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

657
108380/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195500,684901535,17410,17410,17410,17410,838
20250415,195400,684901535,17410,17410,17410,17410,0
20250415,195300,684901535,17410,17410,17410,17410,0
20250415,195200,684901535,17410,17410,17410,17410,0
20250415,195100,684901535,17410,17410,17410,17410,0
20250415,195000,684901535,17410,17410,17410,17410,0
20250415,194900,684901535,17410,17410,17410,17410,0
20250415,194800,684901535,17410,17410,17410,17410,0
20250415,194700,684901535,17410,17410,17410,17410,0
20250415,194600,684901535,17410,17410,17410,17410,0
20250415,194500,684901535,17410,17410,17410,17410,0
20250415,194400,684901535,17410,17410,17410,17410,0
20250415,194300,684901535,17410,17410,17410,17410,0
20250415,194200,684901535,17410,17410,17410,17410,0
20250415,194100,684901535,17410,17410,17410,17410,0
20250415,194000,684901535,17410,17410,17410,17410,0
20250415,193900,684901535,17410,17410,17410,17410,0
20250415,193800,684901535,17410,17410,17410,17410,0
20250415,193700,684901535,17410,17410,17410,17410,0
20250415,193600,684901535,17410,17410,17410,17410,0
20250415,193500,684901535,17410,17410,17410,17410,0
20250415,193400,684901535,17410,17410,17410,17410,0
20250415,193300,684901535,17410,17410,17410,17410,0
20250415,193200,684901535,17410,17410,17410,17410,0
20250415,193100,684901535,17410,17410,17410,17410,0
20250415,193000,684901535,17410,17410,17410,17410,0
20250415,192900,684901535,17410,17410,17410,17410,0
20250415,192800,684901535,17410,17410,17410,17410,0
20250415,192700,684901535,17410,17410,17410,17410,0
20250415,192600,684901535,17410,17410,17410,17410,0
20250415,192500,684901535,17410,17410,17410,17410,838
20250415,192400,684901535,17410,17410,17410,17410,0
20250415,192300,684901535,17410,17410,17410,17410,0
20250415,192200,684901535,17410,17410,17410,17410,0
20250415,192100,684901535,17410,17410,17410,17410,0
20250415,192000,684901535,17410,17410,17410,17410,0
20250415,191900,684901535,17410,17410,17410,17410,0
20250415,191800,684901535,17410,17410,17410,17410,0
20250415,191700,684901535,17410,17410,17410,17410,0
20250415,191600,684901535,17410,17410,17410,17410,0
20250415,191500,684901535,17410,17410,17410,17410,0
20250415,191400,684901535,17410,17410,17410,17410,0
20250415,191300,684901535,17410,17410,17410,17410,0
20250415,191200,684901535,17410,17410,17410,17410,0
20250415,191100,684901535,17410,17410,17410,17410,0
20250415,191000,684901535,17410,17410,17410,17410,0
20250415,190900,684901535,17410,17410,17410,17410,0
20250415,190800,684901535,17410,17410,17410,17410,0
20250415,190700,684901535,17410,17410,17410,17410,0
20250415,190600,684901535,17410,17410,17410,17410,0
20250415,190500,684901535,17410,17410,17410,17410,0
20250415,190400,684901535,17410,17410,17410,17410,0
20250415,190300,684901535,17410,17410,17410,17410,0
20250415,190200,684901535,17410,17410,17410,17410,0
20250415,190100,684901535,17410,17410,17410,17410,0
20250415,190000,684901535,17410,17410,17410,17410,0
20250415,185900,684901535,17410,17410,17410,17410,0
20250415,185800,684901535,17410,17410,17410,17410,0
20250415,185700,684901535,17410,17410,17410,17410,0
20250415,185600,684901535,17410,17410,17410,17410,0
20250415,185500,684901535,17410,17410,17410,17410,838
20250415,185400,684901535,17410,17410,17410,17410,0
20250415,185300,684901535,17410,17410,17410,17410,0
20250415,185200,684901535,17410,17410,17410,17410,0
20250415,185100,684901535,17410,17410,17410,17410,0
20250415,185000,684901535,17410,17410,17410,17410,0
20250415,184900,684901535,17410,17410,17410,17410,0
20250415,184800,684901535,17410,17410,17410,17410,0
20250415,184700,684901535,17410,17410,17410,17410,0
20250415,184600,684901535,17410,17410,17410,17410,0
20250415,184500,684901535,17410,17410,17410,17410,0
20250415,184400,684901535,17410,17410,17410,17410,0
20250415,184300,684901535,17410,17410,17410,17410,0
20250415,184200,684901535,17410,17410,17410,17410,0
20250415,184100,684901535,17410,17410,17410,17410,0
20250415,184000,684901535,17410,17410,17410,17410,0
20250415,183900,684901535,17410,17410,17410,17410,0
20250415,183800,684901535,17410,17410,17410,17410,0
20250415,183700,684901535,17410,17410,17410,17410,0
20250415,183600,684901535,17410,17410,17410,17410,0
20250415,183500,684901535,17410,17410,17410,17410,0
20250415,183400,684901535,17410,17410,17410,17410,0
20250415,183300,684901535,17410,17410,17410,17410,0
20250415,183200,684901535,17410,17410,17410,17410,0
20250415,183100,684901535,17410,17410,17410,17410,0
20250415,183000,684901535,17410,17410,17410,17410,0
20250415,182900,684901535,17410,17410,17410,17410,0
20250415,182800,684901535,17410,17410,17410,17410,0
20250415,182700,684901535,17410,17410,17410,17410,0
20250415,182600,684901535,17410,17410,17410,17410,0
20250415,182500,684901535,17410,17410,17410,17410,838
20250415,182400,684901535,17410,17410,17410,17410,0
20250415,182300,684901535,17410,17410,17410,17410,0
20250415,182200,684901535,17410,17410,17410,17410,0
20250415,182100,684901535,17410,17410,17410,17410,0
20250415,182000,684901535,17410,17410,17410,17410,0
20250415,181900,684901535,17410,17410,17410,17410,0
20250415,181800,684901535,17410,17410,17410,17410,0
20250415,181700,684901535,17410,17410,17410,17410,0
20250415,181600,684901535,17410,17410,17410,17410,0
20250415,181500,684901535,17410,17410,17410,17410,0
20250415,181400,684901535,17410,17410,17410,17410,0
20250415,181300,684901535,17410,17410,17410,17410,0
20250415,181200,684901535,17410,17410,17410,17410,0
20250415,181100,684901535,17410,17410,17410,17410,0
20250415,181000,684901535,17410,17410,17410,17410,0
20250415,180900,684901535,17410,17410,17410,17410,0
20250415,180800,684901535,17410,17410,17410,17410,0
20250415,180700,684901535,17410,17410,17410,17410,0
20250415,180600,684901535,17410,17410,17410,17410,0
20250415,180500,684901535,17410,17410,17410,17410,0
20250415,180400,684901535,17410,17410,17410,17410,0
20250415,180300,684901535,17410,17410,17410,17410,0
20250415,180200,684901535,17410,17410,17410,17410,0
20250415,180100,684901535,17410,17410,17410,17410,0
20250415,180000,684901535,17410,17410,17410,17410,0
20250415,175900,684901535,17410,17410,17410,17410,0
20250415,175800,684901535,17410,17410,17410,17410,0
20250415,175700,684901535,17410,17410,17410,17410,0
20250415,175600,684901535,17410,17410,17410,17410,0
20250415,175500,684901535,17410,17410,17410,17410,838
20250415,175400,684901535,17410,17410,17410,17410,0
20250415,175300,684901535,17410,17410,17410,17410,0
20250415,175200,684901535,17410,17410,17410,17410,0
20250415,175100,684901535,17410,17410,17410,17410,0
20250415,175000,684901535,17410,17410,17410,17410,0
20250415,174900,684901535,17410,17410,17410,17410,0
20250415,174800,684901535,17410,17410,17410,17410,0
20250415,174700,684901535,17410,17410,17410,17410,0
20250415,174600,684901535,17410,17410,17410,17410,0
20250415,174500,684901535,17410,17410,17410,17410,0
20250415,174400,684901535,17410,17410,17410,17410,0
20250415,174300,684901535,17410,17410,17410,17410,0
20250415,174200,684901535,17410,17410,17410,17410,0
20250415,174100,684901535,17410,17410,17410,17410,0
20250415,174000,684901535,17410,17410,17410,17410,0
20250415,173900,684901535,17410,17410,17410,17410,0
20250415,173800,684901535,17410,17410,17410,17410,0
20250415,173700,684901535,17410,17410,17410,17410,0
20250415,173600,684901535,17410,17410,17410,17410,0
20250415,173500,684901535,17410,17410,17410,17410,0
20250415,173400,684901535,17410,17410,17410,17410,0
20250415,173300,684901535,17410,17410,17410,17410,0
20250415,173200,684901535,17410,17410,17410,17410,0
20250415,173100,684901535,17410,17410,17410,17410,0
20250415,173000,684901535,17410,17410,17410,17410,0
20250415,172900,684901535,17410,17410,17410,17410,0
20250415,172800,684901535,17410,17410,17410,17410,0
20250415,172700,684901535,17410,17410,17410,17410,0
20250415,172600,684901535,17410,17410,17410,17410,0
20250415,172500,684901535,17410,17410,17410,17410,838
20250415,172400,684901535,17410,17410,17410,17410,0
20250415,172300,684901535,17410,17410,17410,17410,0
20250415,172200,684901535,17410,17410,17410,17410,0
20250415,172100,684901535,17410,17410,17410,17410,0
20250415,172000,684901535,17410,17410,17410,17410,0
20250415,171900,684901535,17410,17410,17410,17410,0
20250415,171800,684901535,17410,17410,17410,17410,0
20250415,171700,684901535,17410,17410,17410,17410,0
20250415,171600,684901535,17410,17410,17410,17410,0
20250415,171500,684901535,17410,17410,17410,17410,0
20250415,171400,684901535,17410,17410,17410,17410,0
20250415,171300,684901535,17410,17410,17410,17410,0
20250415,171200,684901535,17410,17410,17410,17410,0
20250415,171100,684901535,17410,17410,17410,17410,0
20250415,171000,684901535,17410,17410,17410,17410,0
20250415,170900,684901535,17410,17410,17410,17410,0
20250415,170800,684901535,17410,17410,17410,17410,0
20250415,170700,684901535,17410,17410,17410,17410,0
