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

676
183490/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,201400,85402951,1081,1081,1081,1081,1354
20250415,201300,85402951,1081,1081,1081,1081,0
20250415,201200,85402951,1081,1081,1081,1081,0
20250415,201100,85402951,1081,1081,1081,1081,0
20250415,201000,85402951,1081,1081,1081,1081,0
20250415,200900,85402951,1081,1081,1081,1081,0
20250415,200800,85402951,1081,1081,1081,1081,0
20250415,200700,85402951,1081,1081,1081,1081,0
20250415,200600,85402951,1081,1081,1081,1081,0
20250415,200500,85402951,1081,1081,1081,1081,0
20250415,200400,85402951,1081,1081,1081,1081,0
20250415,200300,85402951,1081,1081,1081,1081,0
20250415,200200,85402951,1081,1081,1081,1081,0
20250415,200100,85402951,1081,1081,1081,1081,0
20250415,200000,85402951,1081,1081,1081,1081,0
20250415,195900,85402951,1081,1081,1081,1081,0
20250415,195800,85402951,1081,1081,1081,1081,0
20250415,195700,85402951,1081,1081,1081,1081,0
20250415,195600,85402951,1081,1081,1081,1081,0
20250415,195500,85402951,1081,1081,1081,1081,0
20250415,195400,85402951,1081,1081,1081,1081,0
20250415,195300,85402951,1081,1081,1081,1081,0
20250415,195200,85402951,1081,1081,1081,1081,0
20250415,195100,85402951,1081,1081,1081,1081,0
20250415,195000,85402951,1081,1081,1081,1081,0
20250415,194900,85402951,1081,1081,1081,1081,0
20250415,194800,85402951,1081,1081,1081,1081,0
20250415,194700,85402951,1081,1081,1081,1081,0
20250415,194600,85402951,1081,1081,1081,1081,0
20250415,194500,85402951,1081,1081,1081,1081,0
20250415,194400,85402951,1081,1081,1081,1081,1354
20250415,194300,85402951,1081,1081,1081,1081,0
20250415,194200,85402951,1081,1081,1081,1081,0
20250415,194100,85402951,1081,1081,1081,1081,0
20250415,194000,85402951,1081,1081,1081,1081,0
20250415,193900,85402951,1081,1081,1081,1081,0
20250415,193800,85402951,1081,1081,1081,1081,0
20250415,193700,85402951,1081,1081,1081,1081,0
20250415,193600,85402951,1081,1081,1081,1081,0
20250415,193500,85402951,1081,1081,1081,1081,0
20250415,193400,85402951,1081,1081,1081,1081,0
20250415,193300,85402951,1081,1081,1081,1081,0
20250415,193200,85402951,1081,1081,1081,1081,0
20250415,193100,85402951,1081,1081,1081,1081,0
20250415,193000,85402951,1081,1081,1081,1081,0
20250415,192900,85402951,1081,1081,1081,1081,0
20250415,192800,85402951,1081,1081,1081,1081,0
20250415,192700,85402951,1081,1081,1081,1081,0
20250415,192600,85402951,1081,1081,1081,1081,0
20250415,192500,85402951,1081,1081,1081,1081,0
20250415,192400,85402951,1081,1081,1081,1081,0
20250415,192300,85402951,1081,1081,1081,1081,0
20250415,192200,85402951,1081,1081,1081,1081,0
20250415,192100,85402951,1081,1081,1081,1081,0
20250415,192000,85402951,1081,1081,1081,1081,0
20250415,191900,85402951,1081,1081,1081,1081,0
20250415,191800,85402951,1081,1081,1081,1081,0
20250415,191700,85402951,1081,1081,1081,1081,0
20250415,191600,85402951,1081,1081,1081,1081,0
20250415,191500,85402951,1081,1081,1081,1081,0
20250415,191400,85402951,1081,1081,1081,1081,1354
20250415,191300,85402951,1081,1081,1081,1081,0
20250415,191200,85402951,1081,1081,1081,1081,0
20250415,191100,85402951,1081,1081,1081,1081,0
20250415,191000,85402951,1081,1081,1081,1081,0
20250415,190900,85402951,1081,1081,1081,1081,0
20250415,190800,85402951,1081,1081,1081,1081,0
20250415,190700,85402951,1081,1081,1081,1081,0
20250415,190600,85402951,1081,1081,1081,1081,0
20250415,190500,85402951,1081,1081,1081,1081,0
20250415,190400,85402951,1081,1081,1081,1081,0
20250415,190300,85402951,1081,1081,1081,1081,0
20250415,190200,85402951,1081,1081,1081,1081,0
20250415,190100,85402951,1081,1081,1081,1081,0
20250415,190000,85402951,1081,1081,1081,1081,0
20250415,185900,85402951,1081,1081,1081,1081,0
20250415,185800,85402951,1081,1081,1081,1081,0
20250415,185700,85402951,1081,1081,1081,1081,0
20250415,185600,85402951,1081,1081,1081,1081,0
20250415,185500,85402951,1081,1081,1081,1081,0
20250415,185400,85402951,1081,1081,1081,1081,0
20250415,185300,85402951,1081,1081,1081,1081,0
20250415,185200,85402951,1081,1081,1081,1081,0
20250415,185100,85402951,1081,1081,1081,1081,0
20250415,185000,85402951,1081,1081,1081,1081,0
20250415,184900,85402951,1081,1081,1081,1081,0
20250415,184800,85402951,1081,1081,1081,1081,0
20250415,184700,85402951,1081,1081,1081,1081,0
20250415,184600,85402951,1081,1081,1081,1081,0
20250415,184500,85402951,1081,1081,1081,1081,0
20250415,184400,85402951,1081,1081,1081,1081,1354
20250415,184300,85402951,1081,1081,1081,1081,0
20250415,184200,85402951,1081,1081,1081,1081,0
20250415,184100,85402951,1081,1081,1081,1081,0
20250415,184000,85402951,1081,1081,1081,1081,0
