0
20250415,152200,316862317,1418,1418,1418,1418,0
20250415,152100,316862317,1418,1418,1418,1418,0
20250415,152000,316862317,1418,1418,1418,1418,0
20250415,151900,316862317,1418,1420,1420,1418,108
20250415,151800,316709032,1419,1422,1422,1419,5663
20250415,151700,308666592,1422,1423,1423,1422,4240
20250415,151600,302637275,1423,1425,1425,1423,2835
20250415,151500,298600920,1425,1425,1425,1425,530
20250415,151400,297845670,1425,1425,1425,1425,4069
20250415,151300,292047345,1426,1426,1426,1426,600
20250415,151200,291191745,1426,1427,1427,1426,2028
20250415,151100,288299792,1427,1427,1427,1427,0
20250415,151000,288299792,1427,1427,1427,1427,0
20250415,150900,288299792,1427,1427,1427,1427,609
20250415,150800,287430749,1427,1427,1427,1427,1
20250415,150700,287429322,1426,1426,1426,1426,1
20250415,150600,287427896,1426,1428,1428,1426,1002
20250415,150500,285997042,1428,1428,1428,1428,0
20250415,150400,285997042,1428,1426,1428,1426,115
20250415,150300,285832824,1428,1428,1428,1428,1
20250415,150200,285831396,1428,1428,1428,1428,80
20250415,150100,285717156,1428,1428,1428,1428,62
20250415,150000,285628620,1428,1427,1428,1427,4610
20250415,145900,279050090,1427,1428,1428,1427,839
20250415,145800,277852774,1429,1429,1429,1429,12
20250415,145700,277835626,1429,1429,1429,1429,11
20250415,145600,277819907,1429,1429,1429,1429,0
20250415,145500,277819907,1429,1429,1429,1429,200
20250415,145400,277534107,1429,1429,1429,1429,0
20250415,145300,277534107,1429,1429,1429,1429,9
20250415,145200,277521246,1427,1427,1427,1427,360
20250415,145100,277007526,1427,1428,1428,1427,2664
20250415,145000,273204164,1429,1429,1429,1429,0
20250415,144900,273204164,1429,1429,1429,1429,0
20250415,144800,273204164,1429,1429,1429,1429,114
20250415,144700,273041258,1429,1429,1429,1429,0
20250415,144600,273041258,1429,1429,1429,1429,70
20250415,144500,272941228,1429,1429,1429,1429,609
20250415,144400,272070967,1428,1428,1428,1428,0
20250415,144300,272070967,1428,1428,1428,1428,1
20250415,144200,272069539,1428,1428,1428,1428,1000
20250415,144100,270641539,1429,1429,1429,1429,100
20250415,144000,270498639,1429,1429,1429,1429,600
20250415,143900,269641239,1429,1429,1429,1429,0
20250415,143800,269641239,1429,1429,1429,1429,2
20250415,143700,269638381,1429,1435,1435,1429,495
20250415,143600,268931015,1435,1436,1436,1435,11
20250415,143500,268915227,1436,1436,1436,1436,80
20250415,143400,268800347,1437,1437,1437,1437,1
20250415,143300,268798910,1429,1439,1439,1428,972
20250415,143200,267409172,1440,1439,1440,1439,370
20250415,143100,266876373,1440,1440,1440,1440,1
20250415,143000,266874933,1431,1431,1431,1431,0
20250415,142900,266874933,1431,1431,1431,1431,0
20250415,142800,266874933,1431,1428,1431,1428,4410
20250415,142700,260566722,1427,1428,1428,1427,63
20250415,142600,260476768,1429,1429,1429,1429,600
20250415,142500,259619368,1427,1427,1427,1427,100
20250415,142400,259476668,1427,1427,1427,1427,125
20250415,142300,259298293,1427,1428,1428,1427,584
20250415,142200,258464345,1428,1428,1428,1428,0
20250415,142100,258464345,1428,1428,1428,1428,60
20250415,142000,258378665,1428,1428,1428,1428,0
20250415,141900,258378665,1428,1428,1428,1428,5
20250415,141800,258371525,1428,1428,1428,1428,30
20250415,141700,258328685,1428,1428,1428,1428,0
20250415,141600,258328685,1428,1428,1428,1428,0
20250415,141500,258328685,1428,1428,1428,1428,1387
20250415,141400,256348049,1429,1429,1429,1429,0
20250415,141300,256348049,1429,1429,1429,1429,61
20250415,141200,256260880,1429,1429,1429,1429,21
20250415,141100,256230871,1429,1429,1429,1429,1
20250415,141000,256229442,1428,1428,1428,1428,300
20250415,140900,255801042,1428,1428,1428,1428,10
20250415,140800,255786762,1428,1428,1428,1428,0
20250415,140700,255786762,1428,1428,1428,1428,50
20250415,140600,255715362,1428,1428,1428,1428,57
20250415,140500,255633966,1429,1429,1429,1429,11
20250415,140400,255618247,1428,1428,1428,1428,118
20250415,140300,255449743,1428,1428,1428,1428,527
20250415,140200,254697187,1428,1428,1428,1428,0
20250415,140100,254697187,1428,1428,1428,1428,0
20250415,140000,254697187,1428,1428,1428,1428,100
20250415,135900,254554387,1428,1428,1428,1428,10
20250415,135800,254540107,1428,1427,1428,1427,443
20250415,135700,253907513,1427,1427,1427,1427,0
20250415,135600,253907513,1427,1427,1427,1427,1155
20250415,135500,252259328,1427,1427,1427,1427,618
20250415,135400,251377442,1427,1427,1427,1427,200
20250415,135300,251092042,1427,1427,1427,1427,701
20250415,135200,250091715,1427,1427,1427,1427,100
20250415,135100,249949015,1426,1426,1427,1426,657
20250415,135000,249012029,1426,1426,1426,1426,0
20250415,134900,249012029,1426,1426,1426,1426,90
20250415,134800,248883689,1426,1426,1426,1426,28
20250415,134700,248843761,1427,1427,1427,1427,1
20250415,134600,248842334,1425,1425,1425,1425,0
20250415,134500,248842334,1425,1425,1425,1425,200
20250415,134400,248557334,1427,1427,1427,1427,1
20250415,134300,248555907,1427,1427,1427,1427,5
20250415,134200,248548772,1427,1425,1427,1425,13
20250415,134100,248530241,1425,1425,1425,1425,15
20250415,134000,248508866,1425,1425,1425,1425,50
20250415,133900,248437616,1427,1427,1427,1427,0
20250415,133800,248437616,1427,1427,1427,1427,20
20250415,133700,248409076,1427,1427,1427,1427,0
20250415,133600,248409076,1427,1427,1427,1427,0
20250415,133500,248409076,1427,1427,1427,1427,1
20250415,133400,248407649,1427,1427,1427,1427,1
20250415,133300,248406222,1424,1424,1424,1424,1010
20250415,133200,246967982,1424,1424,1424,1424,0
20250415,133100,246967982,1424,1424,1424,1424,27
20250415,133000,246929534,1424,1424,1424,1424,0
20250415,132900,246929534,1424,1424,1424,1424,179
20250415,132800,246674638,1424,1427,1427,1424,2699
20250415,132700,242828859,1427,1427,1427,1427,0
20250415,132600,242828859,1427,1427,1427,1427,6
20250415,132500,242820297,1427,1427,1427,1427,0
20250415,132400,242820297,1427,1427,1427,1427,128
20250415,132300,242637641,1428,1428,1428,1428,299
20250415,132200,242210669,1428,1428,1428,1428,230
20250415,132100,241882229,1428,1428,1428,1428,0
20250415,132000,241882229,1428,1428,1428,1428,18
20250415,131900,241856525,1428,1428,1430,1428,8
20250415,131800,241845099,1429,1427,1429,1427,783
20250415,131700,240727556,1427,1427,1427,1427,75
20250415,131600,240620531,1427,1427,1427,1427,0
20250415,131500,240620531,1427,1427,1427,1427,305
20250415,131400,240185296,1427,1427,1427,1427,70
20250415,131300,240085406,1425,1425,1425,1425,0
20250415,131200,240085406,1425,1425,1425,1425,243
20250415,131100,239739131,1425,1425,1425,1425,203
20250415,131000,239449856,1424,1424,1424,1424,1
20250415,130900,239448432,1425,1425,1425,1425,200
20250415,130800,239163432,1425,1425,1425,1425,0