20250415,170600,684901535,17410,17410,17410,17410,0
20250415,170500,684901535,17410,17410,17410,17410,0
20250415,170400,684901535,17410,17410,17410,17410,0
20250415,170300,684901535,17410,17410,17410,17410,0
20250415,170200,684901535,17410,17410,17410,17410,0
20250415,170100,684901535,17410,17410,17410,17410,0
20250415,170000,684901535,17410,17410,17410,17410,0
20250415,165900,684901535,17410,17410,17410,17410,0
20250415,165800,684901535,17410,17410,17410,17410,0
20250415,165700,684901535,17410,17410,17410,17410,0
20250415,165600,684901535,17410,17410,17410,17410,0
20250415,165500,684901535,17410,17410,17410,17410,838
20250415,165400,684901535,17410,17410,17410,17410,0
20250415,165300,684901535,17410,17410,17410,17410,0
20250415,165200,684901535,17410,17410,17410,17410,0
20250415,165100,684901535,17410,17410,17410,17410,0
20250415,165000,684901535,17410,17410,17410,17410,0
20250415,164900,684901535,17410,17410,17410,17410,0
20250415,164800,684901535,17410,17410,17410,17410,0
20250415,164700,684901535,17410,17410,17410,17410,0
20250415,164600,684901535,17410,17410,17410,17410,0
20250415,164500,684901535,17410,17410,17410,17410,0
20250415,164400,684901535,17410,17410,17410,17410,0
20250415,164300,684901535,17410,17410,17410,17410,0
20250415,164200,684901535,17410,17410,17410,17410,0
20250415,164100,684901535,17410,17410,17410,17410,0
20250415,164000,684901535,17410,17410,17410,17410,0
20250415,163900,684901535,17410,17410,17410,17410,0
20250415,163800,684901535,17410,17410,17410,17410,0
20250415,163700,684901535,17410,17410,17410,17410,0
20250415,163600,684901535,17410,17410,17410,17410,0
20250415,163500,684901535,17410,17410,17410,17410,0
20250415,163400,684901535,17410,17410,17410,17410,0
20250415,163300,684901535,17410,17410,17410,17410,0
20250415,163200,684901535,17410,17410,17410,17410,0
20250415,163100,684901535,17410,17410,17410,17410,0
20250415,163000,684901535,17410,17410,17410,17410,0
20250415,162900,684901535,17410,17410,17410,17410,0
20250415,162800,684901535,17410,17410,17410,17410,0
20250415,162700,684901535,17410,17410,17410,17410,0
20250415,162600,684901535,17410,17410,17410,17410,0
20250415,162500,684901535,17410,17410,17410,17410,838
20250415,162400,684901535,17410,17410,17410,17410,0
20250415,162300,684901535,17410,17410,17410,17410,0
20250415,162200,684901535,17410,17410,17410,17410,0
20250415,162100,684901535,17410,17410,17410,17410,0
20250415,162000,684901535,17410,17410,17410,17410,0
20250415,161900,684901535,17410,17410,17410,17410,0
20250415,161800,684901535,17410,17410,17410,17410,0
20250415,161700,684901535,17410,17410,17410,17410,0
20250415,161600,684901535,17410,17410,17410,17410,0
20250415,161500,684901535,17410,17410,17410,17410,0
20250415,161400,684901535,17410,17410,17410,17410,0
20250415,161300,684901535,17410,17410,17410,17410,0
20250415,161200,684901535,17410,17410,17410,17410,0
20250415,161100,684901535,17410,17410,17410,17410,0
20250415,161000,684901535,17410,17410,17410,17410,0
20250415,160900,684901535,17410,17410,17410,17410,0
20250415,160800,684901535,17410,17410,17410,17410,0
20250415,160700,684901535,17410,17410,17410,17410,0
20250415,160600,684901535,17410,17410,17410,17410,0
20250415,160500,684901535,17410,17410,17410,17410,0
20250415,160400,684901535,17410,17410,17410,17410,0
20250415,160300,684901535,17410,17410,17410,17410,0
20250415,160200,684901535,17410,17410,17410,17410,0
20250415,160100,684901535,17410,17410,17410,17410,0
20250415,160000,684901535,17410,17410,17410,17410,0
20250415,155900,684901535,17410,17410,17410,17410,0
20250415,155800,684901535,17410,17410,17410,17410,0
20250415,155700,684901535,17410,17410,17410,17410,0
20250415,155600,684901535,17410,17410,17410,17410,0
20250415,155500,684901535,17410,17410,17410,17410,838
20250415,155400,684901535,17410,17410,17410,17410,0
20250415,155300,684901535,17410,17410,17410,17410,0
20250415,155200,684901535,17410,17410,17410,17410,0
20250415,155100,684901535,17410,17410,17410,17410,0
20250415,155000,684901535,17410,17410,17410,17410,0
20250415,154900,684901535,17410,17410,17410,17410,0
20250415,154800,684901535,17410,17410,17410,17410,0
20250415,154700,684901535,17410,17410,17410,17410,0
20250415,154600,684901535,17410,17410,17410,17410,0
20250415,154500,684901535,17410,17410,17410,17410,0
20250415,154400,684901535,17410,17410,17410,17410,0
20250415,154300,684901535,17410,17410,17410,17410,0
20250415,154200,684901535,17410,17410,17410,17410,0
20250415,154100,684901535,17410,17410,17410,17410,0
20250415,154000,684901535,17410,17410,17410,17410,0
20250415,153900,684901535,17410,17410,17410,17410,0
20250415,153800,684901535,17410,17410,17410,17410,0
20250415,153700,684901535,17410,17410,17410,17410,0
20250415,153600,684901535,17410,17410,17410,17410,0
20250415,153500,684901535,17410,17410,17410,17410,0
20250415,153400,684901535,17410,17410,17410,17410,0
20250415,153300,684901535,17410,17410,17410,17410,0
20250415,153200,684901535,17410,17410,17410,17410,0
20250415,153100,684901535,17410,17410,17410,17410,0
20250415,153000,684901535,17410,17410,17410,17410,838
20250415,152900,670311955,17390,17390,17390,17390,0
20250415,152800,670311955,17390,17390,17390,17390,0
20250415,152700,670311955,17390,17390,17390,17390,0
20250415,152600,670311955,17390,17390,17390,17390,0
20250415,152500,670311955,17390,17390,17390,17390,0
20250415,152400,670311955,17390,17390,17390,17390,0
20250415,152300,670311955,17390,17390,17390,17390,0
20250415,152200,670311955,17390,17390,17390,17390,0
20250415,152100,670311955,17390,17390,17390,17390,0
20250415,152000,670311955,17390,17390,17390,17390,0
20250415,151900,670311955,17390,17380,17390,17370,21
20250415,151800,669946995,17390,17390,17390,17390,3
20250415,151700,669894825,17390,17390,17390,17380,5
20250415,151600,669807885,17380,17380,17390,17380,5
20250415,151500,669720975,17370,17360,17370,17360,4
20250415,151400,669651525,17370,17360,17370,17360,143
20250415,151300,667168115,17350,17360,17360,17350,56
20250415,151200,666196505,17360,17360,17360,17360,14
20250415,151100,665953465,17370,17370,17370,17370,10
20250415,151000,665779765,17400,17360,17400,17350,255
20250415,150900,661351535,17400,17400,17400,17400,0
20250415,150800,661351535,17400,17400,17400,17400,0
20250415,150700,661351535,17400,17370,17400,17370,80
20250415,150600,659961905,17360,17370,17370,17360,54
20250415,150500,659024455,17370,17390,17390,17370,12
20250415,150400,658815955,17380,17380,17380,17380,8
20250415,150300,658676915,17390,17390,17390,17390,10
20250415,150200,658503015,17380,17400,17410,17380,83
20250415,150100,657058905,17360,17360,17360,17360,0
20250415,150000,657058905,17360,17400,17400,17360,401
20250415,145900,650097355,17380,17400,17400,17380,129
20250415,145800,647855235,17400,17400,17400,17400,8
20250415,145700,647716035,17380,17380,17380,17380,0
20250415,145600,647716035,17380,17380,17380,17380,0
20250415,145500,647716035,17380,17390,17390,17380,305
20250415,145400,642412095,17390,17390,17390,17390,55
20250415,145300,641455645,17400,17400,17400,17400,86
20250415,145200,639959245,17400,17410,17410,17400,92
20250415,145100,638358425,17400,17410,17410,17400,4
20250415,145000,638288795,17400,17400,17400,17400,0
20250415,144900,638288795,17400,17395,17400,17395,51
20250415,144800,637401490,17395,17400,17400,17395,120
20250415,144700,635313495,17410,17410,17410,17410,108
20250415,144600,633433215,17415,17415,17415,17415,1
20250415,144500,633415800,17420,17420,17420,17420,0
20250415,144400,633415800,17420,17410,17420,17410,14
20250415,144300,633172050,17420,17430,17430,17420,286
20250415,144200,628188930,17420,17420,17420,17420,10
20250415,144100,628014730,17420,17420,17420,17420,201
20250415,144000,624513310,17430,17420,17430,17420,13
20250415,143900,624286790,17420,17420,17420,17420,1
20250415,143800,624269370,17430,17430,17430,17420,408
20250415,143700,617158210,17420,17410,17420,17410,18
20250415,143600,616844660,17410,17390,17410,17390,508
20250415,143500,608005870,17380,17380,17380,17380,0
20250415,143400,608005870,17380,17380,17380,17380,131
20250415,143300,605729090,17360,17370,17370,17360,111
20250415,143200,603801030,17380,17380,17380,17380,2
20250415,143100,603766270,17380,17380,17380,17380,1
20250415,143000,603748890,17360,17380,17380,17360,102
20250415,142900,601978150,17380,17385,17385,17380,420
20250415,142800,594678080,17390,17385,17390,17385,8
20250415,142700,594538995,17390,17390,17390,17390,85
20250415,142600,593060845,17390,17420,17420,17390,471
20250415,142500,584861975,17430,17440,17440,17430,130
20250415,142400,582596015,17430,17420,17440,17420,72
20250415,142300,581341235,17410,17400,17410,17400,41
20250415,142200,580627455,17370,17340,17400,17340,878
20250415,142100,565367505,17340,17310,17340,17310,78
20250415,142000,564017025,17300,17300,17300,17300,50
20250415,141900,563152025,17300,17280,17300,17280,192
20250415,141800,559831475,17280,17280,17280,17260,272
20250415,141700,555132255,17270,17260,17270,17260,202
20250415,141600,551644585,17270,17260,17270,17260,136