20250415,183900,85402951,1081,1081,1081,1081,0
20250415,183800,85402951,1081,1081,1081,1081,0
20250415,183700,85402951,1081,1081,1081,1081,0
20250415,183600,85402951,1081,1081,1081,1081,0
20250415,183500,85402951,1081,1081,1081,1081,0
20250415,183400,85402951,1081,1081,1081,1081,0
20250415,183300,85402951,1081,1081,1081,1081,0
20250415,183200,85402951,1081,1081,1081,1081,0
20250415,183100,85402951,1081,1081,1081,1081,0
20250415,183000,85402951,1081,1081,1081,1081,0
20250415,182900,85402951,1081,1081,1081,1081,0
20250415,182800,85402951,1081,1081,1081,1081,0
20250415,182700,85402951,1081,1081,1081,1081,0
20250415,182600,85402951,1081,1081,1081,1081,0
20250415,182500,85402951,1081,1081,1081,1081,0
20250415,182400,85402951,1081,1081,1081,1081,0
20250415,182300,85402951,1081,1081,1081,1081,0
20250415,182200,85402951,1081,1081,1081,1081,0
20250415,182100,85402951,1081,1081,1081,1081,0
20250415,182000,85402951,1081,1081,1081,1081,0
20250415,181900,85402951,1081,1081,1081,1081,0
20250415,181800,85402951,1081,1081,1081,1081,0
20250415,181700,85402951,1081,1081,1081,1081,0
20250415,181600,85402951,1081,1081,1081,1081,0
20250415,181500,85402951,1081,1081,1081,1081,0
20250415,181400,85402951,1081,1081,1081,1081,1354
20250415,181300,85402951,1081,1081,1081,1081,0
20250415,181200,85402951,1081,1081,1081,1081,0
20250415,181100,85402951,1081,1081,1081,1081,0
20250415,181000,85402951,1081,1081,1081,1081,0
20250415,180900,85402951,1081,1081,1081,1081,0
20250415,180800,85402951,1081,1081,1081,1081,0
20250415,180700,85402951,1081,1081,1081,1081,0
20250415,180600,85402951,1081,1081,1081,1081,0
20250415,180500,85402951,1081,1081,1081,1081,0
20250415,180400,85402951,1081,1081,1081,1081,0
20250415,180300,85402951,1081,1081,1081,1081,0
20250415,180200,85402951,1081,1081,1081,1081,0
20250415,180100,85402951,1081,1081,1081,1081,0
20250415,180000,85402951,1081,1081,1081,1081,0
20250415,175900,85402951,1081,1081,1081,1081,0
20250415,175800,85402951,1081,1081,1081,1081,0
20250415,175700,85402951,1081,1081,1081,1081,0
20250415,175600,85402951,1081,1081,1081,1081,0
20250415,175500,85402951,1081,1081,1081,1081,0
20250415,175400,85402951,1081,1081,1081,1081,0
20250415,175300,85402951,1081,1081,1081,1081,0
20250415,175200,85402951,1081,1081,1081,1081,0
20250415,175100,85402951,1081,1081,1081,1081,0
20250415,175000,85402951,1081,1081,1081,1081,0
20250415,174900,85402951,1081,1081,1081,1081,0
20250415,174800,85402951,1081,1081,1081,1081,0
20250415,174700,85402951,1081,1081,1081,1081,0
20250415,174600,85402951,1081,1081,1081,1081,0
20250415,174500,85402951,1081,1081,1081,1081,0
20250415,174400,85402951,1081,1081,1081,1081,1354
20250415,174300,85402951,1081,1081,1081,1081,0
20250415,174200,85402951,1081,1081,1081,1081,0
20250415,174100,85402951,1081,1081,1081,1081,0
20250415,174000,85402951,1081,1081,1081,1081,0
20250415,173900,85402951,1081,1081,1081,1081,0
20250415,173800,85402951,1081,1081,1081,1081,0
20250415,173700,85402951,1081,1081,1081,1081,0
20250415,173600,85402951,1081,1081,1081,1081,0
20250415,173500,85402951,1081,1081,1081,1081,0
20250415,173400,85402951,1081,1081,1081,1081,0
20250415,173300,85402951,1081,1081,1081,1081,0
20250415,173200,85402951,1081,1081,1081,1081,0
20250415,173100,85402951,1081,1081,1081,1081,0
20250415,173000,85402951,1081,1081,1081,1081,0
20250415,172900,85402951,1081,1081,1081,1081,0
20250415,172800,85402951,1081,1081,1081,1081,0
20250415,172700,85402951,1081,1081,1081,1081,0
20250415,172600,85402951,1081,1081,1081,1081,0
20250415,172500,85402951,1081,1081,1081,1081,0
20250415,172400,85402951,1081,1081,1081,1081,0
20250415,172300,85402951,1081,1081,1081,1081,0
20250415,172200,85402951,1081,1081,1081,1081,0
20250415,172100,85402951,1081,1081,1081,1081,0
20250415,172000,85402951,1081,1081,1081,1081,0
20250415,171900,85402951,1081,1081,1081,1081,0
20250415,171800,85402951,1081,1081,1081,1081,0
20250415,171700,85402951,1081,1081,1081,1081,0
20250415,171600,85402951,1081,1081,1081,1081,0
20250415,171500,85402951,1081,1081,1081,1081,0
20250415,171400,85402951,1081,1081,1081,1081,1354
20250415,171300,85402951,1081,1081,1081,1081,0
20250415,171200,85402951,1081,1081,1081,1081,0
20250415,171100,85402951,1081,1081,1081,1081,0
20250415,171000,85402951,1081,1081,1081,1081,0
20250415,170900,85402951,1081,1081,1081,1081,0
20250415,170800,85402951,1081,1081,1081,1081,0
20250415,170700,85402951,1081,1081,1081,1081,0
20250415,170600,85402951,1081,1081,1081,1081,0
20250415,170500,85402951,1081,1081,1081,1081,0
20250415,170400,85402951,1081,1081,1081,1081,0
20250415,170300,85402951,1081,1081,1081,1081,0
20250415,170200,85402951,1081,1081,1081,1081,0