20250415,130700,239163432,1425,1424,1425,1424,455
20250415,130600,238515118,1425,1425,1425,1425,477
20250415,130500,237835393,1424,1424,1424,1424,0
20250415,130400,237835393,1424,1424,1424,1424,165
20250415,130300,237600433,1426,1426,1426,1426,1
20250415,130200,237599007,1426,1426,1426,1426,9
20250415,130100,237586173,1426,1426,1426,1426,1
20250415,130000,237584747,1427,1427,1427,1427,0
20250415,125900,237584747,1427,1425,1427,1424,223
20250415,125800,237267088,1424,1424,1424,1424,0
20250415,125700,237267088,1424,1424,1424,1424,0
20250415,125600,237267088,1424,1424,1424,1424,0
20250415,125500,237267088,1424,1424,1424,1424,0
20250415,125400,237267088,1424,1424,1424,1424,0
20250415,125300,237267088,1424,1424,1424,1424,500
20250415,125200,236555088,1424,1427,1427,1424,2308
20250415,125100,233265086,1426,1426,1426,1426,1040
20250415,125000,231782046,1426,1426,1426,1426,1000
20250415,124900,230356046,1427,1427,1427,1427,14
20250415,124800,230336068,1427,1427,1427,1427,12
20250415,124700,230318944,1427,1427,1427,1427,38
20250415,124600,230264718,1427,1427,1427,1427,12
20250415,124500,230247594,1427,1427,1427,1427,161
20250415,124400,230017847,1427,1427,1427,1427,0
20250415,124300,230017847,1427,1427,1427,1427,52
20250415,124200,229943643,1426,1427,1427,1426,1999
20250415,124100,227092995,1428,1428,1428,1428,3
20250415,124000,227088711,1427,1427,1427,1427,45
20250415,123900,227024496,1426,1426,1426,1426,0
20250415,123800,227024496,1426,1426,1426,1426,0
20250415,123700,227024496,1426,1426,1426,1426,0
20250415,123600,227024496,1426,1426,1426,1426,0
20250415,123500,227024496,1426,1426,1426,1426,0
20250415,123400,227024496,1426,1426,1426,1426,411
20250415,123300,226438410,1427,1427,1427,1427,642
20250415,123200,225522276,1428,1429,1429,1428,647
20250415,123100,224598358,1428,1428,1428,1428,500
20250415,123000,223884358,1430,1430,1430,1430,0
20250415,122900,223884358,1430,1430,1430,1430,12
20250415,122800,223867198,1430,1430,1430,1430,0
20250415,122700,223867198,1430,1430,1430,1430,0
20250415,122600,223867198,1430,1430,1430,1430,0
20250415,122500,223867198,1430,1429,1430,1428,571
20250415,122400,223051324,1430,1429,1430,1429,401
20250415,122300,222478292,1430,1430,1430,1430,15
20250415,122200,222456842,1429,1429,1429,1429,0
20250415,122100,222456842,1429,1429,1429,1429,0
20250415,122000,222456842,1429,1429,1429,1429,6
20250415,121900,222448268,1429,1429,1429,1429,0
20250415,121800,222448268,1429,1429,1429,1429,0
20250415,121700,222448268,1429,1429,1429,1429,0
20250415,121600,222448268,1429,1429,1429,1429,10
20250415,121500,222433978,1428,1429,1430,1428,428
20250415,121400,221822407,1430,1430,1430,1430,0
20250415,121300,221822407,1430,1430,1430,1430,0
20250415,121200,221822407,1430,1430,1430,1430,0
20250415,121100,221822407,1430,1430,1430,1430,5
20250415,121000,221815257,1430,1430,1430,1430,67
20250415,120900,221719447,1429,1429,1429,1429,464
20250415,120800,221056391,1429,1428,1429,1428,111
20250415,120700,220897882,1428,1428,1428,1428,0
20250415,120600,220897882,1428,1428,1428,1428,0
20250415,120500,220897882,1428,1429,1429,1428,3820
20250415,120400,215442905,1430,1430,1430,1430,0
20250415,120300,215442905,1430,1430,1430,1430,5
20250415,120200,215435755,1429,1429,1429,1429,0
20250415,120100,215435755,1429,1429,1429,1429,0
20250415,120000,215435755,1429,1436,1436,1428,1283
20250415,115900,213601028,1436,1436,1436,1436,0
20250415,115800,213601028,1436,1436,1436,1436,10
20250415,115700,213586668,1436,1436,1436,1436,28
20250415,115600,213546460,1436,1436,1436,1436,120
20250415,115500,213374140,1436,1436,1436,1436,1700
20250415,115400,210932940,1436,1436,1436,1436,0
20250415,115300,210932940,1436,1436,1436,1436,57
20250415,115200,210851088,1436,1436,1436,1436,10
20250415,115100,210836728,1436,1436,1436,1436,50
20250415,115000,210764928,1436,1436,1436,1436,12
20250415,114900,210747696,1436,1436,1436,1436,10
20250415,114800,210733336,1436,1436,1436,1436,10
20250415,114700,210718976,1436,1436,1436,1436,110
20250415,114600,210561016,1436,1436,1436,1436,900
20250415,114500,209268616,1436,1436,1436,1436,0
20250415,114400,209268616,1436,1434,1436,1430,4597
20250415,114300,202678013,1436,1436,1436,1435,224
20250415,114200,202356549,1440,1440,1440,1440,501
20250415,114100,201635109,1440,1440,1440,1436,389
20250415,114000,201076085,1442,1442,1442,1442,0
20250415,113900,201076085,1442,1442,1442,1442,164
20250415,113800,200839597,1442,1442,1442,1442,0
20250415,113700,200839597,1442,1435,1442,1435,190
20250415,113600,200566891,1442,1442,1442,1442,10
20250415,113500,200552471,1441,1440,1441,1440,1231
20250415,113400,198778806,1440,1436,1440,1436,33
20250415,113300,198731414,1436,1436,1436,1436,0
20250415,113200,198731414,1436,1436,1436,1436,9
20250415,113100,198718490,1436,1436,1436,1436,0
20250415,113000,198718490,1436,1436,1436,1436,1
20250415,112900,198717054,1435,1435,1435,1435,0
20250415,112800,198717054,1435,1435,1435,1435,0
20250415,112700,198717054,1435,1436,1436,1435,858
20250415,112600,197485811,1437,1437,1437,1437,122
20250415,112500,197310497,1441,1441,1441,1441,0
20250415,112400,197310497,1441,1441,1441,1441,0
20250415,112300,197310497,1441,1441,1441,1441,17
20250415,112200,197286000,1438,1440,1440,1438,1643
20250415,112100,194920610,1442,1442,1442,1442,0
20250415,112000,194920610,1442,1442,1442,1442,46
20250415,111900,194854278,1442,1442,1442,1442,21
20250415,111800,194823996,1440,1442,1442,1440,418
20250415,111700,194221242,1440,1440,1440,1440,0
20250415,111600,194221242,1440,1440,1440,1440,101
20250415,111500,194075802,1440,1440,1440,1440,0
20250415,111400,194075802,1440,1440,1440,1440,2
20250415,111300,194072922,1442,1440,1442,1440,171
20250415,111200,193826486,1440,1440,1440,1440,28
20250415,111100,193786166,1443,1443,1443,1443,0
20250415,111000,193786166,1443,1443,1443,1443,1
20250415,110900,193784723,1444,1444,1444,1444,0
20250415,110800,193784723,1444,1437,1444,1437,231
20250415,110700,193451859,1437,1437,1437,1437,200
20250415,110600,193164459,1437,1436,1437,1436,101
20250415,110500,193019323,1435,1435,1435,1435,0
20250415,110400,193019323,1435,1435,1435,1435,100
20250415,110300,192875823,1435,1437,1440,1435,1277
20250415,110200,191040108,1437,1437,1437,1437,11
20250415,110100,191024301,1437,1437,1437,1437,703
20250415,110000,190014090,1437,1437,1437,1437,10
20250415,105900,189999720,1435,1435,1435,1435,546
20250415,105800,189216210,1434,1434,1434,1431,2551
20250415,105700,185558103,1434,1434,1434,1434,10
20250415,105600,185543763,1434,1433,1434,1433,2014
20250415,105500,182656687,1435,1434,1435,1430,4455
20250415,105400,176267213,1434,1434,1434,1434,0
20250415,105300,176267213,1434,1434,1434,1434,0
20250415,105200,176267213,1434,1434,1434,1434,165