20250415,141500,549297215,17260,17260,17260,17260,69
20250415,141400,548106275,17270,17270,17270,17270,0
20250415,141300,548106275,17270,17270,17270,17270,32
20250415,141200,547553635,17280,17270,17280,17270,2
20250415,141100,547519085,17280,17280,17280,17280,85
20250415,141000,546050285,17280,17280,17280,17280,51
20250415,140900,545169005,17270,17270,17270,17270,0
20250415,140800,545169005,17270,17270,17270,17270,1
20250415,140700,545151735,17280,17280,17280,17280,482
20250415,140600,536822775,17290,17290,17290,17290,10
20250415,140500,536649875,17270,17300,17300,17270,592
20250415,140400,526414755,17290,17290,17290,17290,1
20250415,140300,526397465,17300,17300,17300,17300,7
20250415,140200,526276365,17300,17300,17300,17300,753
20250415,140100,513249465,17300,17310,17310,17300,2
20250415,140000,513214855,17300,17300,17300,17300,0
20250415,135900,513214855,17300,17300,17300,17300,9
20250415,135800,513059155,17310,17310,17310,17310,5
20250415,135700,512972605,17300,17310,17310,17300,2
20250415,135600,512937995,17300,17305,17305,17300,99
20250415,135500,511225290,17310,17310,17310,17310,0
20250415,135400,511225290,17310,17300,17310,17300,718
20250415,135300,498796720,17310,17310,17310,17310,101
20250415,135200,497048410,17310,17310,17310,17310,0
20250415,135100,497048410,17310,17310,17310,17310,0
20250415,135000,497048410,17310,17300,17310,17300,8
20250415,134900,496909940,17310,17330,17330,17290,142
20250415,134800,494450040,17320,17310,17320,17310,245
20250415,134700,490208810,17300,17280,17300,17280,605
20250415,134600,479747500,17280,17280,17280,17280,1
20250415,134500,479730220,17290,17290,17290,17290,8
20250415,134400,479591900,17280,17280,17280,17280,0
20250415,134300,479591900,17280,17280,17280,17280,1
20250415,134200,479574620,17290,17290,17290,17290,0
20250415,134100,479574620,17290,17290,17290,17290,2
20250415,134000,479540040,17285,17285,17285,17285,0
20250415,133900,479540040,17285,17285,17285,17285,1
20250415,133800,479522755,17280,17280,17280,17280,206
20250415,133700,475963075,17280,17275,17280,17275,149
20250415,133600,473388405,17270,17270,17270,17270,0
20250415,133500,473388405,17270,17270,17270,17270,1
20250415,133400,473371135,17280,17280,17280,17280,0
20250415,133300,473371135,17280,17270,17280,17270,531
20250415,133200,464199175,17260,17260,17260,17260,43
20250415,133100,463456995,17260,17260,17260,17260,10
20250415,133000,463284395,17270,17270,17270,17270,9
20250415,132900,463128965,17270,17260,17270,17260,14
20250415,132800,462887315,17260,17260,17270,17260,65
20250415,132700,461765345,17270,17260,17270,17260,14
20250415,132600,461523685,17270,17260,17270,17260,37
20250415,132500,460884895,17270,17260,17270,17260,257
20250415,132400,456446515,17270,17270,17270,17270,9
20250415,132300,456291085,17270,17270,17270,17270,0
20250415,132200,456291085,17270,17270,17270,17270,9
20250415,132100,456135655,17260,17260,17260,17260,1
20250415,132000,456118395,17260,17260,17260,17260,400
20250415,131900,449214395,17260,17260,17260,17260,0
20250415,131800,449214395,17260,17260,17260,17260,2
20250415,131700,449179875,17250,17260,17260,17250,2
20250415,131600,449145365,17260,17260,17260,17260,1
20250415,131500,449128105,17260,17260,17260,17260,0
20250415,131400,449128105,17260,17250,17260,17250,5
20250415,131300,449041825,17250,17250,17250,17250,16
20250415,131200,448765825,17240,17260,17260,17240,597
20250415,131100,438468235,17250,17250,17250,17250,5
20250415,131000,438381985,17250,17260,17260,17250,99
20250415,130900,436674165,17250,17260,17260,17250,8
20250415,130800,436536155,17250,17250,17250,17250,0
20250415,130700,436536155,17250,17250,17250,17250,0
20250415,130600,436536155,17250,17260,17260,17250,3
20250415,130500,436484385,17260,17260,17260,17260,1
20250415,130400,436467125,17250,17250,17250,17250,105
20250415,130300,434655875,17250,17250,17250,17250,1
20250415,130200,434638625,17260,17260,17260,17260,0
20250415,130100,434638625,17260,17260,17260,17260,6
20250415,130000,434535065,17260,17260,17260,17260,1
20250415,125900,434517805,17250,17250,17250,17250,1
20250415,125800,434500555,17240,17240,17240,17240,0
20250415,125700,434500555,17240,17240,17240,17240,2
20250415,125600,434466075,17240,17250,17250,17240,305
20250415,125500,429204985,17260,17260,17260,17260,0
20250415,125400,429204985,17260,17260,17260,17260,5
20250415,125300,429118685,17240,17240,17240,17240,0
20250415,125200,429118685,17240,17240,17240,17240,1
20250415,125100,429101445,17240,17240,17240,17240,0
20250415,125000,429101445,17240,17240,17240,17240,10
20250415,124900,428929045,17240,17240,17240,17240,1
20250415,124800,428911805,17240,17240,17240,17230,78
20250415,124700,427567095,17230,17240,17240,17230,337
20250415,124600,421757865,17250,17250,17250,17250,100
20250415,124500,420032865,17250,17230,17250,17230,11
20250415,124400,419843135,17230,17230,17230,17230,1
20250415,124300,419825905,17230,17230,17230,17230,0
20250415,124200,419825905,17230,17220,17230,17220,389
20250415,124100,413126735,17220,17210,17220,17210,2
20250415,124000,413092305,17220,17220,17220,17220,0
20250415,123900,413092305,17220,17210,17220,17210,268
20250415,123800,408478165,17210,17200,17210,17200,12
20250415,123700,408271745,17200,17210,17210,17200,8
20250415,123600,408134075,17210,17210,17210,17210,8
20250415,123500,407996395,17190,17190,17190,17190,0
20250415,123400,407996395,17190,17190,17190,17190,1
20250415,123300,407979205,17190,17190,17190,17190,0
20250415,123200,407979205,17190,17190,17190,17190,601
20250415,123100,397648015,17170,17170,17170,17170,0
20250415,123000,397648015,17170,17190,17190,17170,116
20250415,122900,395653995,17190,17180,17190,17180,704
20250415,122800,383558865,17160,17160,17160,17160,0
20250415,122700,383558865,17160,17160,17160,17160,1
20250415,122600,383541705,17180,17180,17180,17170,147
20250415,122500,381017145,17180,17170,17180,17170,2734
20250415,122400,334072475,17180,17180,17180,17180,0
20250415,122300,334072475,17180,17170,17180,17170,6
20250415,122200,333969405,17180,17180,17180,17180,2
20250415,122100,333935045,17180,17180,17180,17180,6
20250415,122000,333831965,17170,17170,17170,17170,1
20250415,121900,333814795,17170,17180,17180,17170,8
20250415,121800,333677365,17180,17170,17180,17170,650
20250415,121700,322510845,17180,17170,17180,17170,11
20250415,121600,322321965,17170,17170,17180,17170,122
20250415,121500,320226065,17180,17180,17180,17180,0
20250415,121400,320226065,17180,17180,17180,17180,0
20250415,121300,320226065,17180,17180,17180,17180,10
20250415,121200,320054265,17170,17180,17180,17170,24
20250415,121100,319641955,17180,17180,17180,17180,0
20250415,121000,319641955,17180,17180,17180,17180,0
20250415,120900,319641955,17180,17180,17180,17180,1
20250415,120800,319624775,17170,17170,17170,17170,1
20250415,120700,319607605,17180,17180,17180,17180,7
20250415,120600,319487345,17180,17170,17180,17170,12
20250415,120500,319281285,17180,17170,17180,17170,7
20250415,120400,319161085,17170,17170,17170,17170,5
20250415,120300,319075235,17180,17160,17180,17160,108
20250415,120200,317219955,17190,17150,17190,17150,1106
20250415,120100,298241145,17140,17140,17140,17140,1
20250415,120000,298224005,17160,17160,17160,17160,7
20250415,115900,298103885,17140,17140,17140,17140,0
20250415,115800,298103885,17140,17140,17140,17140,1
20250415,115700,298086745,17130,17130,17130,17130,1
20250415,115600,298069615,17140,17140,17160,17140,138
20250415,115500,295704175,17140,17140,17140,17140,0
20250415,115400,295704175,17140,17150,17150,17140,2
20250415,115300,295669885,17140,17140,17140,17140,100
20250415,115200,293955885,17160,17160,17160,17160,2
20250415,115100,293921565,17150,17150,17150,17150,0
20250415,115000,293921565,17150,17160,17160,17150,8
20250415,114900,293784295,17140,17140,17140,17140,0
20250415,114800,293784295,17140,17140,17140,17140,0
20250415,114700,293784295,17140,17150,17150,17140,152
20250415,114600,291177925,17160,17160,17160,17160,0
20250415,114500,291177925,17160,17160,17160,17160,17
20250415,114400,290886205,17140,17140,17140,17140,0
20250415,114300,290886205,17140,17140,17140,17140,1
20250415,114200,290869065,17130,17130,17130,17130,0
20250415,114100,290869065,17130,17130,17130,17130,136
20250415,114000,288539385,17130,17130,17130,17130,0
20250415,113900,288539385,17130,17130,17130,17130,1
20250415,113800,288522255,17160,17160,17160,17160,7
20250415,113700,288402135,17120,17120,17120,17120,31
20250415,113600,287871415,17120,17120,17120,17120,1
20250415,113500,287854295,17160,17160,17160,17160,2
20250415,113400,287819975,17110,17110,17110,17110,0
20250415,113300,287819975,17110,17110,17110,17110,119
20250415,113200,285783885,17110,17110,17110,17110,24
20250415,113100,285373245,17110,17160,17160,17110,485
20250415,113000,277057455,17160,17170,17170,17160,285
20250415,112900,272166775,17160,17170,17170,17160,164
20250415,112800,269351105,17190,17190,17190,17190,0
20250415,112700,269351105,17190,17190,17190,17190,7