20250415,170100,85402951,1081,1081,1081,1081,0
20250415,170000,85402951,1081,1081,1081,1081,0
20250415,165900,85402951,1081,1081,1081,1081,0
20250415,165800,85402951,1081,1081,1081,1081,0
20250415,165700,85402951,1081,1081,1081,1081,0
20250415,165600,85402951,1081,1081,1081,1081,0
20250415,165500,85402951,1081,1081,1081,1081,0
20250415,165400,85402951,1081,1081,1081,1081,0
20250415,165300,85402951,1081,1081,1081,1081,0
20250415,165200,85402951,1081,1081,1081,1081,0
20250415,165100,85402951,1081,1081,1081,1081,0
20250415,165000,85402951,1081,1081,1081,1081,0
20250415,164900,85402951,1081,1081,1081,1081,0
20250415,164800,85402951,1081,1081,1081,1081,0
20250415,164700,85402951,1081,1081,1081,1081,0
20250415,164600,85402951,1081,1081,1081,1081,0
20250415,164500,85402951,1081,1081,1081,1081,0
20250415,164400,85402951,1081,1081,1081,1081,1354
20250415,164300,85402951,1081,1081,1081,1081,0
20250415,164200,85402951,1081,1081,1081,1081,0
20250415,164100,85402951,1081,1081,1081,1081,0
20250415,164000,85402951,1081,1081,1081,1081,0
20250415,163900,85402951,1081,1081,1081,1081,0
20250415,163800,85402951,1081,1081,1081,1081,0
20250415,163700,85402951,1081,1081,1081,1081,0
20250415,163600,85402951,1081,1081,1081,1081,0
20250415,163500,85402951,1081,1081,1081,1081,0
20250415,163400,85402951,1081,1081,1081,1081,0
20250415,163300,85402951,1081,1081,1081,1081,0
20250415,163200,85402951,1081,1081,1081,1081,0
20250415,163100,85402951,1081,1081,1081,1081,0
20250415,163000,85402951,1081,1081,1081,1081,0
20250415,162900,85402951,1081,1081,1081,1081,0
20250415,162800,85402951,1081,1081,1081,1081,0
20250415,162700,85402951,1081,1081,1081,1081,0
20250415,162600,85402951,1081,1081,1081,1081,0
20250415,162500,85402951,1081,1081,1081,1081,0
20250415,162400,85402951,1081,1081,1081,1081,0
20250415,162300,85402951,1081,1081,1081,1081,0
20250415,162200,85402951,1081,1081,1081,1081,0
20250415,162100,85402951,1081,1081,1081,1081,0
20250415,162000,85402951,1081,1081,1081,1081,0
20250415,161900,85402951,1081,1081,1081,1081,0
20250415,161800,85402951,1081,1081,1081,1081,0
20250415,161700,85402951,1081,1081,1081,1081,0
20250415,161600,85402951,1081,1081,1081,1081,0
20250415,161500,85402951,1081,1081,1081,1081,0
20250415,161400,85402951,1081,1081,1081,1081,1354
20250415,161300,85402951,1081,1081,1081,1081,0
20250415,161200,85402951,1081,1081,1081,1081,0
20250415,161100,85402951,1081,1081,1081,1081,0
20250415,161000,85402951,1081,1081,1081,1081,0
20250415,160900,85402951,1081,1081,1081,1081,0
20250415,160800,85402951,1081,1081,1081,1081,0
20250415,160700,85402951,1081,1081,1081,1081,0
20250415,160600,85402951,1081,1081,1081,1081,0
20250415,160500,85402951,1081,1081,1081,1081,0
20250415,160400,85402951,1081,1081,1081,1081,0
20250415,160300,85402951,1081,1081,1081,1081,0
20250415,160200,85402951,1081,1081,1081,1081,0
20250415,160100,85402951,1081,1081,1081,1081,0
20250415,160000,85402951,1081,1081,1081,1081,0
20250415,155900,85402951,1081,1081,1081,1081,0
20250415,155800,85402951,1081,1081,1081,1081,0
20250415,155700,85402951,1081,1081,1081,1081,0
20250415,155600,85402951,1081,1081,1081,1081,0
20250415,155500,85402951,1081,1081,1081,1081,0
20250415,155400,85402951,1081,1081,1081,1081,0
20250415,155300,85402951,1081,1081,1081,1081,0
20250415,155200,85402951,1081,1081,1081,1081,0
20250415,155100,85402951,1081,1081,1081,1081,0
20250415,155000,85402951,1081,1081,1081,1081,0
20250415,154900,85402951,1081,1081,1081,1081,0
20250415,154800,85402951,1081,1081,1081,1081,0
20250415,154700,85402951,1081,1081,1081,1081,0
20250415,154600,85402951,1081,1081,1081,1081,0
20250415,154500,85402951,1081,1081,1081,1081,0
20250415,154400,85402951,1081,1081,1081,1081,1354
20250415,154300,85402951,1081,1081,1081,1081,0
20250415,154200,85402951,1081,1081,1081,1081,0
20250415,154100,85402951,1081,1081,1081,1081,0
20250415,154000,85402951,1081,1081,1081,1081,0
20250415,153900,85402951,1081,1081,1081,1081,0
20250415,153800,85402951,1081,1081,1081,1081,0
20250415,153700,85402951,1081,1081,1081,1081,0
20250415,153600,85402951,1081,1081,1081,1081,0
20250415,153500,85402951,1081,1081,1081,1081,0
20250415,153400,85402951,1081,1081,1081,1081,0
20250415,153300,85402951,1081,1081,1081,1081,0
20250415,153200,85402951,1081,1081,1081,1081,0
20250415,153100,85402951,1081,1081,1081,1081,0
20250415,153000,85402951,1081,1081,1081,1081,1354
20250415,152900,83939277,1082,1082,1082,1082,0
20250415,152800,83939277,1082,1082,1082,1082,0
20250415,152700,83939277,1082,1082,1082,1082,0
20250415,152600,83939277,1082,1082,1082,1082,0
20250415,152500,83939277,1082,1082,1082,1082,0