20250415,105100,176030603,1434,1433,1434,1433,1013
20250415,105000,174577988,1433,1428,1433,1428,1190
20250415,104900,172872768,1430,1429,1430,1429,109
20250415,104800,172716906,1430,1431,1431,1430,1861
20250415,104700,170055422,1433,1434,1434,1433,623
20250415,104600,169162307,1437,1437,1437,1437,20
20250415,104500,169133567,1437,1437,1437,1437,0
20250415,104400,169133567,1437,1437,1437,1437,0
20250415,104300,169133567,1437,1437,1437,1437,4
20250415,104200,169127819,1437,1437,1437,1437,0
20250415,104100,169127819,1437,1437,1437,1437,116
20250415,104000,168961127,1433,1433,1433,1433,1000
20250415,103900,167528127,1433,1436,1436,1433,312
20250415,103800,167080098,1437,1437,1437,1437,200
20250415,103700,166792698,1437,1437,1437,1437,30
20250415,103600,166749588,1437,1437,1437,1437,3
20250415,103500,166745277,1436,1436,1436,1436,0
20250415,103400,166745277,1436,1436,1436,1436,0
20250415,103300,166745277,1436,1437,1437,1436,7
20250415,103200,166735220,1437,1435,1437,1435,471
20250415,103100,166059253,1436,1436,1436,1433,919
20250415,103000,164739575,1436,1436,1436,1436,1
20250415,102900,164738139,1433,1433,1433,1433,91
20250415,102800,164607736,1433,1433,1433,1433,35
20250415,102700,164557581,1431,1433,1433,1431,1501
20250415,102600,162408709,1433,1433,1436,1433,1891
20250415,102500,159695585,1432,1432,1432,1432,0
20250415,102400,159695585,1432,1432,1432,1432,120
20250415,102300,159523745,1431,1431,1431,1431,0
20250415,102200,159523745,1431,1431,1431,1431,50
20250415,102100,159452195,1431,1431,1431,1431,99
20250415,102000,159310526,1431,1430,1431,1430,509
20250415,101900,158582651,1430,1430,1430,1427,543
20250415,101800,157806774,1429,1429,1429,1429,0
20250415,101700,157806774,1429,1429,1429,1429,2
20250415,101600,157803916,1429,1429,1429,1429,0
20250415,101500,157803916,1429,1429,1429,1429,0
20250415,101400,157803916,1429,1429,1429,1429,500
20250415,101300,157089416,1429,1431,1431,1429,1160
20250415,101200,155430466,1431,1431,1431,1431,0
20250415,101100,155430466,1431,1431,1431,1431,3
20250415,101000,155426173,1431,1432,1432,1431,312
20250415,100900,154979555,1431,1431,1431,1431,169
20250415,100800,154737716,1431,1431,1431,1431,70
20250415,100700,154637546,1431,1430,1431,1430,659
20250415,100600,153695175,1430,1430,1430,1430,23
20250415,100500,153662285,1430,1430,1430,1430,3
20250415,100400,153657995,1429,1429,1429,1429,1590
20250415,100300,151385885,1429,1429,1429,1429,1009
20250415,100200,149944024,1429,1429,1429,1429,994
20250415,100100,148523598,1429,1429,1429,1429,110
20250415,100000,148366408,1429,1429,1429,1429,6
20250415,095900,148357834,1427,1427,1427,1427,330
20250415,095800,147886924,1427,1427,1427,1427,0
20250415,095700,147886924,1427,1427,1427,1427,505
20250415,095600,147166289,1427,1427,1427,1427,10
20250415,095500,147152019,1426,1426,1426,1426,0
20250415,095400,147152019,1426,1426,1426,1426,534
20250415,095300,146390535,1426,1426,1426,1426,2
20250415,095200,146387683,1422,1422,1422,1422,0
20250415,095100,146387683,1422,1422,1426,1422,1008
20250415,095000,144952307,1422,1424,1424,1422,1245
20250415,094900,143180407,1429,1429,1429,1429,0
20250415,094800,143180407,1429,1429,1429,1429,0
20250415,094700,143180407,1429,1429,1429,1429,0
20250415,094600,143180407,1429,1429,1429,1426,849
20250415,094500,141969592,1429,1429,1430,1429,119
20250415,094400,141799452,1431,1431,1431,1431,39
20250415,094300,141743643,1431,1431,1431,1431,0
20250415,094200,141743643,1431,1431,1431,1431,63
20250415,094100,141653490,1431,1430,1431,1430,979
20250415,094000,140252588,1427,1427,1427,1427,0
20250415,093900,140252588,1427,1425,1427,1425,5062
20250415,093800,133029116,1425,1425,1425,1424,1072
20250415,093700,131502239,1425,1425,1425,1425,4061
20250415,093600,125715314,1425,1426,1426,1425,158
20250415,093500,125490047,1425,1428,1431,1425,4952
20250415,093400,118422876,1428,1432,1432,1428,1878
20250415,093300,115738655,1437,1450,1450,1437,1385
20250415,093200,113743854,1457,1449,1458,1446,3386
20250415,093100,108819316,1450,1446,1450,1446,2001
20250415,093000,105919155,1446,1439,1446,1436,2214
20250415,092900,102730188,1436,1436,1436,1436,607
20250415,092800,101858536,1436,1439,1439,1436,1112
20250415,092700,100261701,1439,1436,1439,1436,48
20250415,092600,100192632,1436,1430,1436,1429,2611
20250415,092500,96449213,1430,1425,1430,1425,5769
20250415,092400,88225689,1425,1425,1425,1422,200
20250415,092300,87940935,1425,1425,1425,1425,1
20250415,092200,87939510,1425,1427,1427,1424,2510
20250415,092100,84363053,1425,1425,1425,1425,0
20250415,092000,84363053,1425,1425,1425,1425,0
20250415,091900,84363053,1425,1425,1425,1425,6
20250415,091800,84354503,1425,1424,1425,1424,236
20250415,091700,84018303,1424,1425,1425,1424,1167
20250415,091600,82356300,1425,1425,1425,1425,102
20250415,091500,82210950,1425,1423,1425,1423,111
20250415,091400,82052883,1423,1421,1423,1421,1221
20250415,091300,80315420,1421,1416,1421,1416,1410
20250415,091200,78318535,1416,1412,1416,1412,330
20250415,091100,77852140,1416,1416,1416,1416,433
20250415,091000,77239012,1416,1411,1416,1411,3106
20250415,090900,72856316,1411,1411,1416,1410,3296
20250415,090800,68204172,1416,1421,1421,1411,7080
20250415,090700,58191622,1421,1417,1421,1415,2841
20250415,090600,54168280,1417,1421,1422,1417,766
20250415,090500,53079992,1417,1423,1424,1417,2300
20250415,090400,49818761,1417,1424,1424,1417,6503
20250415,090300,40568322,1425,1432,1432,1425,4850
20250415,090200,33648639,1436,1445,1445,1436,14516
20250415,090100,12792619,1445,1457,1458,1445,2117
20250415,090000,9707607,1458,1429,1468,1429,6764
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195200 320436601 1428 1428 1428 1428 2503
3 20250415 195100 320436601 1428 1428 1428 1428 0
4 20250415 195000 320436601 1428 1428 1428 1428 0
5 20250415 194900 320436601 1428 1428 1428 1428 0
6 20250415 194800 320436601 1428 1428 1428 1428 0
7 20250415 194700 320436601 1428 1428 1428 1428 0
8 20250415 194600 320436601 1428 1428 1428 1428 0
9 20250415 194500 320436601 1428 1428 1428 1428 0
10 20250415 194400 320436601 1428 1428 1428 1428 0
11 20250415 194300 320436601 1428 1428 1428 1428 0
12 20250415 194200 320436601 1428 1428 1428 1428 0
13 20250415 194100 320436601 1428 1428 1428 1428 0
14 20250415 194000 320436601 1428 1428 1428 1428 0
15 20250415 193900 320436601 1428 1428 1428 1428 0
16 20250415 193800 320436601 1428 1428 1428 1428 0
17 20250415 193700 320436601 1428 1428 1428 1428 0
18 20250415 193600 320436601 1428 1428 1428 1428 0
19 20250415 193500 320436601 1428 1428 1428 1428 0
20 20250415 193400 320436601 1428 1428 1428 1428 0
21 20250415 193300 320436601 1428 1428 1428 1428 0
22 20250415 193200 320436601 1428 1428 1428 1428 0