20250415,112600,269230775,17190,17180,17190,17180,602
20250415,112500,258888395,17190,17210,17210,17190,354
20250415,112400,252799485,17220,17220,17220,17220,0
20250415,112300,252799485,17220,17220,17220,17220,9
20250415,112200,252644505,17210,17220,17220,17210,69
20250415,112100,251457005,17210,17210,17210,17210,1
20250415,112000,251439795,17210,17210,17210,17210,60
20250415,111900,250407195,17220,17220,17220,17220,2
20250415,111800,250372755,17210,17210,17220,17210,43
20250415,111700,249632685,17220,17220,17220,17220,3
20250415,111600,249581025,17220,17220,17220,17220,10
20250415,111500,249408825,17220,17220,17220,17220,148
20250415,111400,246860265,17220,17230,17230,17220,2
20250415,111300,246825815,17230,17230,17230,17230,6
20250415,111200,246722435,17220,17230,17230,17220,9
20250415,111100,246567415,17210,17210,17210,17210,0
20250415,111000,246567415,17210,17230,17230,17210,79
20250415,110900,245207025,17230,17230,17230,17230,5
20250415,110800,245120875,17210,17210,17210,17210,0
20250415,110700,245120875,17210,17240,17240,17210,3
20250415,110600,245069185,17220,17240,17240,17220,213
20250415,110500,241400275,17240,17240,17240,17240,0
20250415,110400,241400275,17240,17240,17240,17240,3
20250415,110300,241348555,17240,17240,17240,17230,8
20250415,110200,241210645,17240,17240,17240,17240,1
20250415,110100,241193405,17240,17240,17240,17240,4
20250415,110000,241124445,17240,17230,17240,17230,15
20250415,105900,240865855,17240,17240,17240,17240,6
20250415,105800,240762415,17240,17240,17240,17240,1
20250415,105700,240745175,17240,17240,17240,17240,0
20250415,105600,240745175,17240,17230,17240,17230,5
20250415,105500,240658985,17240,17240,17240,17240,163
20250415,105400,237848865,17250,17250,17250,17240,19
20250415,105300,237521225,17250,17240,17250,17240,169
20250415,105200,234607605,17220,17240,17240,17220,8
20250415,105100,234469725,17240,17240,17240,17240,4
20250415,105000,234400765,17230,17230,17230,17230,179
20250415,104900,231316595,17230,17230,17230,17230,1
20250415,104800,231299365,17250,17250,17250,17250,64
20250415,104700,230195365,17250,17250,17250,17250,0
20250415,104600,230195365,17250,17250,17250,17250,4
20250415,104500,230126365,17210,17210,17210,17210,1
20250415,104400,230109155,17250,17250,17250,17250,0
20250415,104300,230109155,17250,17250,17250,17250,0
20250415,104200,230109155,17250,17250,17250,17250,2
20250415,104100,230074655,17200,17200,17200,17200,1
20250415,104000,230057455,17220,17240,17240,17220,101
20250415,103900,228317275,17240,17240,17240,17240,0
20250415,103800,228317275,17240,17240,17240,17240,102
20250415,103700,226558795,17250,17260,17260,17250,113
20250415,103600,224609525,17260,17260,17260,17260,0
20250415,103500,224609525,17260,17260,17260,17260,0
20250415,103400,224609525,17260,17270,17270,17260,63
20250415,103300,223522135,17270,17270,17270,17270,11
20250415,103200,223332165,17260,17260,17260,17260,22
20250415,103100,222952445,17270,17260,17270,17260,103
20250415,103000,221174645,17250,17250,17250,17250,0
20250415,102900,221174645,17250,17250,17250,17250,8
20250415,102800,221036645,17270,17270,17270,17270,0
20250415,102700,221036645,17270,17260,17270,17260,142
20250415,102600,218585705,17280,17280,17280,17280,0
20250415,102500,218585705,17280,17270,17280,17260,262
20250415,102400,214060965,17270,17260,17270,17260,82
20250415,102300,212645575,17260,17260,17260,17240,8
20250415,102200,212507515,17260,17260,17260,17260,7
20250415,102100,212386695,17260,17260,17260,17260,6
20250415,102000,212283135,17240,17250,17250,17240,157
20250415,101900,209575715,17260,17260,17260,17260,7
20250415,101800,209454895,17260,17260,17260,17260,72
20250415,101700,208212175,17250,17240,17250,17240,63
20250415,101600,207126025,17220,17220,17220,17220,2
20250415,101500,207091585,17240,17240,17240,17240,2
20250415,101400,207057105,17230,17230,17230,17230,10
20250415,101300,206884805,17230,17230,17230,17230,3
20250415,101200,206833115,17200,17230,17230,17200,3
20250415,101100,206781455,17200,17230,17230,17190,227
20250415,101000,202875285,17230,17200,17230,17200,189
20250415,100900,199624395,17180,17210,17210,17180,204
20250415,100800,196115495,17220,17220,17220,17220,35
20250415,100700,195512795,17200,17230,17230,17200,10
20250415,100600,195340675,17220,17220,17220,17220,46
20250415,100500,194548555,17190,17220,17220,17190,13
20250415,100400,194325055,17220,17220,17220,17220,4
20250415,100300,194256175,17220,17210,17220,17210,222
20250415,100200,190435505,17200,17120,17200,17120,275
20250415,100100,185706255,17190,17190,17190,17190,34
20250415,100000,185121795,17190,17190,17190,17090,1006
20250415,095900,167921495,17190,17190,17190,17190,3
20250415,095800,167869925,17190,17170,17190,17160,14
20250415,095700,167629495,17190,17190,17190,17190,3
20250415,095600,167577925,17190,17190,17190,17190,3
20250415,095500,167526355,17190,17190,17190,17190,5
20250415,095400,167440405,17190,17160,17190,17160,3
20250415,095300,167388865,17190,17190,17190,17190,3
20250415,095200,167337295,17190,17190,17190,17190,3
20250415,095100,167285725,17190,17170,17190,17170,3
20250415,095000,167234175,17190,17190,17190,17190,3
20250415,094900,167182605,17190,17190,17190,17190,3
20250415,094800,167131035,17160,17160,17160,17160,0
20250415,094700,167131035,17160,17160,17160,17160,1
20250415,094600,167113875,17160,17160,17160,17160,3
20250415,094500,167062395,17160,17190,17190,17160,87
20250415,094400,165567225,17180,17190,17190,17180,19
20250415,094300,165240765,17180,17180,17180,17180,1
20250415,094200,165223585,17190,17190,17190,17190,6
20250415,094100,165120445,17190,17190,17190,17190,15
20250415,094000,164862595,17160,17200,17200,17160,6
20250415,093900,164759435,17210,17200,17210,17200,102
20250415,093800,163005015,17210,17210,17210,17210,0
20250415,093700,163005015,17210,17160,17210,17150,507
20250415,093600,154309415,17160,17160,17160,17160,1
20250415,093500,154292255,17210,17150,17210,17150,412
20250415,093400,147222285,17120,17120,17120,17120,0
20250415,093300,147222285,17120,17120,17120,17120,1
20250415,093200,147205165,17130,17120,17130,17090,3009
20250415,093100,95752335,17130,17130,17130,17130,4
20250415,093000,95683815,17110,17110,17110,17110,12
20250415,092900,95478495,17110,17110,17110,17110,1
20250415,092800,95461385,17130,17190,17220,17100,1000
20250415,092700,78320685,17180,17180,17180,17180,0
20250415,092600,78320685,17180,17180,17180,17180,0
20250415,092500,78320685,17180,17220,17220,17180,30
20250415,092400,77804985,17220,17180,17220,17180,49
20250415,092300,76962945,17180,17190,17240,17170,495
20250415,092200,68458755,17180,17210,17210,17180,43
20250415,092100,67719385,17210,17220,17220,17210,150
20250415,092000,65136465,17250,17280,17280,17250,218
20250415,091900,61375105,17270,17270,17270,17270,0
20250415,091800,61375105,17270,17270,17270,17270,2
20250415,091700,61340565,17260,17260,17260,17260,53
20250415,091600,60425785,17265,17265,17265,17265,0
20250415,091500,60425785,17265,17260,17265,17220,19
20250415,091400,60098030,17250,17320,17320,17250,228
20250415,091300,56151210,17310,17250,17310,17250,638
20250415,091200,45126940,17210,17200,17210,17200,9
20250415,091100,44972110,17200,17200,17200,17200,0
20250415,091000,44972110,17200,17200,17200,17200,22
20250415,090900,44593710,17200,17210,17210,17200,69
20250415,090800,43406610,17210,17190,17210,17190,190
20250415,090700,40139510,17190,17210,17210,17190,21
20250415,090600,39778360,17200,17230,17230,17200,911
20250415,090500,24096160,17230,17230,17230,17230,35
20250415,090400,23493110,17210,17210,17210,17210,3
20250415,090300,23441480,17210,17250,17300,17210,148
20250415,090200,20888000,17280,17260,17280,17260,108
20250415,090100,19023600,17180,17180,17180,17180,3
20250415,090000,18972060,17180,17210,17210,17170,1104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195500 684901535 17410 17410 17410 17410 838
3 20250415 195400 684901535 17410 17410 17410 17410 0
4 20250415 195300 684901535 17410 17410 17410 17410 0
5 20250415 195200 684901535 17410 17410 17410 17410 0
6 20250415 195100 684901535 17410 17410 17410 17410 0
7 20250415 195000 684901535 17410 17410 17410 17410 0
8 20250415 194900 684901535 17410 17410 17410 17410 0
9 20250415 194800 684901535 17410 17410 17410 17410 0
10 20250415 194700 684901535 17410 17410 17410 17410 0
11 20250415 194600 684901535 17410 17410 17410 17410 0
12 20250415 194500 684901535 17410 17410 17410 17410 0
13 20250415 194400 684901535 17410 17410 17410 17410 0
14 20250415 194300 684901535 17410 17410 17410 17410 0
15 20250415 194200 684901535 17410 17410 17410 17410 0
16 20250415 194100 684901535 17410 17410 17410 17410 0
17 20250415 194000 684901535 17410 17410 17410 17410 0
18 20250415 193900 684901535 17410 17410 17410 17410 0
19 20250415 193800 684901535 17410 17410 17410 17410 0
20 20250415 193700 684901535 17410 17410 17410 17410 0
21 20250415 193600 684901535 17410 17410 17410 17410 0
22 20250415 193500 684901535 17410 17410 17410 17410 0
23 20250415 193400 684901535 17410 17410 17410 17410 0