20250415,152400,83939277,1082,1082,1082,1082,0
20250415,152300,83939277,1082,1082,1082,1082,0
20250415,152200,83939277,1082,1082,1082,1082,0
20250415,152100,83939277,1082,1082,1082,1082,0
20250415,152000,83939277,1082,1082,1082,1082,0
20250415,151900,83939277,1082,1083,1083,1081,1848
20250415,151800,81938827,1083,1086,1086,1083,16
20250415,151700,81921457,1086,1086,1086,1086,0
20250415,151600,81921457,1086,1084,1086,1084,203
20250415,151500,81701208,1083,1083,1083,1083,52
20250415,151400,81644892,1082,1082,1082,1082,0
20250415,151300,81644892,1082,1082,1082,1082,0
20250415,151200,81644892,1082,1082,1082,1082,0
20250415,151100,81644892,1082,1082,1082,1082,0
20250415,151000,81644892,1082,1082,1082,1082,0
20250415,150900,81644892,1082,1082,1082,1082,45
20250415,150800,81596202,1082,1082,1082,1082,376
20250415,150700,81189370,1082,1082,1082,1082,10
20250415,150600,81178550,1082,1082,1082,1082,23
20250415,150500,81153664,1082,1082,1082,1082,0
20250415,150400,81153664,1082,1082,1082,1082,0
20250415,150300,81153664,1082,1081,1082,1080,7134
20250415,150200,73444587,1082,1082,1082,1081,30
20250415,150100,73412128,1082,1082,1082,1082,34
20250415,150000,73375340,1082,1082,1082,1082,265
20250415,145900,73088610,1081,1081,1081,1081,0
20250415,145800,73088610,1081,1082,1082,1081,892
20250415,145700,72123810,1082,1082,1082,1082,0
20250415,145600,72123810,1082,1082,1082,1082,333
20250415,145500,71763504,1084,1082,1084,1081,911
20250415,145400,70777636,1084,1083,1084,1082,2448
20250415,145300,68127536,1082,1082,1082,1082,0
20250415,145200,68127536,1082,1082,1082,1082,0
20250415,145100,68127536,1082,1084,1084,1082,304
20250415,145000,67798049,1084,1084,1084,1084,0
20250415,144900,67798049,1084,1084,1084,1084,82
20250415,144800,67709161,1084,1084,1084,1084,778
20250415,144700,66865809,1084,1084,1084,1084,20
20250415,144600,66844129,1084,1084,1084,1084,0
20250415,144500,66844129,1084,1084,1084,1084,0
20250415,144400,66844129,1084,1084,1084,1084,0
20250415,144300,66844129,1084,1087,1087,1084,15
20250415,144200,66827827,1081,1081,1081,1081,0
20250415,144100,66827827,1081,1081,1081,1081,0
20250415,144000,66827827,1081,1081,1081,1081,0
20250415,143900,66827827,1081,1081,1081,1081,0
20250415,143800,66827827,1081,1081,1081,1081,0
20250415,143700,66827827,1081,1081,1081,1081,0
20250415,143600,66827827,1081,1081,1081,1081,0
20250415,143500,66827827,1081,1087,1087,1081,10682
20250415,143400,55263905,1087,1087,1087,1087,1
20250415,143300,55262818,1088,1088,1088,1088,0
20250415,143200,55262818,1088,1088,1088,1088,0
20250415,143100,55262818,1088,1088,1088,1088,0
20250415,143000,55262818,1088,1088,1088,1088,50
20250415,142900,55208418,1088,1088,1088,1088,20
20250415,142800,55186658,1088,1088,1088,1088,0
20250415,142700,55186658,1088,1088,1088,1088,0
20250415,142600,55186658,1088,1088,1088,1088,3
20250415,142500,55183394,1088,1088,1088,1088,0
20250415,142400,55183394,1088,1088,1088,1088,0
20250415,142300,55183394,1088,1088,1088,1088,0
20250415,142200,55183394,1088,1088,1088,1088,0
20250415,142100,55183394,1088,1088,1088,1088,5
20250415,142000,55177954,1088,1088,1088,1088,0
20250415,141900,55177954,1088,1088,1088,1088,0
20250415,141800,55177954,1088,1088,1088,1088,0
20250415,141700,55177954,1088,1088,1088,1088,100
20250415,141600,55069154,1088,1088,1088,1088,0
20250415,141500,55069154,1088,1088,1088,1088,0
20250415,141400,55069154,1088,1088,1088,1088,60
20250415,141300,55003874,1088,1086,1088,1086,85
20250415,141200,54911558,1088,1088,1088,1088,1
20250415,141100,54910470,1088,1088,1088,1088,2
20250415,141000,54908294,1088,1088,1088,1088,1
20250415,140900,54907206,1088,1089,1089,1088,81
20250415,140800,54819077,1089,1089,1089,1089,0
20250415,140700,54819077,1089,1089,1089,1089,1
20250415,140600,54817988,1089,1089,1089,1089,0
20250415,140500,54817988,1089,1088,1089,1088,2
20250415,140400,54815811,1085,1085,1085,1085,0
20250415,140300,54815811,1085,1085,1085,1085,0
20250415,140200,54815811,1085,1085,1085,1085,1
20250415,140100,54814726,1088,1088,1088,1088,551
20250415,140000,54215238,1088,1088,1088,1088,0
20250415,135900,54215238,1088,1088,1088,1088,111
20250415,135800,54094470,1088,1088,1088,1088,41
20250415,135700,54049862,1088,1088,1088,1088,724
20250415,135600,53262150,1088,1088,1088,1088,3
20250415,135500,53258886,1087,1086,1087,1086,527
20250415,135400,52686064,1086,1086,1086,1086,0
20250415,135300,52686064,1086,1086,1086,1086,0
20250415,135200,52686064,1086,1086,1086,1086,93
20250415,135100,52585066,1086,1087,1087,1085,193
20250415,135000,52375372,1086,1086,1086,1086,1
20250415,134900,52374286,1086,1087,1087,1086,32