23 20250415 193100 320436601 1428 1428 1428 1428 0
24 20250415 193000 320436601 1428 1428 1428 1428 0
25 20250415 192900 320436601 1428 1428 1428 1428 0
26 20250415 192800 320436601 1428 1428 1428 1428 0
27 20250415 192700 320436601 1428 1428 1428 1428 0
28 20250415 192600 320436601 1428 1428 1428 1428 0
29 20250415 192500 320436601 1428 1428 1428 1428 0
30 20250415 192400 320436601 1428 1428 1428 1428 0
31 20250415 192300 320436601 1428 1428 1428 1428 0
32 20250415 192200 320436601 1428 1428 1428 1428 2503
33 20250415 192100 320436601 1428 1428 1428 1428 0
34 20250415 192000 320436601 1428 1428 1428 1428 0
35 20250415 191900 320436601 1428 1428 1428 1428 0
36 20250415 191800 320436601 1428 1428 1428 1428 0
37 20250415 191700 320436601 1428 1428 1428 1428 0
38 20250415 191600 320436601 1428 1428 1428 1428 0
39 20250415 191500 320436601 1428 1428 1428 1428 0
40 20250415 191400 320436601 1428 1428 1428 1428 0
41 20250415 191300 320436601 1428 1428 1428 1428 0
42 20250415 191200 320436601 1428 1428 1428 1428 0
43 20250415 191100 320436601 1428 1428 1428 1428 0
44 20250415 191000 320436601 1428 1428 1428 1428 0
45 20250415 190900 320436601 1428 1428 1428 1428 0
46 20250415 190800 320436601 1428 1428 1428 1428 0
47 20250415 190700 320436601 1428 1428 1428 1428 0
48 20250415 190600 320436601 1428 1428 1428 1428 0
49 20250415 190500 320436601 1428 1428 1428 1428 0
50 20250415 190400 320436601 1428 1428 1428 1428 0
51 20250415 190300 320436601 1428 1428 1428 1428 0
52 20250415 190200 320436601 1428 1428 1428 1428 0
53 20250415 190100 320436601 1428 1428 1428 1428 0
54 20250415 190000 320436601 1428 1428 1428 1428 0
55 20250415 185900 320436601 1428 1428 1428 1428 0
56 20250415 185800 320436601 1428 1428 1428 1428 0
57 20250415 185700 320436601 1428 1428 1428 1428 0
58 20250415 185600 320436601 1428 1428 1428 1428 0
59 20250415 185500 320436601 1428 1428 1428 1428 0
60 20250415 185400 320436601 1428 1428 1428 1428 0
61 20250415 185300 320436601 1428 1428 1428 1428 0
62 20250415 185200 320436601 1428 1428 1428 1428 2503
63 20250415 185100 320436601 1428 1428 1428 1428 0
64 20250415 185000 320436601 1428 1428 1428 1428 0
65 20250415 184900 320436601 1428 1428 1428 1428 0
66 20250415 184800 320436601 1428 1428 1428 1428 0
67 20250415 184700 320436601 1428 1428 1428 1428 0
68 20250415 184600 320436601 1428 1428 1428 1428 0
69 20250415 184500 320436601 1428 1428 1428 1428 0
70 20250415 184400 320436601 1428 1428 1428 1428 0
71 20250415 184300 320436601 1428 1428 1428 1428 0
72 20250415 184200 320436601 1428 1428 1428 1428 0
73 20250415 184100 320436601 1428 1428 1428 1428 0
74 20250415 184000 320436601 1428 1428 1428 1428 0
75 20250415 183900 320436601 1428 1428 1428 1428 0
76 20250415 183800 320436601 1428 1428 1428 1428 0
77 20250415 183700 320436601 1428 1428 1428 1428 0
78 20250415 183600 320436601 1428 1428 1428 1428 0
79 20250415 183500 320436601 1428 1428 1428 1428 0
80 20250415 183400 320436601 1428 1428 1428 1428 0
81 20250415 183300 320436601 1428 1428 1428 1428 0
82 20250415 183200 320436601 1428 1428 1428 1428 0
83 20250415 183100 320436601 1428 1428 1428 1428 0
84 20250415 183000 320436601 1428 1428 1428 1428 0
85 20250415 182900 320436601 1428 1428 1428 1428 0
86 20250415 182800 320436601 1428 1428 1428 1428 0
87 20250415 182700 320436601 1428 1428 1428 1428 0
88 20250415 182600 320436601 1428 1428 1428 1428 0
89 20250415 182500 320436601 1428 1428 1428 1428 0
90 20250415 182400 320436601 1428 1428 1428 1428 0
91 20250415 182300 320436601 1428 1428 1428 1428 0
92 20250415 182200 320436601 1428 1428 1428 1428 2503
93 20250415 182100 320436601 1428 1428 1428 1428 0
94 20250415 182000 320436601 1428 1428 1428 1428 0
95 20250415 181900 320436601 1428 1428 1428 1428 0
96 20250415 181800 320436601 1428 1428 1428 1428 0
97 20250415 181700 320436601 1428 1428 1428 1428 0
98 20250415 181600 320436601 1428 1428 1428 1428 0
99 20250415 181500 320436601 1428 1428 1428 1428 0
100 20250415 181400 320436601 1428 1428 1428 1428 0
101 20250415 181300 320436601 1428 1428 1428 1428 0
102 20250415 181200 320436601 1428 1428 1428 1428 0
103 20250415 181100 320436601 1428 1428 1428 1428 0
104 20250415 181000 320436601 1428 1428 1428 1428 0
105 20250415 180900 320436601 1428 1428 1428 1428 0
106 20250415 180800 320436601 1428 1428 1428 1428 0
107 20250415 180700 320436601 1428 1428 1428 1428 0
108 20250415 180600 320436601 1428 1428 1428 1428 0
109 20250415 180500 320436601 1428 1428 1428 1428 0
110 20250415 180400 320436601 1428 1428 1428 1428 0
111 20250415 180300 320436601 1428 1428 1428 1428 0
112 20250415 180200 320436601 1428 1428 1428 1428 0
113 20250415 180100 320436601 1428 1428 1428 1428 0
114 20250415 180000 320436601 1428 1428 1428 1428 0
115 20250415 175900 320436601 1428 1428 1428 1428 0
116 20250415 175800 320436601 1428 1428 1428 1428 0
117 20250415 175700 320436601 1428 1428 1428 1428 0
118 20250415 175600 320436601 1428 1428 1428 1428 0
119 20250415 175500 320436601 1428 1428 1428 1428 0
120 20250415 175400 320436601 1428 1428 1428 1428 0
121 20250415 175300 320436601 1428 1428 1428 1428 0
122 20250415 175200 320436601 1428 1428 1428 1428 2503
123 20250415 175100 320436601 1428 1428 1428 1428 0
124 20250415 175000 320436601 1428 1428 1428 1428 0
125 20250415 174900 320436601 1428 1428 1428 1428 0
126 20250415 174800 320436601 1428 1428 1428 1428 0
127 20250415 174700 320436601 1428 1428 1428 1428 0
128 20250415 174600 320436601 1428 1428 1428 1428 0
129 20250415 174500 320436601 1428 1428 1428 1428 0
130 20250415 174400 320436601 1428 1428 1428 1428 0
131 20250415 174300 320436601 1428 1428 1428 1428 0
132 20250415 174200 320436601 1428 1428 1428 1428 0
133 20250415 174100 320436601 1428 1428 1428 1428 0
134 20250415 174000 320436601 1428 1428 1428 1428 0
135 20250415 173900 320436601 1428 1428 1428 1428 0
136 20250415 173800 320436601 1428 1428 1428 1428 0
137 20250415 173700 320436601 1428 1428 1428 1428 0
138 20250415 173600 320436601 1428 1428 1428 1428 0
139 20250415 173500 320436601 1428 1428 1428 1428 0
140 20250415 173400 320436601 1428 1428 1428 1428 0
141 20250415 173300 320436601 1428 1428 1428 1428 0
142 20250415 173200 320436601 1428 1428 1428 1428 0
143 20250415 173100 320436601 1428 1428 1428 1428 0
144 20250415 173000 320436601 1428 1428 1428 1428 0
145 20250415 172900 320436601 1428 1428 1428 1428 0
146 20250415 172800 320436601 1428 1428 1428 1428 0
147 20250415 172700 320436601 1428 1428 1428 1428 0
148 20250415 172600 320436601 1428 1428 1428 1428 0
149 20250415 172500 320436601 1428 1428 1428 1428 0
150 20250415 172400 320436601 1428 1428 1428 1428 0
151 20250415 172300 320436601 1428 1428 1428 1428 0