24 20250415 193300 684901535 17410 17410 17410 17410 0
25 20250415 193200 684901535 17410 17410 17410 17410 0
26 20250415 193100 684901535 17410 17410 17410 17410 0
27 20250415 193000 684901535 17410 17410 17410 17410 0
28 20250415 192900 684901535 17410 17410 17410 17410 0
29 20250415 192800 684901535 17410 17410 17410 17410 0
30 20250415 192700 684901535 17410 17410 17410 17410 0
31 20250415 192600 684901535 17410 17410 17410 17410 0
32 20250415 192500 684901535 17410 17410 17410 17410 838
33 20250415 192400 684901535 17410 17410 17410 17410 0
34 20250415 192300 684901535 17410 17410 17410 17410 0
35 20250415 192200 684901535 17410 17410 17410 17410 0
36 20250415 192100 684901535 17410 17410 17410 17410 0
37 20250415 192000 684901535 17410 17410 17410 17410 0
38 20250415 191900 684901535 17410 17410 17410 17410 0
39 20250415 191800 684901535 17410 17410 17410 17410 0
40 20250415 191700 684901535 17410 17410 17410 17410 0
41 20250415 191600 684901535 17410 17410 17410 17410 0
42 20250415 191500 684901535 17410 17410 17410 17410 0
43 20250415 191400 684901535 17410 17410 17410 17410 0
44 20250415 191300 684901535 17410 17410 17410 17410 0
45 20250415 191200 684901535 17410 17410 17410 17410 0
46 20250415 191100 684901535 17410 17410 17410 17410 0
47 20250415 191000 684901535 17410 17410 17410 17410 0
48 20250415 190900 684901535 17410 17410 17410 17410 0
49 20250415 190800 684901535 17410 17410 17410 17410 0
50 20250415 190700 684901535 17410 17410 17410 17410 0
51 20250415 190600 684901535 17410 17410 17410 17410 0
52 20250415 190500 684901535 17410 17410 17410 17410 0
53 20250415 190400 684901535 17410 17410 17410 17410 0
54 20250415 190300 684901535 17410 17410 17410 17410 0
55 20250415 190200 684901535 17410 17410 17410 17410 0
56 20250415 190100 684901535 17410 17410 17410 17410 0
57 20250415 190000 684901535 17410 17410 17410 17410 0
58 20250415 185900 684901535 17410 17410 17410 17410 0
59 20250415 185800 684901535 17410 17410 17410 17410 0
60 20250415 185700 684901535 17410 17410 17410 17410 0
61 20250415 185600 684901535 17410 17410 17410 17410 0
62 20250415 185500 684901535 17410 17410 17410 17410 838
63 20250415 185400 684901535 17410 17410 17410 17410 0
64 20250415 185300 684901535 17410 17410 17410 17410 0
65 20250415 185200 684901535 17410 17410 17410 17410 0
66 20250415 185100 684901535 17410 17410 17410 17410 0
67 20250415 185000 684901535 17410 17410 17410 17410 0
68 20250415 184900 684901535 17410 17410 17410 17410 0
69 20250415 184800 684901535 17410 17410 17410 17410 0
70 20250415 184700 684901535 17410 17410 17410 17410 0
71 20250415 184600 684901535 17410 17410 17410 17410 0
72 20250415 184500 684901535 17410 17410 17410 17410 0
73 20250415 184400 684901535 17410 17410 17410 17410 0
74 20250415 184300 684901535 17410 17410 17410 17410 0
75 20250415 184200 684901535 17410 17410 17410 17410 0
76 20250415 184100 684901535 17410 17410 17410 17410 0
77 20250415 184000 684901535 17410 17410 17410 17410 0
78 20250415 183900 684901535 17410 17410 17410 17410 0
79 20250415 183800 684901535 17410 17410 17410 17410 0
80 20250415 183700 684901535 17410 17410 17410 17410 0
81 20250415 183600 684901535 17410 17410 17410 17410 0
82 20250415 183500 684901535 17410 17410 17410 17410 0
83 20250415 183400 684901535 17410 17410 17410 17410 0
84 20250415 183300 684901535 17410 17410 17410 17410 0
85 20250415 183200 684901535 17410 17410 17410 17410 0
86 20250415 183100 684901535 17410 17410 17410 17410 0
87 20250415 183000 684901535 17410 17410 17410 17410 0
88 20250415 182900 684901535 17410 17410 17410 17410 0
89 20250415 182800 684901535 17410 17410 17410 17410 0
90 20250415 182700 684901535 17410 17410 17410 17410 0
91 20250415 182600 684901535 17410 17410 17410 17410 0
92 20250415 182500 684901535 17410 17410 17410 17410 838
93 20250415 182400 684901535 17410 17410 17410 17410 0
94 20250415 182300 684901535 17410 17410 17410 17410 0
95 20250415 182200 684901535 17410 17410 17410 17410 0
96 20250415 182100 684901535 17410 17410 17410 17410 0
97 20250415 182000 684901535 17410 17410 17410 17410 0
98 20250415 181900 684901535 17410 17410 17410 17410 0
99 20250415 181800 684901535 17410 17410 17410 17410 0
100 20250415 181700 684901535 17410 17410 17410 17410 0
101 20250415 181600 684901535 17410 17410 17410 17410 0
102 20250415 181500 684901535 17410 17410 17410 17410 0
103 20250415 181400 684901535 17410 17410 17410 17410 0
104 20250415 181300 684901535 17410 17410 17410 17410 0
105 20250415 181200 684901535 17410 17410 17410 17410 0
106 20250415 181100 684901535 17410 17410 17410 17410 0
107 20250415 181000 684901535 17410 17410 17410 17410 0
108 20250415 180900 684901535 17410 17410 17410 17410 0
109 20250415 180800 684901535 17410 17410 17410 17410 0
110 20250415 180700 684901535 17410 17410 17410 17410 0
111 20250415 180600 684901535 17410 17410 17410 17410 0
112 20250415 180500 684901535 17410 17410 17410 17410 0
113 20250415 180400 684901535 17410 17410 17410 17410 0
114 20250415 180300 684901535 17410 17410 17410 17410 0
115 20250415 180200 684901535 17410 17410 17410 17410 0
116 20250415 180100 684901535 17410 17410 17410 17410 0
117 20250415 180000 684901535 17410 17410 17410 17410 0
118 20250415 175900 684901535 17410 17410 17410 17410 0
119 20250415 175800 684901535 17410 17410 17410 17410 0
120 20250415 175700 684901535 17410 17410 17410 17410 0
121 20250415 175600 684901535 17410 17410 17410 17410 0
122 20250415 175500 684901535 17410 17410 17410 17410 838
123 20250415 175400 684901535 17410 17410 17410 17410 0
124 20250415 175300 684901535 17410 17410 17410 17410 0
125 20250415 175200 684901535 17410 17410 17410 17410 0
126 20250415 175100 684901535 17410 17410 17410 17410 0
127 20250415 175000 684901535 17410 17410 17410 17410 0
128 20250415 174900 684901535 17410 17410 17410 17410 0
129 20250415 174800 684901535 17410 17410 17410 17410 0
130 20250415 174700 684901535 17410 17410 17410 17410 0
131 20250415 174600 684901535 17410 17410 17410 17410 0
132 20250415 174500 684901535 17410 17410 17410 17410 0
133 20250415 174400 684901535 17410 17410 17410 17410 0
134 20250415 174300 684901535 17410 17410 17410 17410 0
135 20250415 174200 684901535 17410 17410 17410 17410 0
136 20250415 174100 684901535 17410 17410 17410 17410 0
137 20250415 174000 684901535 17410 17410 17410 17410 0
138 20250415 173900 684901535 17410 17410 17410 17410 0
139 20250415 173800 684901535 17410 17410 17410 17410 0
140 20250415 173700 684901535 17410 17410 17410 17410 0
141 20250415 173600 684901535 17410 17410 17410 17410 0
142 20250415 173500 684901535 17410 17410 17410 17410 0
143 20250415 173400 684901535 17410 17410 17410 17410 0
144 20250415 173300 684901535 17410 17410 17410 17410 0
145 20250415 173200 684901535 17410 17410 17410 17410 0
146 20250415 173100 684901535 17410 17410 17410 17410 0
147 20250415 173000 684901535 17410 17410 17410 17410 0
148 20250415 172900 684901535 17410 17410 17410 17410 0
149 20250415 172800 684901535 17410 17410 17410 17410 0
150 20250415 172700 684901535 17410 17410 17410 17410 0
151 20250415 172600 684901535 17410 17410 17410 17410 0
152 20250415 172500 684901535 17410 17410 17410 17410 838
153 20250415 172400 684901535 17410 17410 17410 17410 0
154 20250415 172300 684901535 17410 17410 17410 17410 0
155 20250415 172200 684901535 17410 17410 17410 17410 0
156 20250415 172100 684901535 17410 17410 17410 17410 0
157 20250415 172000 684901535 17410 17410 17410 17410 0
158 20250415 171900 684901535 17410 17410 17410 17410 0
159 20250415 171800 684901535 17410 17410 17410 17410 0
160 20250415 171700 684901535 17410 17410 17410 17410 0
161 20250415 171600 684901535 17410 17410 17410 17410 0
162 20250415 171500 684901535 17410 17410 17410 17410 0
163 20250415 171400 684901535 17410 17410 17410 17410 0
164 20250415 171300 684901535 17410 17410 17410 17410 0
165 20250415 171200 684901535 17410 17410 17410 17410 0
166 20250415 171100 684901535 17410 17410 17410 17410 0
167 20250415 171000 684901535 17410 17410 17410 17410 0
168 20250415 170900 684901535 17410 17410 17410 17410 0
169 20250415 170800 684901535 17410 17410 17410 17410 0
170 20250415 170700 684901535 17410 17410 17410 17410 0
171 20250415 170600 684901535 17410 17410 17410 17410 0
172 20250415 170500 684901535 17410 17410 17410 17410 0
173 20250415 170400 684901535 17410 17410 17410 17410 0
174 20250415 170300 684901535 17410 17410 17410 17410 0
175 20250415 170200 684901535 17410 17410 17410 17410 0
176 20250415 170100 684901535 17410 17410 17410 17410 0
177 20250415 170000 684901535 17410 17410 17410 17410 0
178 20250415 165900 684901535 17410 17410 17410 17410 0
179 20250415 165800 684901535 17410 17410 17410 17410 0
180 20250415 165700 684901535 17410 17410 17410 17410 0
181 20250415 165600 684901535 17410 17410 17410 17410 0
182 20250415 165500 684901535 17410 17410 17410 17410 838
183 20250415 165400 684901535 17410 17410 17410 17410 0