20250415,134800,52339504,1084,1084,1084,1084,0
20250415,134700,52339504,1084,1084,1084,1084,0
20250415,134600,52339504,1084,1084,1084,1084,0
20250415,134500,52339504,1084,1084,1084,1084,0
20250415,134400,52339504,1084,1084,1084,1084,0
20250415,134300,52339504,1084,1084,1084,1084,0
20250415,134200,52339504,1084,1084,1084,1084,0
20250415,134100,52339504,1084,1084,1084,1084,0
20250415,134000,52339504,1084,1084,1084,1084,1
20250415,133900,52338420,1083,1083,1083,1083,0
20250415,133800,52338420,1083,1083,1083,1083,0
20250415,133700,52338420,1083,1083,1083,1083,0
20250415,133600,52338420,1083,1083,1083,1083,0
20250415,133500,52338420,1083,1083,1083,1083,0
20250415,133400,52338420,1083,1083,1083,1083,0
20250415,133300,52338420,1083,1083,1083,1083,0
20250415,133200,52338420,1083,1087,1087,1083,21
20250415,133100,52315601,1087,1087,1087,1087,0
20250415,133000,52315601,1087,1087,1087,1087,0
20250415,132900,52315601,1087,1087,1087,1083,3
20250415,132800,52312344,1083,1083,1083,1083,0
20250415,132700,52312344,1083,1083,1083,1083,0
20250415,132600,52312344,1083,1083,1083,1083,0
20250415,132500,52312344,1083,1083,1083,1083,0
20250415,132400,52312344,1083,1083,1083,1083,0
20250415,132300,52312344,1083,1084,1084,1083,1160
20250415,132200,51054942,1083,1083,1083,1083,0
20250415,132100,51054942,1083,1083,1083,1083,0
20250415,132000,51054942,1083,1083,1083,1083,0
20250415,131900,51054942,1083,1083,1083,1083,0
20250415,131800,51054942,1083,1083,1083,1083,0
20250415,131700,51054942,1083,1083,1083,1083,0
20250415,131600,51054942,1083,1084,1085,1083,1551
20250415,131500,49373605,1083,1083,1083,1083,0
20250415,131400,49373605,1083,1086,1086,1083,10390
20250415,131300,38101462,1088,1088,1088,1088,0
20250415,131200,38101462,1088,1088,1088,1088,10
20250415,131100,38090582,1086,1088,1088,1086,124
20250415,131000,37955908,1086,1086,1086,1086,0
20250415,130900,37955908,1086,1086,1086,1086,0
20250415,130800,37955908,1086,1086,1086,1086,0
20250415,130700,37955908,1086,1086,1086,1086,0
20250415,130600,37955908,1086,1086,1086,1086,0
20250415,130500,37955908,1086,1086,1086,1086,1
20250415,130400,37954822,1088,1088,1088,1088,0
20250415,130300,37954822,1088,1088,1088,1088,0
20250415,130200,37954822,1088,1088,1088,1088,1
20250415,130100,37953734,1085,1085,1085,1085,2000
20250415,130000,35783734,1088,1088,1088,1088,1
20250415,125900,35782646,1085,1085,1085,1085,0
20250415,125800,35782646,1085,1085,1085,1085,0
20250415,125700,35782646,1085,1085,1085,1085,0
20250415,125600,35782646,1085,1085,1085,1085,0
20250415,125500,35782646,1085,1085,1085,1085,0
20250415,125400,35782646,1085,1085,1085,1085,0
20250415,125300,35782646,1085,1085,1085,1085,0
20250415,125200,35782646,1085,1085,1085,1085,0
20250415,125100,35782646,1085,1085,1085,1085,0
20250415,125000,35782646,1085,1085,1085,1085,0
20250415,124900,35782646,1085,1086,1086,1085,699
20250415,124800,35023534,1085,1085,1085,1085,0
20250415,124700,35023534,1085,1085,1085,1085,906
20250415,124600,34040524,1086,1086,1086,1086,78
20250415,124500,33955816,1086,1086,1086,1086,0
20250415,124400,33955816,1086,1086,1086,1086,0
20250415,124300,33955816,1086,1086,1086,1086,920
20250415,124200,32956696,1086,1086,1086,1086,0
20250415,124100,32956696,1086,1086,1086,1086,0
20250415,124000,32956696,1086,1086,1086,1086,0
20250415,123900,32956696,1086,1086,1086,1086,0
20250415,123800,32956696,1086,1086,1086,1086,0
20250415,123700,32956696,1086,1086,1086,1086,0
20250415,123600,32956696,1086,1086,1086,1086,0
20250415,123500,32956696,1086,1086,1086,1086,240
20250415,123400,32696056,1086,1086,1086,1086,0
20250415,123300,32696056,1086,1086,1086,1086,0
20250415,123200,32696056,1086,1086,1086,1086,1
20250415,123100,32694970,1087,1087,1087,1087,1083
20250415,123000,31517749,1087,1087,1087,1087,103
20250415,122900,31405788,1086,1086,1086,1086,244
20250415,122800,31140804,1085,1085,1085,1085,0
20250415,122700,31140804,1085,1085,1085,1085,0
20250415,122600,31140804,1085,1085,1085,1085,1
20250415,122500,31139719,1086,1086,1086,1086,0
20250415,122400,31139719,1086,1086,1086,1086,0
20250415,122300,31139719,1086,1086,1086,1086,4
20250415,122200,31135375,1085,1085,1085,1085,0
20250415,122100,31135375,1085,1085,1085,1085,0
20250415,122000,31135375,1085,1085,1085,1085,2
20250415,121900,31133205,1085,1085,1085,1085,0
20250415,121800,31133205,1085,1085,1085,1085,2
20250415,121700,31131035,1085,1085,1085,1085,0
20250415,121600,31131035,1085,1086,1086,1085,701
20250415,121500,30369750,1085,1085,1085,1085,0
20250415,121400,30369750,1085,1085,1085,1085,63
20250415,121300,30301395,1086,1086,1086,1086,0
20250415,121200,30301395,1086,1086,1086,1086,0