152 20250415 172200 320436601 1428 1428 1428 1428 2503
153 20250415 172100 320436601 1428 1428 1428 1428 0
154 20250415 172000 320436601 1428 1428 1428 1428 0
155 20250415 171900 320436601 1428 1428 1428 1428 0
156 20250415 171800 320436601 1428 1428 1428 1428 0
157 20250415 171700 320436601 1428 1428 1428 1428 0
158 20250415 171600 320436601 1428 1428 1428 1428 0
159 20250415 171500 320436601 1428 1428 1428 1428 0
160 20250415 171400 320436601 1428 1428 1428 1428 0
161 20250415 171300 320436601 1428 1428 1428 1428 0
162 20250415 171200 320436601 1428 1428 1428 1428 0
163 20250415 171100 320436601 1428 1428 1428 1428 0
164 20250415 171000 320436601 1428 1428 1428 1428 0
165 20250415 170900 320436601 1428 1428 1428 1428 0
166 20250415 170800 320436601 1428 1428 1428 1428 0
167 20250415 170700 320436601 1428 1428 1428 1428 0
168 20250415 170600 320436601 1428 1428 1428 1428 0
169 20250415 170500 320436601 1428 1428 1428 1428 0
170 20250415 170400 320436601 1428 1428 1428 1428 0
171 20250415 170300 320436601 1428 1428 1428 1428 0
172 20250415 170200 320436601 1428 1428 1428 1428 0
173 20250415 170100 320436601 1428 1428 1428 1428 0
174 20250415 170000 320436601 1428 1428 1428 1428 0
175 20250415 165900 320436601 1428 1428 1428 1428 0
176 20250415 165800 320436601 1428 1428 1428 1428 0
177 20250415 165700 320436601 1428 1428 1428 1428 0
178 20250415 165600 320436601 1428 1428 1428 1428 0
179 20250415 165500 320436601 1428 1428 1428 1428 0
180 20250415 165400 320436601 1428 1428 1428 1428 0
181 20250415 165300 320436601 1428 1428 1428 1428 0
182 20250415 165200 320436601 1428 1428 1428 1428 2503
183 20250415 165100 320436601 1428 1428 1428 1428 0
184 20250415 165000 320436601 1428 1428 1428 1428 0
185 20250415 164900 320436601 1428 1428 1428 1428 0
186 20250415 164800 320436601 1428 1428 1428 1428 0
187 20250415 164700 320436601 1428 1428 1428 1428 0
188 20250415 164600 320436601 1428 1428 1428 1428 0
189 20250415 164500 320436601 1428 1428 1428 1428 0
190 20250415 164400 320436601 1428 1428 1428 1428 0
191 20250415 164300 320436601 1428 1428 1428 1428 0
192 20250415 164200 320436601 1428 1428 1428 1428 0
193 20250415 164100 320436601 1428 1428 1428 1428 0
194 20250415 164000 320436601 1428 1428 1428 1428 0
195 20250415 163900 320436601 1428 1428 1428 1428 0
196 20250415 163800 320436601 1428 1428 1428 1428 0
197 20250415 163700 320436601 1428 1428 1428 1428 0
198 20250415 163600 320436601 1428 1428 1428 1428 0
199 20250415 163500 320436601 1428 1428 1428 1428 0
200 20250415 163400 320436601 1428 1428 1428 1428 0
201 20250415 163300 320436601 1428 1428 1428 1428 0
202 20250415 163200 320436601 1428 1428 1428 1428 0
203 20250415 163100 320436601 1428 1428 1428 1428 0
204 20250415 163000 320436601 1428 1428 1428 1428 0
205 20250415 162900 320436601 1428 1428 1428 1428 0
206 20250415 162800 320436601 1428 1428 1428 1428 0
207 20250415 162700 320436601 1428 1428 1428 1428 0
208 20250415 162600 320436601 1428 1428 1428 1428 0
209 20250415 162500 320436601 1428 1428 1428 1428 0
210 20250415 162400 320436601 1428 1428 1428 1428 0
211 20250415 162300 320436601 1428 1428 1428 1428 0
212 20250415 162200 320436601 1428 1428 1428 1428 2503
213 20250415 162100 320436601 1428 1428 1428 1428 0
214 20250415 162000 320436601 1428 1428 1428 1428 0
215 20250415 161900 320436601 1428 1428 1428 1428 0
216 20250415 161800 320436601 1428 1428 1428 1428 0
217 20250415 161700 320436601 1428 1428 1428 1428 0
218 20250415 161600 320436601 1428 1428 1428 1428 0
219 20250415 161500 320436601 1428 1428 1428 1428 0
220 20250415 161400 320436601 1428 1428 1428 1428 0
221 20250415 161300 320436601 1428 1428 1428 1428 0
222 20250415 161200 320436601 1428 1428 1428 1428 0
223 20250415 161100 320436601 1428 1428 1428 1428 0
224 20250415 161000 320436601 1428 1428 1428 1428 0
225 20250415 160900 320436601 1428 1428 1428 1428 0
226 20250415 160800 320436601 1428 1428 1428 1428 0
227 20250415 160700 320436601 1428 1428 1428 1428 0
228 20250415 160600 320436601 1428 1428 1428 1428 0
229 20250415 160500 320436601 1428 1428 1428 1428 0
230 20250415 160400 320436601 1428 1428 1428 1428 0
231 20250415 160300 320436601 1428 1428 1428 1428 0
232 20250415 160200 320436601 1428 1428 1428 1428 0
233 20250415 160100 320436601 1428 1428 1428 1428 0
234 20250415 160000 320436601 1428 1428 1428 1428 0
235 20250415 155900 320436601 1428 1428 1428 1428 0
236 20250415 155800 320436601 1428 1428 1428 1428 0
237 20250415 155700 320436601 1428 1428 1428 1428 0
238 20250415 155600 320436601 1428 1428 1428 1428 0
239 20250415 155500 320436601 1428 1428 1428 1428 0
240 20250415 155400 320436601 1428 1428 1428 1428 0
241 20250415 155300 320436601 1428 1428 1428 1428 0
242 20250415 155200 320436601 1428 1428 1428 1428 2503
243 20250415 155100 320436601 1428 1428 1428 1428 0
244 20250415 155000 320436601 1428 1428 1428 1428 0
245 20250415 154900 320436601 1428 1428 1428 1428 0
246 20250415 154800 320436601 1428 1428 1428 1428 0
247 20250415 154700 320436601 1428 1428 1428 1428 0
248 20250415 154600 320436601 1428 1428 1428 1428 0
249 20250415 154500 320436601 1428 1428 1428 1428 0
250 20250415 154400 320436601 1428 1428 1428 1428 0
251 20250415 154300 320436601 1428 1428 1428 1428 0
252 20250415 154200 320436601 1428 1428 1428 1428 0
253 20250415 154100 320436601 1428 1428 1428 1428 0
254 20250415 154000 320436601 1428 1428 1428 1428 0
255 20250415 153900 320436601 1428 1428 1428 1428 0
256 20250415 153800 320436601 1428 1428 1428 1428 0
257 20250415 153700 320436601 1428 1428 1428 1428 0
258 20250415 153600 320436601 1428 1428 1428 1428 0
259 20250415 153500 320436601 1428 1428 1428 1428 0
260 20250415 153400 320436601 1428 1428 1428 1428 0
261 20250415 153300 320436601 1428 1428 1428 1428 0
262 20250415 153200 320436601 1428 1428 1428 1428 0
263 20250415 153100 320436601 1428 1428 1428 1428 0
264 20250415 153000 320436601 1428 1428 1428 1428 2503
265 20250415 152900 316862317 1418 1418 1418 1418 0
266 20250415 152800 316862317 1418 1418 1418 1418 0
267 20250415 152700 316862317 1418 1418 1418 1418 0
268 20250415 152600 316862317 1418 1418 1418 1418 0
269 20250415 152500 316862317 1418 1418 1418 1418 0
270 20250415 152400 316862317 1418 1418 1418 1418 0
271 20250415 152300 316862317 1418 1418 1418 1418 0
272 20250415 152200 316862317 1418 1418 1418 1418 0
273 20250415 152100 316862317 1418 1418 1418 1418 0
274 20250415 152000 316862317 1418 1418 1418 1418 0
275 20250415 151900 316862317 1418 1420 1420 1418 108
276 20250415 151800 316709032 1419 1422 1422 1419 5663
277 20250415 151700 308666592 1422 1423 1423 1422 4240
278 20250415 151600 302637275 1423 1425 1425 1423 2835
279 20250415 151500 298600920 1425 1425 1425 1425 530