184 20250415 165300 684901535 17410 17410 17410 17410 0
185 20250415 165200 684901535 17410 17410 17410 17410 0
186 20250415 165100 684901535 17410 17410 17410 17410 0
187 20250415 165000 684901535 17410 17410 17410 17410 0
188 20250415 164900 684901535 17410 17410 17410 17410 0
189 20250415 164800 684901535 17410 17410 17410 17410 0
190 20250415 164700 684901535 17410 17410 17410 17410 0
191 20250415 164600 684901535 17410 17410 17410 17410 0
192 20250415 164500 684901535 17410 17410 17410 17410 0
193 20250415 164400 684901535 17410 17410 17410 17410 0
194 20250415 164300 684901535 17410 17410 17410 17410 0
195 20250415 164200 684901535 17410 17410 17410 17410 0
196 20250415 164100 684901535 17410 17410 17410 17410 0
197 20250415 164000 684901535 17410 17410 17410 17410 0
198 20250415 163900 684901535 17410 17410 17410 17410 0
199 20250415 163800 684901535 17410 17410 17410 17410 0
200 20250415 163700 684901535 17410 17410 17410 17410 0
201 20250415 163600 684901535 17410 17410 17410 17410 0
202 20250415 163500 684901535 17410 17410 17410 17410 0
203 20250415 163400 684901535 17410 17410 17410 17410 0
204 20250415 163300 684901535 17410 17410 17410 17410 0
205 20250415 163200 684901535 17410 17410 17410 17410 0
206 20250415 163100 684901535 17410 17410 17410 17410 0
207 20250415 163000 684901535 17410 17410 17410 17410 0
208 20250415 162900 684901535 17410 17410 17410 17410 0
209 20250415 162800 684901535 17410 17410 17410 17410 0
210 20250415 162700 684901535 17410 17410 17410 17410 0
211 20250415 162600 684901535 17410 17410 17410 17410 0
212 20250415 162500 684901535 17410 17410 17410 17410 838
213 20250415 162400 684901535 17410 17410 17410 17410 0
214 20250415 162300 684901535 17410 17410 17410 17410 0
215 20250415 162200 684901535 17410 17410 17410 17410 0
216 20250415 162100 684901535 17410 17410 17410 17410 0
217 20250415 162000 684901535 17410 17410 17410 17410 0
218 20250415 161900 684901535 17410 17410 17410 17410 0
219 20250415 161800 684901535 17410 17410 17410 17410 0
220 20250415 161700 684901535 17410 17410 17410 17410 0
221 20250415 161600 684901535 17410 17410 17410 17410 0
222 20250415 161500 684901535 17410 17410 17410 17410 0
223 20250415 161400 684901535 17410 17410 17410 17410 0
224 20250415 161300 684901535 17410 17410 17410 17410 0
225 20250415 161200 684901535 17410 17410 17410 17410 0
226 20250415 161100 684901535 17410 17410 17410 17410 0
227 20250415 161000 684901535 17410 17410 17410 17410 0
228 20250415 160900 684901535 17410 17410 17410 17410 0
229 20250415 160800 684901535 17410 17410 17410 17410 0
230 20250415 160700 684901535 17410 17410 17410 17410 0
231 20250415 160600 684901535 17410 17410 17410 17410 0
232 20250415 160500 684901535 17410 17410 17410 17410 0
233 20250415 160400 684901535 17410 17410 17410 17410 0
234 20250415 160300 684901535 17410 17410 17410 17410 0
235 20250415 160200 684901535 17410 17410 17410 17410 0
236 20250415 160100 684901535 17410 17410 17410 17410 0
237 20250415 160000 684901535 17410 17410 17410 17410 0
238 20250415 155900 684901535 17410 17410 17410 17410 0
239 20250415 155800 684901535 17410 17410 17410 17410 0
240 20250415 155700 684901535 17410 17410 17410 17410 0
241 20250415 155600 684901535 17410 17410 17410 17410 0
242 20250415 155500 684901535 17410 17410 17410 17410 838
243 20250415 155400 684901535 17410 17410 17410 17410 0
244 20250415 155300 684901535 17410 17410 17410 17410 0
245 20250415 155200 684901535 17410 17410 17410 17410 0
246 20250415 155100 684901535 17410 17410 17410 17410 0
247 20250415 155000 684901535 17410 17410 17410 17410 0
248 20250415 154900 684901535 17410 17410 17410 17410 0
249 20250415 154800 684901535 17410 17410 17410 17410 0
250 20250415 154700 684901535 17410 17410 17410 17410 0
251 20250415 154600 684901535 17410 17410 17410 17410 0
252 20250415 154500 684901535 17410 17410 17410 17410 0
253 20250415 154400 684901535 17410 17410 17410 17410 0
254 20250415 154300 684901535 17410 17410 17410 17410 0
255 20250415 154200 684901535 17410 17410 17410 17410 0
256 20250415 154100 684901535 17410 17410 17410 17410 0
257 20250415 154000 684901535 17410 17410 17410 17410 0
258 20250415 153900 684901535 17410 17410 17410 17410 0
259 20250415 153800 684901535 17410 17410 17410 17410 0
260 20250415 153700 684901535 17410 17410 17410 17410 0
261 20250415 153600 684901535 17410 17410 17410 17410 0
262 20250415 153500 684901535 17410 17410 17410 17410 0
263 20250415 153400 684901535 17410 17410 17410 17410 0
264 20250415 153300 684901535 17410 17410 17410 17410 0
265 20250415 153200 684901535 17410 17410 17410 17410 0
266 20250415 153100 684901535 17410 17410 17410 17410 0
267 20250415 153000 684901535 17410 17410 17410 17410 838
268 20250415 152900 670311955 17390 17390 17390 17390 0
269 20250415 152800 670311955 17390 17390 17390 17390 0
270 20250415 152700 670311955 17390 17390 17390 17390 0
271 20250415 152600 670311955 17390 17390 17390 17390 0
272 20250415 152500 670311955 17390 17390 17390 17390 0
273 20250415 152400 670311955 17390 17390 17390 17390 0
274 20250415 152300 670311955 17390 17390 17390 17390 0
275 20250415 152200 670311955 17390 17390 17390 17390 0
276 20250415 152100 670311955 17390 17390 17390 17390 0
277 20250415 152000 670311955 17390 17390 17390 17390 0
278 20250415 151900 670311955 17390 17380 17390 17370 21
279 20250415 151800 669946995 17390 17390 17390 17390 3
280 20250415 151700 669894825 17390 17390 17390 17380 5
281 20250415 151600 669807885 17380 17380 17390 17380 5
282 20250415 151500 669720975 17370 17360 17370 17360 4
283 20250415 151400 669651525 17370 17360 17370 17360 143
284 20250415 151300 667168115 17350 17360 17360 17350 56
285 20250415 151200 666196505 17360 17360 17360 17360 14
286 20250415 151100 665953465 17370 17370 17370 17370 10
287 20250415 151000 665779765 17400 17360 17400 17350 255
288 20250415 150900 661351535 17400 17400 17400 17400 0
289 20250415 150800 661351535 17400 17400 17400 17400 0
290 20250415 150700 661351535 17400 17370 17400 17370 80
291 20250415 150600 659961905 17360 17370 17370 17360 54
292 20250415 150500 659024455 17370 17390 17390 17370 12
293 20250415 150400 658815955 17380 17380 17380 17380 8
294 20250415 150300 658676915 17390 17390 17390 17390 10
295 20250415 150200 658503015 17380 17400 17410 17380 83
296 20250415 150100 657058905 17360 17360 17360 17360 0
297 20250415 150000 657058905 17360 17400 17400 17360 401
298 20250415 145900 650097355 17380 17400 17400 17380 129
299 20250415 145800 647855235 17400 17400 17400 17400 8
300 20250415 145700 647716035 17380 17380 17380 17380 0
301 20250415 145600 647716035 17380 17380 17380 17380 0
302 20250415 145500 647716035 17380 17390 17390 17380 305
303 20250415 145400 642412095 17390 17390 17390 17390 55
304 20250415 145300 641455645 17400 17400 17400 17400 86
305 20250415 145200 639959245 17400 17410 17410 17400 92
306 20250415 145100 638358425 17400 17410 17410 17400 4
307 20250415 145000 638288795 17400 17400 17400 17400 0
308 20250415 144900 638288795 17400 17395 17400 17395 51
309 20250415 144800 637401490 17395 17400 17400 17395 120
310 20250415 144700 635313495 17410 17410 17410 17410 108
311 20250415 144600 633433215 17415 17415 17415 17415 1
312 20250415 144500 633415800 17420 17420 17420 17420 0
313 20250415 144400 633415800 17420 17410 17420 17410 14
314 20250415 144300 633172050 17420 17430 17430 17420 286
315 20250415 144200 628188930 17420 17420 17420 17420 10
316 20250415 144100 628014730 17420 17420 17420 17420 201
317 20250415 144000 624513310 17430 17420 17430 17420 13
318 20250415 143900 624286790 17420 17420 17420 17420 1
319 20250415 143800 624269370 17430 17430 17430 17420 408
320 20250415 143700 617158210 17420 17410 17420 17410 18
321 20250415 143600 616844660 17410 17390 17410 17390 508
322 20250415 143500 608005870 17380 17380 17380 17380 0
323 20250415 143400 608005870 17380 17380 17380 17380 131
324 20250415 143300 605729090 17360 17370 17370 17360 111
325 20250415 143200 603801030 17380 17380 17380 17380 2
326 20250415 143100 603766270 17380 17380 17380 17380 1
327 20250415 143000 603748890 17360 17380 17380 17360 102
328 20250415 142900 601978150 17380 17385 17385 17380 420
329 20250415 142800 594678080 17390 17385 17390 17385 8
330 20250415 142700 594538995 17390 17390 17390 17390 85
331 20250415 142600 593060845 17390 17420 17420 17390 471
332 20250415 142500 584861975 17430 17440 17440 17430 130
333 20250415 142400 582596015 17430 17420 17440 17420 72
334 20250415 142300 581341235 17410 17400 17410 17400 41
335 20250415 142200 580627455 17370 17340 17400 17340 878
336 20250415 142100 565367505 17340 17310 17340 17310 78
337 20250415 142000 564017025 17300 17300 17300 17300 50
338 20250415 141900 563152025 17300 17280 17300 17280 192
339 20250415 141800 559831475 17280 17280 17280 17260 272
340 20250415 141700 555132255 17270 17260 17270 17260 202
341 20250415 141600 551644585 17270 17260 17270 17260 136