20250415,121100,30301395,1086,1086,1086,1086,0
20250415,121000,30301395,1086,1086,1086,1086,0
20250415,120900,30301395,1086,1086,1086,1086,569
20250415,120800,29683461,1086,1086,1086,1086,0
20250415,120700,29683461,1086,1086,1086,1086,0
20250415,120600,29683461,1086,1086,1086,1086,0
20250415,120500,29683461,1086,1087,1087,1086,900
20250415,120400,28705429,1090,1090,1090,1090,2
20250415,120300,28703249,1090,1090,1090,1090,1
20250415,120200,28702159,1090,1090,1090,1090,1
20250415,120100,28701069,1090,1090,1090,1090,1
20250415,120000,28699979,1090,1090,1090,1087,7
20250415,115900,28692355,1090,1090,1090,1090,4
20250415,115800,28687995,1090,1090,1090,1090,0
20250415,115700,28687995,1090,1090,1090,1090,10
20250415,115600,28677095,1090,1090,1090,1090,0
20250415,115500,28677095,1090,1090,1090,1090,0
20250415,115400,28677095,1090,1090,1090,1090,0
20250415,115300,28677095,1090,1090,1090,1090,0
20250415,115200,28677095,1090,1090,1090,1090,0
20250415,115100,28677095,1090,1090,1090,1090,0
20250415,115000,28677095,1090,1090,1090,1090,0
20250415,114900,28677095,1090,1090,1090,1090,728
20250415,114800,27883575,1086,1086,1086,1086,0
20250415,114700,27883575,1086,1086,1086,1086,0
20250415,114600,27883575,1086,1086,1086,1086,1
20250415,114500,27882489,1087,1087,1087,1087,0
20250415,114400,27882489,1087,1087,1087,1087,0
20250415,114300,27882489,1087,1087,1087,1087,0
20250415,114200,27882489,1087,1087,1087,1087,0
20250415,114100,27882489,1087,1087,1087,1087,0
20250415,114000,27882489,1087,1087,1087,1087,0
20250415,113900,27882489,1087,1087,1087,1087,0
20250415,113800,27882489,1087,1087,1087,1087,0
20250415,113700,27882489,1087,1087,1087,1087,0
20250415,113600,27882489,1087,1087,1087,1087,0
20250415,113500,27882489,1087,1089,1089,1087,270
20250415,113400,27588961,1089,1089,1089,1089,0
20250415,113300,27588961,1089,1089,1089,1089,1
20250415,113200,27587872,1086,1086,1086,1086,0
20250415,113100,27587872,1086,1086,1086,1086,0
20250415,113000,27587872,1086,1086,1086,1086,0
20250415,112900,27587872,1086,1086,1086,1086,0
20250415,112800,27587872,1086,1086,1086,1086,0
20250415,112700,27587872,1086,1086,1086,1086,0
20250415,112600,27587872,1086,1086,1086,1086,0
20250415,112500,27587872,1086,1086,1086,1086,0
20250415,112400,27587872,1086,1086,1086,1086,0
20250415,112300,27587872,1086,1086,1086,1086,0
20250415,112200,27587872,1086,1086,1086,1086,0
20250415,112100,27587872,1086,1086,1086,1086,0
20250415,112000,27587872,1086,1086,1086,1086,0
20250415,111900,27587872,1086,1086,1086,1086,0
20250415,111800,27587872,1086,1091,1091,1086,11
20250415,111700,27575876,1091,1086,1091,1086,32
20250415,111600,27540974,1090,1090,1090,1090,4
20250415,111500,27536614,1086,1086,1086,1086,3
20250415,111400,27533356,1090,1091,1091,1090,298
20250415,111300,27208463,1090,1090,1090,1090,110
20250415,111200,27088563,1087,1087,1087,1087,0
20250415,111100,27088563,1087,1089,1089,1087,3
20250415,111000,27085298,1089,1089,1089,1089,0
20250415,110900,27085298,1089,1089,1089,1089,0
20250415,110800,27085298,1089,1089,1089,1089,5
20250415,110700,27079853,1089,1089,1089,1089,900
20250415,110600,26099753,1088,1088,1088,1088,0
20250415,110500,26099753,1088,1088,1088,1088,0
20250415,110400,26099753,1088,1088,1088,1088,0
20250415,110300,26099753,1088,1088,1088,1088,172
20250415,110200,25912617,1087,1087,1087,1087,156
20250415,110100,25743045,1084,1084,1084,1084,0
20250415,110000,25743045,1084,1083,1086,1083,174
20250415,105900,25554107,1082,1082,1082,1082,0
20250415,105800,25554107,1082,1082,1082,1082,0
20250415,105700,25554107,1082,1085,1085,1082,164
20250415,105600,25376170,1082,1082,1082,1082,1
20250415,105500,25375088,1084,1082,1084,1082,722
20250415,105400,24592464,1082,1084,1084,1082,83
20250415,105300,24502656,1081,1081,1081,1081,0
20250415,105200,24502656,1081,1081,1081,1081,113
20250415,105100,24380503,1081,1082,1082,1081,1484
20250415,105000,22775331,1082,1085,1085,1082,89
20250415,104900,22678858,1085,1085,1085,1085,0
20250415,104800,22678858,1085,1085,1085,1085,0
20250415,104700,22678858,1085,1087,1087,1085,48
20250415,104600,22626711,1087,1087,1087,1087,5
20250415,104500,22621276,1087,1087,1087,1087,0
20250415,104400,22621276,1087,1087,1087,1085,22
20250415,104300,22597364,1085,1085,1085,1085,0
20250415,104200,22597364,1085,1085,1085,1085,1410
20250415,104100,21067514,1084,1087,1087,1084,2004
20250415,104000,18891284,1088,1088,1088,1088,400
20250415,103900,18456084,1088,1087,1088,1087,115
20250415,103800,18330979,1088,1088,1088,1088,0
20250415,103700,18330979,1088,1087,1088,1087,73
20250415,103600,18251617,1087,1087,1087,1087,0
20250415,103500,18251617,1087,1087,1087,1087,126