280 20250415 151400 297845670 1425 1425 1425 1425 4069
281 20250415 151300 292047345 1426 1426 1426 1426 600
282 20250415 151200 291191745 1426 1427 1427 1426 2028
283 20250415 151100 288299792 1427 1427 1427 1427 0
284 20250415 151000 288299792 1427 1427 1427 1427 0
285 20250415 150900 288299792 1427 1427 1427 1427 609
286 20250415 150800 287430749 1427 1427 1427 1427 1
287 20250415 150700 287429322 1426 1426 1426 1426 1
288 20250415 150600 287427896 1426 1428 1428 1426 1002
289 20250415 150500 285997042 1428 1428 1428 1428 0
290 20250415 150400 285997042 1428 1426 1428 1426 115
291 20250415 150300 285832824 1428 1428 1428 1428 1
292 20250415 150200 285831396 1428 1428 1428 1428 80
293 20250415 150100 285717156 1428 1428 1428 1428 62
294 20250415 150000 285628620 1428 1427 1428 1427 4610
295 20250415 145900 279050090 1427 1428 1428 1427 839
296 20250415 145800 277852774 1429 1429 1429 1429 12
297 20250415 145700 277835626 1429 1429 1429 1429 11
298 20250415 145600 277819907 1429 1429 1429 1429 0
299 20250415 145500 277819907 1429 1429 1429 1429 200
300 20250415 145400 277534107 1429 1429 1429 1429 0
301 20250415 145300 277534107 1429 1429 1429 1429 9
302 20250415 145200 277521246 1427 1427 1427 1427 360
303 20250415 145100 277007526 1427 1428 1428 1427 2664
304 20250415 145000 273204164 1429 1429 1429 1429 0
305 20250415 144900 273204164 1429 1429 1429 1429 0
306 20250415 144800 273204164 1429 1429 1429 1429 114
307 20250415 144700 273041258 1429 1429 1429 1429 0
308 20250415 144600 273041258 1429 1429 1429 1429 70
309 20250415 144500 272941228 1429 1429 1429 1429 609
310 20250415 144400 272070967 1428 1428 1428 1428 0
311 20250415 144300 272070967 1428 1428 1428 1428 1
312 20250415 144200 272069539 1428 1428 1428 1428 1000
313 20250415 144100 270641539 1429 1429 1429 1429 100
314 20250415 144000 270498639 1429 1429 1429 1429 600
315 20250415 143900 269641239 1429 1429 1429 1429 0
316 20250415 143800 269641239 1429 1429 1429 1429 2
317 20250415 143700 269638381 1429 1435 1435 1429 495
318 20250415 143600 268931015 1435 1436 1436 1435 11
319 20250415 143500 268915227 1436 1436 1436 1436 80
320 20250415 143400 268800347 1437 1437 1437 1437 1
321 20250415 143300 268798910 1429 1439 1439 1428 972
322 20250415 143200 267409172 1440 1439 1440 1439 370
323 20250415 143100 266876373 1440 1440 1440 1440 1
324 20250415 143000 266874933 1431 1431 1431 1431 0
325 20250415 142900 266874933 1431 1431 1431 1431 0
326 20250415 142800 266874933 1431 1428 1431 1428 4410
327 20250415 142700 260566722 1427 1428 1428 1427 63
328 20250415 142600 260476768 1429 1429 1429 1429 600
329 20250415 142500 259619368 1427 1427 1427 1427 100
330 20250415 142400 259476668 1427 1427 1427 1427 125
331 20250415 142300 259298293 1427 1428 1428 1427 584
332 20250415 142200 258464345 1428 1428 1428 1428 0
333 20250415 142100 258464345 1428 1428 1428 1428 60
334 20250415 142000 258378665 1428 1428 1428 1428 0
335 20250415 141900 258378665 1428 1428 1428 1428 5
336 20250415 141800 258371525 1428 1428 1428 1428 30
337 20250415 141700 258328685 1428 1428 1428 1428 0
338 20250415 141600 258328685 1428 1428 1428 1428 0
339 20250415 141500 258328685 1428 1428 1428 1428 1387
340 20250415 141400 256348049 1429 1429 1429 1429 0
341 20250415 141300 256348049 1429 1429 1429 1429 61
342 20250415 141200 256260880 1429 1429 1429 1429 21
343 20250415 141100 256230871 1429 1429 1429 1429 1
344 20250415 141000 256229442 1428 1428 1428 1428 300
345 20250415 140900 255801042 1428 1428 1428 1428 10
346 20250415 140800 255786762 1428 1428 1428 1428 0
347 20250415 140700 255786762 1428 1428 1428 1428 50
348 20250415 140600 255715362 1428 1428 1428 1428 57
349 20250415 140500 255633966 1429 1429 1429 1429 11
350 20250415 140400 255618247 1428 1428 1428 1428 118
351 20250415 140300 255449743 1428 1428 1428 1428 527
352 20250415 140200 254697187 1428 1428 1428 1428 0
353 20250415 140100 254697187 1428 1428 1428 1428 0
354 20250415 140000 254697187 1428 1428 1428 1428 100
355 20250415 135900 254554387 1428 1428 1428 1428 10
356 20250415 135800 254540107 1428 1427 1428 1427 443
357 20250415 135700 253907513 1427 1427 1427 1427 0
358 20250415 135600 253907513 1427 1427 1427 1427 1155
359 20250415 135500 252259328 1427 1427 1427 1427 618
360 20250415 135400 251377442 1427 1427 1427 1427 200
361 20250415 135300 251092042 1427 1427 1427 1427 701
362 20250415 135200 250091715 1427 1427 1427 1427 100
363 20250415 135100 249949015 1426 1426 1427 1426 657
364 20250415 135000 249012029 1426 1426 1426 1426 0
365 20250415 134900 249012029 1426 1426 1426 1426 90
366 20250415 134800 248883689 1426 1426 1426 1426 28
367 20250415 134700 248843761 1427 1427 1427 1427 1
368 20250415 134600 248842334 1425 1425 1425 1425 0
369 20250415 134500 248842334 1425 1425 1425 1425 200
370 20250415 134400 248557334 1427 1427 1427 1427 1
371 20250415 134300 248555907 1427 1427 1427 1427 5
372 20250415 134200 248548772 1427 1425 1427 1425 13
373 20250415 134100 248530241 1425 1425 1425 1425 15
374 20250415 134000 248508866 1425 1425 1425 1425 50
375 20250415 133900 248437616 1427 1427 1427 1427 0
376 20250415 133800 248437616 1427 1427 1427 1427 20
377 20250415 133700 248409076 1427 1427 1427 1427 0
378 20250415 133600 248409076 1427 1427 1427 1427 0
379 20250415 133500 248409076 1427 1427 1427 1427 1
380 20250415 133400 248407649 1427 1427 1427 1427 1
381 20250415 133300 248406222 1424 1424 1424 1424 1010
382 20250415 133200 246967982 1424 1424 1424 1424 0
383 20250415 133100 246967982 1424 1424 1424 1424 27
384 20250415 133000 246929534 1424 1424 1424 1424 0
385 20250415 132900 246929534 1424 1424 1424 1424 179
386 20250415 132800 246674638 1424 1427 1427 1424 2699
387 20250415 132700 242828859 1427 1427 1427 1427 0
388 20250415 132600 242828859 1427 1427 1427 1427 6
389 20250415 132500 242820297 1427 1427 1427 1427 0
390 20250415 132400 242820297 1427 1427 1427 1427 128
391 20250415 132300 242637641 1428 1428 1428 1428 299
392 20250415 132200 242210669 1428 1428 1428 1428 230
393 20250415 132100 241882229 1428 1428 1428 1428 0
394 20250415 132000 241882229 1428 1428 1428 1428 18
395 20250415 131900 241856525 1428 1428 1430 1428 8
396 20250415 131800 241845099 1429 1427 1429 1427 783
397 20250415 131700 240727556 1427 1427 1427 1427 75
398 20250415 131600 240620531 1427 1427 1427 1427 0
399 20250415 131500 240620531 1427 1427 1427 1427 305
400 20250415 131400 240185296 1427 1427 1427 1427 70
401 20250415 131300 240085406 1425 1425 1425 1425 0
402 20250415 131200 240085406 1425 1425 1425 1425 243
403 20250415 131100 239739131 1425 1425 1425 1425 203
404 20250415 131000 239449856 1424 1424 1424 1424 1