342 20250415 141500 549297215 17260 17260 17260 17260 69
343 20250415 141400 548106275 17270 17270 17270 17270 0
344 20250415 141300 548106275 17270 17270 17270 17270 32
345 20250415 141200 547553635 17280 17270 17280 17270 2
346 20250415 141100 547519085 17280 17280 17280 17280 85
347 20250415 141000 546050285 17280 17280 17280 17280 51
348 20250415 140900 545169005 17270 17270 17270 17270 0
349 20250415 140800 545169005 17270 17270 17270 17270 1
350 20250415 140700 545151735 17280 17280 17280 17280 482
351 20250415 140600 536822775 17290 17290 17290 17290 10
352 20250415 140500 536649875 17270 17300 17300 17270 592
353 20250415 140400 526414755 17290 17290 17290 17290 1
354 20250415 140300 526397465 17300 17300 17300 17300 7
355 20250415 140200 526276365 17300 17300 17300 17300 753
356 20250415 140100 513249465 17300 17310 17310 17300 2
357 20250415 140000 513214855 17300 17300 17300 17300 0
358 20250415 135900 513214855 17300 17300 17300 17300 9
359 20250415 135800 513059155 17310 17310 17310 17310 5
360 20250415 135700 512972605 17300 17310 17310 17300 2
361 20250415 135600 512937995 17300 17305 17305 17300 99
362 20250415 135500 511225290 17310 17310 17310 17310 0
363 20250415 135400 511225290 17310 17300 17310 17300 718
364 20250415 135300 498796720 17310 17310 17310 17310 101
365 20250415 135200 497048410 17310 17310 17310 17310 0
366 20250415 135100 497048410 17310 17310 17310 17310 0
367 20250415 135000 497048410 17310 17300 17310 17300 8
368 20250415 134900 496909940 17310 17330 17330 17290 142
369 20250415 134800 494450040 17320 17310 17320 17310 245
370 20250415 134700 490208810 17300 17280 17300 17280 605
371 20250415 134600 479747500 17280 17280 17280 17280 1
372 20250415 134500 479730220 17290 17290 17290 17290 8
373 20250415 134400 479591900 17280 17280 17280 17280 0
374 20250415 134300 479591900 17280 17280 17280 17280 1
375 20250415 134200 479574620 17290 17290 17290 17290 0
376 20250415 134100 479574620 17290 17290 17290 17290 2
377 20250415 134000 479540040 17285 17285 17285 17285 0
378 20250415 133900 479540040 17285 17285 17285 17285 1
379 20250415 133800 479522755 17280 17280 17280 17280 206
380 20250415 133700 475963075 17280 17275 17280 17275 149
381 20250415 133600 473388405 17270 17270 17270 17270 0
382 20250415 133500 473388405 17270 17270 17270 17270 1
383 20250415 133400 473371135 17280 17280 17280 17280 0
384 20250415 133300 473371135 17280 17270 17280 17270 531
385 20250415 133200 464199175 17260 17260 17260 17260 43
386 20250415 133100 463456995 17260 17260 17260 17260 10
387 20250415 133000 463284395 17270 17270 17270 17270 9
388 20250415 132900 463128965 17270 17260 17270 17260 14
389 20250415 132800 462887315 17260 17260 17270 17260 65
390 20250415 132700 461765345 17270 17260 17270 17260 14
391 20250415 132600 461523685 17270 17260 17270 17260 37
392 20250415 132500 460884895 17270 17260 17270 17260 257
393 20250415 132400 456446515 17270 17270 17270 17270 9
394 20250415 132300 456291085 17270 17270 17270 17270 0
395 20250415 132200 456291085 17270 17270 17270 17270 9
396 20250415 132100 456135655 17260 17260 17260 17260 1
397 20250415 132000 456118395 17260 17260 17260 17260 400
398 20250415 131900 449214395 17260 17260 17260 17260 0
399 20250415 131800 449214395 17260 17260 17260 17260 2
400 20250415 131700 449179875 17250 17260 17260 17250 2
401 20250415 131600 449145365 17260 17260 17260 17260 1
402 20250415 131500 449128105 17260 17260 17260 17260 0
403 20250415 131400 449128105 17260 17250 17260 17250 5
404 20250415 131300 449041825 17250 17250 17250 17250 16
405 20250415 131200 448765825 17240 17260 17260 17240 597
406 20250415 131100 438468235 17250 17250 17250 17250 5
407 20250415 131000 438381985 17250 17260 17260 17250 99
408 20250415 130900 436674165 17250 17260 17260 17250 8
409 20250415 130800 436536155 17250 17250 17250 17250 0
410 20250415 130700 436536155 17250 17250 17250 17250 0
411 20250415 130600 436536155 17250 17260 17260 17250 3
412 20250415 130500 436484385 17260 17260 17260 17260 1
413 20250415 130400 436467125 17250 17250 17250 17250 105
414 20250415 130300 434655875 17250 17250 17250 17250 1
415 20250415 130200 434638625 17260 17260 17260 17260 0
416 20250415 130100 434638625 17260 17260 17260 17260 6
417 20250415 130000 434535065 17260 17260 17260 17260 1
418 20250415 125900 434517805 17250 17250 17250 17250 1
419 20250415 125800 434500555 17240 17240 17240 17240 0
420 20250415 125700 434500555 17240 17240 17240 17240 2
421 20250415 125600 434466075 17240 17250 17250 17240 305
422 20250415 125500 429204985 17260 17260 17260 17260 0
423 20250415 125400 429204985 17260 17260 17260 17260 5
424 20250415 125300 429118685 17240 17240 17240 17240 0
425 20250415 125200 429118685 17240 17240 17240 17240 1
426 20250415 125100 429101445 17240 17240 17240 17240 0
427 20250415 125000 429101445 17240 17240 17240 17240 10
428 20250415 124900 428929045 17240 17240 17240 17240 1
429 20250415 124800 428911805 17240 17240 17240 17230 78
430 20250415 124700 427567095 17230 17240 17240 17230 337
431 20250415 124600 421757865 17250 17250 17250 17250 100
432 20250415 124500 420032865 17250 17230 17250 17230 11
433 20250415 124400 419843135 17230 17230 17230 17230 1
434 20250415 124300 419825905 17230 17230 17230 17230 0
435 20250415 124200 419825905 17230 17220 17230 17220 389
436 20250415 124100 413126735 17220 17210 17220 17210 2
437 20250415 124000 413092305 17220 17220 17220 17220 0
438 20250415 123900 413092305 17220 17210 17220 17210 268
439 20250415 123800 408478165 17210 17200 17210 17200 12
440 20250415 123700 408271745 17200 17210 17210 17200 8
441 20250415 123600 408134075 17210 17210 17210 17210 8
442 20250415 123500 407996395 17190 17190 17190 17190 0
443 20250415 123400 407996395 17190 17190 17190 17190 1
444 20250415 123300 407979205 17190 17190 17190 17190 0
445 20250415 123200 407979205 17190 17190 17190 17190 601
446 20250415 123100 397648015 17170 17170 17170 17170 0
447 20250415 123000 397648015 17170 17190 17190 17170 116
448 20250415 122900 395653995 17190 17180 17190 17180 704
449 20250415 122800 383558865 17160 17160 17160 17160 0
450 20250415 122700 383558865 17160 17160 17160 17160 1
451 20250415 122600 383541705 17180 17180 17180 17170 147
452 20250415 122500 381017145 17180 17170 17180 17170 2734
453 20250415 122400 334072475 17180 17180 17180 17180 0
454 20250415 122300 334072475 17180 17170 17180 17170 6
455 20250415 122200 333969405 17180 17180 17180 17180 2
456 20250415 122100 333935045 17180 17180 17180 17180 6
457 20250415 122000 333831965 17170 17170 17170 17170 1
458 20250415 121900 333814795 17170 17180 17180 17170 8
459 20250415 121800 333677365 17180 17170 17180 17170 650
460 20250415 121700 322510845 17180 17170 17180 17170 11
461 20250415 121600 322321965 17170 17170 17180 17170 122
462 20250415 121500 320226065 17180 17180 17180 17180 0
463 20250415 121400 320226065 17180 17180 17180 17180 0
464 20250415 121300 320226065 17180 17180 17180 17180 10
465 20250415 121200 320054265 17170 17180 17180 17170 24
466 20250415 121100 319641955 17180 17180 17180 17180 0
467 20250415 121000 319641955 17180 17180 17180 17180 0
468 20250415 120900 319641955 17180 17180 17180 17180 1
469 20250415 120800 319624775 17170 17170 17170 17170 1
470 20250415 120700 319607605 17180 17180 17180 17180 7
471 20250415 120600 319487345 17180 17170 17180 17170 12
472 20250415 120500 319281285 17180 17170 17180 17170 7
473 20250415 120400 319161085 17170 17170 17170 17170 5
474 20250415 120300 319075235 17180 17160 17180 17160 108
475 20250415 120200 317219955 17190 17150 17190 17150 1106
476 20250415 120100 298241145 17140 17140 17140 17140 1
477 20250415 120000 298224005 17160 17160 17160 17160 7
478 20250415 115900 298103885 17140 17140 17140 17140 0
479 20250415 115800 298103885 17140 17140 17140 17140 1
480 20250415 115700 298086745 17130 17130 17130 17130 1
481 20250415 115600 298069615 17140 17140 17160 17140 138
482 20250415 115500 295704175 17140 17140 17140 17140 0
483 20250415 115400 295704175 17140 17150 17150 17140 2
484 20250415 115300 295669885 17140 17140 17140 17140 100
485 20250415 115200 293955885 17160 17160 17160 17160 2
486 20250415 115100 293921565 17150 17150 17150 17150 0
487 20250415 115000 293921565 17150 17160 17160 17150 8
488 20250415 114900 293784295 17140 17140 17140 17140 0
489 20250415 114800 293784295 17140 17140 17140 17140 0
490 20250415 114700 293784295 17140 17150 17150 17140 152
491 20250415 114600 291177925 17160 17160 17160 17160 0
492 20250415 114500 291177925 17160 17160 17160 17160 17
493 20250415 114400 290886205 17140 17140 17140 17140 0
494 20250415 114300 290886205 17140 17140 17140 17140 1
495 20250415 114200 290869065 17130 17130 17130 17130 0
496 20250415 114100 290869065 17130 17130 17130 17130 136
497 20250415 114000 288539385 17130 17130 17130 17130 0
498 20250415 113900 288539385 17130 17130 17130 17130 1
499 20250415 113800 288522255 17160 17160 17160 17160 7