20250415,103400,18114655,1087,1087,1087,1087,62
20250415,103300,18047261,1087,1089,1089,1087,2262
20250415,103200,15586245,1089,1089,1089,1089,1
20250415,103100,15585156,1090,1090,1090,1090,0
20250415,103000,15585156,1090,1090,1090,1090,0
20250415,102900,15585156,1090,1090,1090,1090,0
20250415,102800,15585156,1090,1090,1090,1090,5
20250415,102700,15579706,1089,1089,1089,1089,1313
20250415,102600,14149849,1088,1088,1088,1088,0
20250415,102500,14149849,1088,1088,1088,1088,0
20250415,102400,14149849,1088,1089,1089,1088,3
20250415,102300,14146584,1089,1089,1089,1089,0
20250415,102200,14146584,1089,1089,1089,1089,0
20250415,102100,14146584,1089,1089,1089,1089,25
20250415,102000,14119359,1089,1090,1090,1089,230
20250415,101900,13868879,1090,1090,1090,1090,24
20250415,101800,13842719,1090,1090,1090,1090,999
20250415,101700,12753809,1090,1090,1090,1090,26
20250415,101600,12725469,1090,1090,1090,1090,2
20250415,101500,12723289,1090,1090,1090,1090,10
20250415,101400,12712389,1090,1090,1090,1090,2
20250415,101300,12710209,1091,1089,1091,1089,200
20250415,101200,12492209,1092,1092,1092,1092,0
20250415,101100,12492209,1092,1092,1092,1092,10
20250415,101000,12481289,1089,1089,1089,1089,10
20250415,100900,12470399,1089,1089,1089,1089,0
20250415,100800,12470399,1089,1089,1089,1089,1
20250415,100700,12469310,1094,1094,1094,1094,1
20250415,100600,12468216,1095,1095,1095,1095,3
20250415,100500,12464931,1097,1097,1097,1097,0
20250415,100400,12464931,1097,1097,1097,1097,1
20250415,100300,12463834,1098,1098,1098,1098,0
20250415,100200,12463834,1098,1098,1098,1098,0
20250415,100100,12463834,1098,1098,1098,1098,3
20250415,100000,12460540,1098,1098,1098,1098,0
20250415,095900,12460540,1098,1098,1098,1098,0
20250415,095800,12460540,1098,1098,1098,1098,11
20250415,095700,12448462,1098,1098,1098,1098,0
20250415,095600,12448462,1098,1098,1098,1098,0
20250415,095500,12448462,1098,1098,1098,1098,1
20250415,095400,12447364,1089,1089,1089,1089,0
20250415,095300,12447364,1089,1089,1089,1089,1
20250415,095200,12446275,1100,1100,1100,1100,0
20250415,095100,12446275,1100,1100,1100,1100,0
20250415,095000,12446275,1100,1100,1100,1100,0
20250415,094900,12446275,1100,1100,1100,1100,0
20250415,094800,12446275,1100,1100,1100,1100,0
20250415,094700,12446275,1100,1100,1100,1100,0
20250415,094600,12446275,1100,1100,1100,1100,0
20250415,094500,12446275,1100,1100,1100,1100,160
20250415,094400,12270275,1100,1100,1100,1100,42
20250415,094300,12224075,1100,1100,1100,1100,3
20250415,094200,12220775,1101,1101,1101,1101,0
20250415,094100,12220775,1101,1101,1101,1101,0
20250415,094000,12220775,1101,1101,1101,1101,0
20250415,093900,12220775,1101,1101,1101,1101,510
20250415,093800,11659265,1100,1100,1100,1100,120
20250415,093700,11527265,1100,1095,1100,1095,105
20250415,093600,11412160,1094,1094,1094,1094,29
20250415,093500,11380434,1089,1092,1092,1089,13
20250415,093400,11366265,1091,1092,1093,1091,735
20250415,093300,10563822,1092,1092,1092,1092,0
20250415,093200,10563822,1092,1095,1096,1092,263
20250415,093100,10275873,1108,1108,1108,1108,0
20250415,093000,10275873,1108,1108,1108,1108,1
20250415,092900,10274765,1108,1108,1108,1108,0
20250415,092800,10274765,1108,1108,1108,1108,1
20250415,092700,10273657,1108,1108,1108,1108,1
20250415,092600,10272549,1088,1108,1108,1088,10
20250415,092500,10261489,1092,1108,1109,1089,40
20250415,092400,10217254,1088,1107,1109,1088,230
20250415,092300,9962774,1088,1087,1089,1087,146
20250415,092200,9803956,1091,1092,1092,1091,2941
20250415,092100,6592717,1091,1091,1091,1091,0
20250415,092000,6592717,1091,1100,1109,1091,760
20250415,091900,5752744,1100,1100,1100,1100,1
20250415,091800,5751644,1091,1091,1091,1091,0
20250415,091700,5751644,1091,1091,1091,1091,0
20250415,091600,5751644,1091,1091,1091,1091,40
20250415,091500,5708004,1091,1096,1096,1091,19
20250415,091400,5687265,1096,1096,1096,1096,0
20250415,091300,5687265,1096,1096,1096,1096,22
20250415,091200,5663153,1096,1096,1096,1096,0
20250415,091100,5663153,1096,1096,1096,1096,0
20250415,091000,5663153,1096,1096,1096,1096,0
20250415,090900,5663153,1096,1091,1096,1091,1036
20250415,090800,4528720,1091,1082,1092,1080,2144
20250415,090700,2204440,1080,1080,1080,1080,0
20250415,090600,2204440,1080,1080,1080,1080,0
20250415,090500,2204440,1080,1080,1080,1080,0
20250415,090400,2204440,1080,1080,1080,1080,1
20250415,090300,2203360,1081,1081,1081,1081,1
20250415,090200,2202279,1077,1077,1077,1077,0
20250415,090100,2202279,1077,1077,1077,1077,0
20250415,090000,2202279,1077,1074,1096,1074,2050
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 201400 85402951 1081 1081 1081 1081 1354