405 20250415 130900 239448432 1425 1425 1425 1425 200
406 20250415 130800 239163432 1425 1425 1425 1425 0
407 20250415 130700 239163432 1425 1424 1425 1424 455
408 20250415 130600 238515118 1425 1425 1425 1425 477
409 20250415 130500 237835393 1424 1424 1424 1424 0
410 20250415 130400 237835393 1424 1424 1424 1424 165
411 20250415 130300 237600433 1426 1426 1426 1426 1
412 20250415 130200 237599007 1426 1426 1426 1426 9
413 20250415 130100 237586173 1426 1426 1426 1426 1
414 20250415 130000 237584747 1427 1427 1427 1427 0
415 20250415 125900 237584747 1427 1425 1427 1424 223
416 20250415 125800 237267088 1424 1424 1424 1424 0
417 20250415 125700 237267088 1424 1424 1424 1424 0
418 20250415 125600 237267088 1424 1424 1424 1424 0
419 20250415 125500 237267088 1424 1424 1424 1424 0
420 20250415 125400 237267088 1424 1424 1424 1424 0
421 20250415 125300 237267088 1424 1424 1424 1424 500
422 20250415 125200 236555088 1424 1427 1427 1424 2308
423 20250415 125100 233265086 1426 1426 1426 1426 1040
424 20250415 125000 231782046 1426 1426 1426 1426 1000
425 20250415 124900 230356046 1427 1427 1427 1427 14
426 20250415 124800 230336068 1427 1427 1427 1427 12
427 20250415 124700 230318944 1427 1427 1427 1427 38
428 20250415 124600 230264718 1427 1427 1427 1427 12
429 20250415 124500 230247594 1427 1427 1427 1427 161
430 20250415 124400 230017847 1427 1427 1427 1427 0
431 20250415 124300 230017847 1427 1427 1427 1427 52
432 20250415 124200 229943643 1426 1427 1427 1426 1999
433 20250415 124100 227092995 1428 1428 1428 1428 3
434 20250415 124000 227088711 1427 1427 1427 1427 45
435 20250415 123900 227024496 1426 1426 1426 1426 0
436 20250415 123800 227024496 1426 1426 1426 1426 0
437 20250415 123700 227024496 1426 1426 1426 1426 0
438 20250415 123600 227024496 1426 1426 1426 1426 0
439 20250415 123500 227024496 1426 1426 1426 1426 0
440 20250415 123400 227024496 1426 1426 1426 1426 411
441 20250415 123300 226438410 1427 1427 1427 1427 642
442 20250415 123200 225522276 1428 1429 1429 1428 647
443 20250415 123100 224598358 1428 1428 1428 1428 500
444 20250415 123000 223884358 1430 1430 1430 1430 0
445 20250415 122900 223884358 1430 1430 1430 1430 12
446 20250415 122800 223867198 1430 1430 1430 1430 0
447 20250415 122700 223867198 1430 1430 1430 1430 0
448 20250415 122600 223867198 1430 1430 1430 1430 0
449 20250415 122500 223867198 1430 1429 1430 1428 571
450 20250415 122400 223051324 1430 1429 1430 1429 401
451 20250415 122300 222478292 1430 1430 1430 1430 15
452 20250415 122200 222456842 1429 1429 1429 1429 0
453 20250415 122100 222456842 1429 1429 1429 1429 0
454 20250415 122000 222456842 1429 1429 1429 1429 6
455 20250415 121900 222448268 1429 1429 1429 1429 0
456 20250415 121800 222448268 1429 1429 1429 1429 0
457 20250415 121700 222448268 1429 1429 1429 1429 0
458 20250415 121600 222448268 1429 1429 1429 1429 10
459 20250415 121500 222433978 1428 1429 1430 1428 428
460 20250415 121400 221822407 1430 1430 1430 1430 0
461 20250415 121300 221822407 1430 1430 1430 1430 0
462 20250415 121200 221822407 1430 1430 1430 1430 0
463 20250415 121100 221822407 1430 1430 1430 1430 5
464 20250415 121000 221815257 1430 1430 1430 1430 67
465 20250415 120900 221719447 1429 1429 1429 1429 464
466 20250415 120800 221056391 1429 1428 1429 1428 111
467 20250415 120700 220897882 1428 1428 1428 1428 0
468 20250415 120600 220897882 1428 1428 1428 1428 0
469 20250415 120500 220897882 1428 1429 1429 1428 3820
470 20250415 120400 215442905 1430 1430 1430 1430 0
471 20250415 120300 215442905 1430 1430 1430 1430 5
472 20250415 120200 215435755 1429 1429 1429 1429 0
473 20250415 120100 215435755 1429 1429 1429 1429 0
474 20250415 120000 215435755 1429 1436 1436 1428 1283
475 20250415 115900 213601028 1436 1436 1436 1436 0
476 20250415 115800 213601028 1436 1436 1436 1436 10
477 20250415 115700 213586668 1436 1436 1436 1436 28
478 20250415 115600 213546460 1436 1436 1436 1436 120
479 20250415 115500 213374140 1436 1436 1436 1436 1700
480 20250415 115400 210932940 1436 1436 1436 1436 0
481 20250415 115300 210932940 1436 1436 1436 1436 57
482 20250415 115200 210851088 1436 1436 1436 1436 10
483 20250415 115100 210836728 1436 1436 1436 1436 50
484 20250415 115000 210764928 1436 1436 1436 1436 12
485 20250415 114900 210747696 1436 1436 1436 1436 10
486 20250415 114800 210733336 1436 1436 1436 1436 10
487 20250415 114700 210718976 1436 1436 1436 1436 110
488 20250415 114600 210561016 1436 1436 1436 1436 900
489 20250415 114500 209268616 1436 1436 1436 1436 0
490 20250415 114400 209268616 1436 1434 1436 1430 4597
491 20250415 114300 202678013 1436 1436 1436 1435 224
492 20250415 114200 202356549 1440 1440 1440 1440 501
493 20250415 114100 201635109 1440 1440 1440 1436 389
494 20250415 114000 201076085 1442 1442 1442 1442 0
495 20250415 113900 201076085 1442 1442 1442 1442 164
496 20250415 113800 200839597 1442 1442 1442 1442 0
497 20250415 113700 200839597 1442 1435 1442 1435 190
498 20250415 113600 200566891 1442 1442 1442 1442 10
499 20250415 113500 200552471 1441 1440 1441 1440 1231
500 20250415 113400 198778806 1440 1436 1440 1436 33
501 20250415 113300 198731414 1436 1436 1436 1436 0
502 20250415 113200 198731414 1436 1436 1436 1436 9
503 20250415 113100 198718490 1436 1436 1436 1436 0
504 20250415 113000 198718490 1436 1436 1436 1436 1
505 20250415 112900 198717054 1435 1435 1435 1435 0
506 20250415 112800 198717054 1435 1435 1435 1435 0
507 20250415 112700 198717054 1435 1436 1436 1435 858
508 20250415 112600 197485811 1437 1437 1437 1437 122
509 20250415 112500 197310497 1441 1441 1441 1441 0
510 20250415 112400 197310497 1441 1441 1441 1441 0
511 20250415 112300 197310497 1441 1441 1441 1441 17
512 20250415 112200 197286000 1438 1440 1440 1438 1643
513 20250415 112100 194920610 1442 1442 1442 1442 0
514 20250415 112000 194920610 1442 1442 1442 1442 46
515 20250415 111900 194854278 1442 1442 1442 1442 21
516 20250415 111800 194823996 1440 1442 1442 1440 418
517 20250415 111700 194221242 1440 1440 1440 1440 0
518 20250415 111600 194221242 1440 1440 1440 1440 101
519 20250415 111500 194075802 1440 1440 1440 1440 0
520 20250415 111400 194075802 1440 1440 1440 1440 2
521 20250415 111300 194072922 1442 1440 1442 1440 171
522 20250415 111200 193826486 1440 1440 1440 1440 28
523 20250415 111100 193786166 1443 1443 1443 1443 0
524 20250415 111000 193786166 1443 1443 1443 1443 1
525 20250415 110900 193784723 1444 1444 1444 1444 0
526 20250415 110800 193784723 1444 1437 1444 1437 231
527 20250415 110700 193451859 1437 1437 1437 1437 200
528 20250415 110600 193164459 1437 1436 1437 1436 101
529 20250415 110500 193019323 1435 1435 1435 1435 0
530 20250415 110400 193019323 1435 1435 1435 1435 100