500 20250415 113700 288402135 17120 17120 17120 17120 31
501 20250415 113600 287871415 17120 17120 17120 17120 1
502 20250415 113500 287854295 17160 17160 17160 17160 2
503 20250415 113400 287819975 17110 17110 17110 17110 0
504 20250415 113300 287819975 17110 17110 17110 17110 119
505 20250415 113200 285783885 17110 17110 17110 17110 24
506 20250415 113100 285373245 17110 17160 17160 17110 485
507 20250415 113000 277057455 17160 17170 17170 17160 285
508 20250415 112900 272166775 17160 17170 17170 17160 164
509 20250415 112800 269351105 17190 17190 17190 17190 0
510 20250415 112700 269351105 17190 17190 17190 17190 7
511 20250415 112600 269230775 17190 17180 17190 17180 602
512 20250415 112500 258888395 17190 17210 17210 17190 354
513 20250415 112400 252799485 17220 17220 17220 17220 0
514 20250415 112300 252799485 17220 17220 17220 17220 9
515 20250415 112200 252644505 17210 17220 17220 17210 69
516 20250415 112100 251457005 17210 17210 17210 17210 1
517 20250415 112000 251439795 17210 17210 17210 17210 60
518 20250415 111900 250407195 17220 17220 17220 17220 2
519 20250415 111800 250372755 17210 17210 17220 17210 43
520 20250415 111700 249632685 17220 17220 17220 17220 3
521 20250415 111600 249581025 17220 17220 17220 17220 10
522 20250415 111500 249408825 17220 17220 17220 17220 148
523 20250415 111400 246860265 17220 17230 17230 17220 2
524 20250415 111300 246825815 17230 17230 17230 17230 6
525 20250415 111200 246722435 17220 17230 17230 17220 9
526 20250415 111100 246567415 17210 17210 17210 17210 0
527 20250415 111000 246567415 17210 17230 17230 17210 79
528 20250415 110900 245207025 17230 17230 17230 17230 5
529 20250415 110800 245120875 17210 17210 17210 17210 0
530 20250415 110700 245120875 17210 17240 17240 17210 3
531 20250415 110600 245069185 17220 17240 17240 17220 213
532 20250415 110500 241400275 17240 17240 17240 17240 0
533 20250415 110400 241400275 17240 17240 17240 17240 3
534 20250415 110300 241348555 17240 17240 17240 17230 8
535 20250415 110200 241210645 17240 17240 17240 17240 1
536 20250415 110100 241193405 17240 17240 17240 17240 4
537 20250415 110000 241124445 17240 17230 17240 17230 15
538 20250415 105900 240865855 17240 17240 17240 17240 6
539 20250415 105800 240762415 17240 17240 17240 17240 1
540 20250415 105700 240745175 17240 17240 17240 17240 0
541 20250415 105600 240745175 17240 17230 17240 17230 5
542 20250415 105500 240658985 17240 17240 17240 17240 163
543 20250415 105400 237848865 17250 17250 17250 17240 19
544 20250415 105300 237521225 17250 17240 17250 17240 169
545 20250415 105200 234607605 17220 17240 17240 17220 8
546 20250415 105100 234469725 17240 17240 17240 17240 4
547 20250415 105000 234400765 17230 17230 17230 17230 179
548 20250415 104900 231316595 17230 17230 17230 17230 1
549 20250415 104800 231299365 17250 17250 17250 17250 64
550 20250415 104700 230195365 17250 17250 17250 17250 0
551 20250415 104600 230195365 17250 17250 17250 17250 4
552 20250415 104500 230126365 17210 17210 17210 17210 1
553 20250415 104400 230109155 17250 17250 17250 17250 0
554 20250415 104300 230109155 17250 17250 17250 17250 0
555 20250415 104200 230109155 17250 17250 17250 17250 2
556 20250415 104100 230074655 17200 17200 17200 17200 1
557 20250415 104000 230057455 17220 17240 17240 17220 101
558 20250415 103900 228317275 17240 17240 17240 17240 0
559 20250415 103800 228317275 17240 17240 17240 17240 102
560 20250415 103700 226558795 17250 17260 17260 17250 113
561 20250415 103600 224609525 17260 17260 17260 17260 0
562 20250415 103500 224609525 17260 17260 17260 17260 0
563 20250415 103400 224609525 17260 17270 17270 17260 63
564 20250415 103300 223522135 17270 17270 17270 17270 11
565 20250415 103200 223332165 17260 17260 17260 17260 22
566 20250415 103100 222952445 17270 17260 17270 17260 103
567 20250415 103000 221174645 17250 17250 17250 17250 0
568 20250415 102900 221174645 17250 17250 17250 17250 8
569 20250415 102800 221036645 17270 17270 17270 17270 0
570 20250415 102700 221036645 17270 17260 17270 17260 142
571 20250415 102600 218585705 17280 17280 17280 17280 0
572 20250415 102500 218585705 17280 17270 17280 17260 262
573 20250415 102400 214060965 17270 17260 17270 17260 82
574 20250415 102300 212645575 17260 17260 17260 17240 8
575 20250415 102200 212507515 17260 17260 17260 17260 7
576 20250415 102100 212386695 17260 17260 17260 17260 6
577 20250415 102000 212283135 17240 17250 17250 17240 157
578 20250415 101900 209575715 17260 17260 17260 17260 7
579 20250415 101800 209454895 17260 17260 17260 17260 72
580 20250415 101700 208212175 17250 17240 17250 17240 63
581 20250415 101600 207126025 17220 17220 17220 17220 2
582 20250415 101500 207091585 17240 17240 17240 17240 2
583 20250415 101400 207057105 17230 17230 17230 17230 10
584 20250415 101300 206884805 17230 17230 17230 17230 3
585 20250415 101200 206833115 17200 17230 17230 17200 3
586 20250415 101100 206781455 17200 17230 17230 17190 227
587 20250415 101000 202875285 17230 17200 17230 17200 189
588 20250415 100900 199624395 17180 17210 17210 17180 204
589 20250415 100800 196115495 17220 17220 17220 17220 35
590 20250415 100700 195512795 17200 17230 17230 17200 10
591 20250415 100600 195340675 17220 17220 17220 17220 46
592 20250415 100500 194548555 17190 17220 17220 17190 13
593 20250415 100400 194325055 17220 17220 17220 17220 4
594 20250415 100300 194256175 17220 17210 17220 17210 222
595 20250415 100200 190435505 17200 17120 17200 17120 275
596 20250415 100100 185706255 17190 17190 17190 17190 34
597 20250415 100000 185121795 17190 17190 17190 17090 1006
598 20250415 095900 167921495 17190 17190 17190 17190 3
599 20250415 095800 167869925 17190 17170 17190 17160 14
600 20250415 095700 167629495 17190 17190 17190 17190 3
601 20250415 095600 167577925 17190 17190 17190 17190 3
602 20250415 095500 167526355 17190 17190 17190 17190 5
603 20250415 095400 167440405 17190 17160 17190 17160 3
604 20250415 095300 167388865 17190 17190 17190 17190 3
605 20250415 095200 167337295 17190 17190 17190 17190 3
606 20250415 095100 167285725 17190 17170 17190 17170 3
607 20250415 095000 167234175 17190 17190 17190 17190 3
608 20250415 094900 167182605 17190 17190 17190 17190 3
609 20250415 094800 167131035 17160 17160 17160 17160 0
610 20250415 094700 167131035 17160 17160 17160 17160 1
611 20250415 094600 167113875 17160 17160 17160 17160 3
612 20250415 094500 167062395 17160 17190 17190 17160 87
613 20250415 094400 165567225 17180 17190 17190 17180 19
614 20250415 094300 165240765 17180 17180 17180 17180 1
615 20250415 094200 165223585 17190 17190 17190 17190 6
616 20250415 094100 165120445 17190 17190 17190 17190 15
617 20250415 094000 164862595 17160 17200 17200 17160 6
618 20250415 093900 164759435 17210 17200 17210 17200 102
619 20250415 093800 163005015 17210 17210 17210 17210 0
620 20250415 093700 163005015 17210 17160 17210 17150 507
621 20250415 093600 154309415 17160 17160 17160 17160 1
622 20250415 093500 154292255 17210 17150 17210 17150 412
623 20250415 093400 147222285 17120 17120 17120 17120 0
624 20250415 093300 147222285 17120 17120 17120 17120 1
625 20250415 093200 147205165 17130 17120 17130 17090 3009
626 20250415 093100 95752335 17130 17130 17130 17130 4
627 20250415 093000 95683815 17110 17110 17110 17110 12
628 20250415 092900 95478495 17110 17110 17110 17110 1
629 20250415 092800 95461385 17130 17190 17220 17100 1000
630 20250415 092700 78320685 17180 17180 17180 17180 0
631 20250415 092600 78320685 17180 17180 17180 17180 0
632 20250415 092500 78320685 17180 17220 17220 17180 30
633 20250415 092400 77804985 17220 17180 17220 17180 49
634 20250415 092300 76962945 17180 17190 17240 17170 495
635 20250415 092200 68458755 17180 17210 17210 17180 43
636 20250415 092100 67719385 17210 17220 17220 17210 150
637 20250415 092000 65136465 17250 17280 17280 17250 218
638 20250415 091900 61375105 17270 17270 17270 17270 0
639 20250415 091800 61375105 17270 17270 17270 17270 2
640 20250415 091700 61340565 17260 17260 17260 17260 53
641 20250415 091600 60425785 17265 17265 17265 17265 0
642 20250415 091500 60425785 17265 17260 17265 17220 19
643 20250415 091400 60098030 17250 17320 17320 17250 228
644 20250415 091300 56151210 17310 17250 17310 17250 638
645 20250415 091200 45126940 17210 17200 17210 17200 9
646 20250415 091100 44972110 17200 17200 17200 17200 0
647 20250415 091000 44972110 17200 17200 17200 17200 22
648 20250415 090900 44593710 17200 17210 17210 17200 69
649 20250415 090800 43406610 17210 17190 17210 17190 190
650 20250415 090700 40139510 17190 17210 17210 17190 21
651 20250415 090600 39778360 17200 17230 17230 17200 911
652 20250415 090500 24096160 17230 17230 17230 17230 35
653 20250415 090400 23493110 17210 17210 17210 17210 3
654 20250415 090300 23441480 17210 17250 17300 17210 148
655 20250415 090200 20888000 17280 17260 17280 17260 108
656 20250415 090100 19023600 17180 17180 17180 17180 3
657 20250415 090000 18972060 17180 17210 17210 17170 1104