531 20250415 110300 192875823 1435 1437 1440 1435 1277
532 20250415 110200 191040108 1437 1437 1437 1437 11
533 20250415 110100 191024301 1437 1437 1437 1437 703
534 20250415 110000 190014090 1437 1437 1437 1437 10
535 20250415 105900 189999720 1435 1435 1435 1435 546
536 20250415 105800 189216210 1434 1434 1434 1431 2551
537 20250415 105700 185558103 1434 1434 1434 1434 10
538 20250415 105600 185543763 1434 1433 1434 1433 2014
539 20250415 105500 182656687 1435 1434 1435 1430 4455
540 20250415 105400 176267213 1434 1434 1434 1434 0
541 20250415 105300 176267213 1434 1434 1434 1434 0
542 20250415 105200 176267213 1434 1434 1434 1434 165
543 20250415 105100 176030603 1434 1433 1434 1433 1013
544 20250415 105000 174577988 1433 1428 1433 1428 1190
545 20250415 104900 172872768 1430 1429 1430 1429 109
546 20250415 104800 172716906 1430 1431 1431 1430 1861
547 20250415 104700 170055422 1433 1434 1434 1433 623
548 20250415 104600 169162307 1437 1437 1437 1437 20
549 20250415 104500 169133567 1437 1437 1437 1437 0
550 20250415 104400 169133567 1437 1437 1437 1437 0
551 20250415 104300 169133567 1437 1437 1437 1437 4
552 20250415 104200 169127819 1437 1437 1437 1437 0
553 20250415 104100 169127819 1437 1437 1437 1437 116
554 20250415 104000 168961127 1433 1433 1433 1433 1000
555 20250415 103900 167528127 1433 1436 1436 1433 312
556 20250415 103800 167080098 1437 1437 1437 1437 200
557 20250415 103700 166792698 1437 1437 1437 1437 30
558 20250415 103600 166749588 1437 1437 1437 1437 3
559 20250415 103500 166745277 1436 1436 1436 1436 0
560 20250415 103400 166745277 1436 1436 1436 1436 0
561 20250415 103300 166745277 1436 1437 1437 1436 7
562 20250415 103200 166735220 1437 1435 1437 1435 471
563 20250415 103100 166059253 1436 1436 1436 1433 919
564 20250415 103000 164739575 1436 1436 1436 1436 1
565 20250415 102900 164738139 1433 1433 1433 1433 91
566 20250415 102800 164607736 1433 1433 1433 1433 35
567 20250415 102700 164557581 1431 1433 1433 1431 1501
568 20250415 102600 162408709 1433 1433 1436 1433 1891
569 20250415 102500 159695585 1432 1432 1432 1432 0
570 20250415 102400 159695585 1432 1432 1432 1432 120
571 20250415 102300 159523745 1431 1431 1431 1431 0
572 20250415 102200 159523745 1431 1431 1431 1431 50
573 20250415 102100 159452195 1431 1431 1431 1431 99
574 20250415 102000 159310526 1431 1430 1431 1430 509
575 20250415 101900 158582651 1430 1430 1430 1427 543
576 20250415 101800 157806774 1429 1429 1429 1429 0
577 20250415 101700 157806774 1429 1429 1429 1429 2
578 20250415 101600 157803916 1429 1429 1429 1429 0
579 20250415 101500 157803916 1429 1429 1429 1429 0
580 20250415 101400 157803916 1429 1429 1429 1429 500
581 20250415 101300 157089416 1429 1431 1431 1429 1160
582 20250415 101200 155430466 1431 1431 1431 1431 0
583 20250415 101100 155430466 1431 1431 1431 1431 3
584 20250415 101000 155426173 1431 1432 1432 1431 312
585 20250415 100900 154979555 1431 1431 1431 1431 169
586 20250415 100800 154737716 1431 1431 1431 1431 70
587 20250415 100700 154637546 1431 1430 1431 1430 659
588 20250415 100600 153695175 1430 1430 1430 1430 23
589 20250415 100500 153662285 1430 1430 1430 1430 3
590 20250415 100400 153657995 1429 1429 1429 1429 1590
591 20250415 100300 151385885 1429 1429 1429 1429 1009
592 20250415 100200 149944024 1429 1429 1429 1429 994
593 20250415 100100 148523598 1429 1429 1429 1429 110
594 20250415 100000 148366408 1429 1429 1429 1429 6
595 20250415 095900 148357834 1427 1427 1427 1427 330
596 20250415 095800 147886924 1427 1427 1427 1427 0
597 20250415 095700 147886924 1427 1427 1427 1427 505
598 20250415 095600 147166289 1427 1427 1427 1427 10
599 20250415 095500 147152019 1426 1426 1426 1426 0
600 20250415 095400 147152019 1426 1426 1426 1426 534
601 20250415 095300 146390535 1426 1426 1426 1426 2
602 20250415 095200 146387683 1422 1422 1422 1422 0
603 20250415 095100 146387683 1422 1422 1426 1422 1008
604 20250415 095000 144952307 1422 1424 1424 1422 1245
605 20250415 094900 143180407 1429 1429 1429 1429 0
606 20250415 094800 143180407 1429 1429 1429 1429 0
607 20250415 094700 143180407 1429 1429 1429 1429 0
608 20250415 094600 143180407 1429 1429 1429 1426 849
609 20250415 094500 141969592 1429 1429 1430 1429 119
610 20250415 094400 141799452 1431 1431 1431 1431 39
611 20250415 094300 141743643 1431 1431 1431 1431 0
612 20250415 094200 141743643 1431 1431 1431 1431 63
613 20250415 094100 141653490 1431 1430 1431 1430 979
614 20250415 094000 140252588 1427 1427 1427 1427 0
615 20250415 093900 140252588 1427 1425 1427 1425 5062
616 20250415 093800 133029116 1425 1425 1425 1424 1072
617 20250415 093700 131502239 1425 1425 1425 1425 4061
618 20250415 093600 125715314 1425 1426 1426 1425 158
619 20250415 093500 125490047 1425 1428 1431 1425 4952
620 20250415 093400 118422876 1428 1432 1432 1428 1878
621 20250415 093300 115738655 1437 1450 1450 1437 1385
622 20250415 093200 113743854 1457 1449 1458 1446 3386
623 20250415 093100 108819316 1450 1446 1450 1446 2001
624 20250415 093000 105919155 1446 1439 1446 1436 2214
625 20250415 092900 102730188 1436 1436 1436 1436 607
626 20250415 092800 101858536 1436 1439 1439 1436 1112
627 20250415 092700 100261701 1439 1436 1439 1436 48
628 20250415 092600 100192632 1436 1430 1436 1429 2611
629 20250415 092500 96449213 1430 1425 1430 1425 5769
630 20250415 092400 88225689 1425 1425 1425 1422 200
631 20250415 092300 87940935 1425 1425 1425 1425 1
632 20250415 092200 87939510 1425 1427 1427 1424 2510
633 20250415 092100 84363053 1425 1425 1425 1425 0
634 20250415 092000 84363053 1425 1425 1425 1425 0
635 20250415 091900 84363053 1425 1425 1425 1425 6
636 20250415 091800 84354503 1425 1424 1425 1424 236
637 20250415 091700 84018303 1424 1425 1425 1424 1167
638 20250415 091600 82356300 1425 1425 1425 1425 102
639 20250415 091500 82210950 1425 1423 1425 1423 111
640 20250415 091400 82052883 1423 1421 1423 1421 1221
641 20250415 091300 80315420 1421 1416 1421 1416 1410
642 20250415 091200 78318535 1416 1412 1416 1412 330
643 20250415 091100 77852140 1416 1416 1416 1416 433
644 20250415 091000 77239012 1416 1411 1416 1411 3106
645 20250415 090900 72856316 1411 1411 1416 1410 3296
646 20250415 090800 68204172 1416 1421 1421 1411 7080
647 20250415 090700 58191622 1421 1417 1421 1415 2841
648 20250415 090600 54168280 1417 1421 1422 1417 766
649 20250415 090500 53079992 1417 1423 1424 1417 2300
650 20250415 090400 49818761 1417 1424 1424 1417 6503
651 20250415 090300 40568322 1425 1432 1432 1425 4850
652 20250415 090200 33648639 1436 1445 1445 1436 14516
653 20250415 090100 12792619 1445 1457 1458 1445 2117
654 20250415 090000 9707607 1458 1429 1468 1429 6764