3 20250415 201300 85402951 1081 1081 1081 1081 0
4 20250415 201200 85402951 1081 1081 1081 1081 0
5 20250415 201100 85402951 1081 1081 1081 1081 0
6 20250415 201000 85402951 1081 1081 1081 1081 0
7 20250415 200900 85402951 1081 1081 1081 1081 0
8 20250415 200800 85402951 1081 1081 1081 1081 0
9 20250415 200700 85402951 1081 1081 1081 1081 0
10 20250415 200600 85402951 1081 1081 1081 1081 0
11 20250415 200500 85402951 1081 1081 1081 1081 0
12 20250415 200400 85402951 1081 1081 1081 1081 0
13 20250415 200300 85402951 1081 1081 1081 1081 0
14 20250415 200200 85402951 1081 1081 1081 1081 0
15 20250415 200100 85402951 1081 1081 1081 1081 0
16 20250415 200000 85402951 1081 1081 1081 1081 0
17 20250415 195900 85402951 1081 1081 1081 1081 0
18 20250415 195800 85402951 1081 1081 1081 1081 0
19 20250415 195700 85402951 1081 1081 1081 1081 0
20 20250415 195600 85402951 1081 1081 1081 1081 0
21 20250415 195500 85402951 1081 1081 1081 1081 0
22 20250415 195400 85402951 1081 1081 1081 1081 0
23 20250415 195300 85402951 1081 1081 1081 1081 0
24 20250415 195200 85402951 1081 1081 1081 1081 0
25 20250415 195100 85402951 1081 1081 1081 1081 0
26 20250415 195000 85402951 1081 1081 1081 1081 0
27 20250415 194900 85402951 1081 1081 1081 1081 0
28 20250415 194800 85402951 1081 1081 1081 1081 0
29 20250415 194700 85402951 1081 1081 1081 1081 0
30 20250415 194600 85402951 1081 1081 1081 1081 0
31 20250415 194500 85402951 1081 1081 1081 1081 0
32 20250415 194400 85402951 1081 1081 1081 1081 1354
33 20250415 194300 85402951 1081 1081 1081 1081 0
34 20250415 194200 85402951 1081 1081 1081 1081 0
35 20250415 194100 85402951 1081 1081 1081 1081 0
36 20250415 194000 85402951 1081 1081 1081 1081 0
37 20250415 193900 85402951 1081 1081 1081 1081 0
38 20250415 193800 85402951 1081 1081 1081 1081 0
39 20250415 193700 85402951 1081 1081 1081 1081 0
40 20250415 193600 85402951 1081 1081 1081 1081 0
41 20250415 193500 85402951 1081 1081 1081 1081 0
42 20250415 193400 85402951 1081 1081 1081 1081 0
43 20250415 193300 85402951 1081 1081 1081 1081 0
44 20250415 193200 85402951 1081 1081 1081 1081 0
45 20250415 193100 85402951 1081 1081 1081 1081 0
46 20250415 193000 85402951 1081 1081 1081 1081 0
47 20250415 192900 85402951 1081 1081 1081 1081 0
48 20250415 192800 85402951 1081 1081 1081 1081 0
49 20250415 192700 85402951 1081 1081 1081 1081 0
50 20250415 192600 85402951 1081 1081 1081 1081 0
51 20250415 192500 85402951 1081 1081 1081 1081 0
52 20250415 192400 85402951 1081 1081 1081 1081 0
53 20250415 192300 85402951 1081 1081 1081 1081 0
54 20250415 192200 85402951 1081 1081 1081 1081 0
55 20250415 192100 85402951 1081 1081 1081 1081 0
56 20250415 192000 85402951 1081 1081 1081 1081 0
57 20250415 191900 85402951 1081 1081 1081 1081 0
58 20250415 191800 85402951 1081 1081 1081 1081 0
59 20250415 191700 85402951 1081 1081 1081 1081 0
60 20250415 191600 85402951 1081 1081 1081 1081 0
61 20250415 191500 85402951 1081 1081 1081 1081 0
62 20250415 191400 85402951 1081 1081 1081 1081 1354
63 20250415 191300 85402951 1081 1081 1081 1081 0
64 20250415 191200 85402951 1081 1081 1081 1081 0
65 20250415 191100 85402951 1081 1081 1081 1081 0
66 20250415 191000 85402951 1081 1081 1081 1081 0
67 20250415 190900 85402951 1081 1081 1081 1081 0
68 20250415 190800 85402951 1081 1081 1081 1081 0
69 20250415 190700 85402951 1081 1081 1081 1081 0
70 20250415 190600 85402951 1081 1081 1081 1081 0
71 20250415 190500 85402951 1081 1081 1081 1081 0
72 20250415 190400 85402951 1081 1081 1081 1081 0
73 20250415 190300 85402951 1081 1081 1081 1081 0
74 20250415 190200 85402951 1081 1081 1081 1081 0
75 20250415 190100 85402951 1081 1081 1081 1081 0
76 20250415 190000 85402951 1081 1081 1081 1081 0
77 20250415 185900 85402951 1081 1081 1081 1081 0
78 20250415 185800 85402951 1081 1081 1081 1081 0
79 20250415 185700 85402951 1081 1081 1081 1081 0
80 20250415 185600 85402951 1081 1081 1081 1081 0
81 20250415 185500 85402951 1081 1081 1081 1081 0
82 20250415 185400 85402951 1081 1081 1081 1081 0
83 20250415 185300 85402951 1081 1081 1081 1081 0
84 20250415 185200 85402951 1081 1081 1081 1081 0
85 20250415 185100 85402951 1081 1081 1081 1081 0
86 20250415 185000 85402951 1081 1081 1081 1081 0
87 20250415 184900 85402951 1081 1081 1081 1081 0
88 20250415 184800 85402951 1081 1081 1081 1081 0
89 20250415 184700 85402951 1081 1081 1081 1081 0
90 20250415 184600 85402951 1081 1081 1081 1081 0
91 20250415 184500 85402951 1081 1081 1081 1081 0
92 20250415 184400 85402951 1081 1081 1081 1081 1354
93 20250415 184300 85402951 1081 1081 1081 1081 0
94 20250415 184200 85402951 1081 1081 1081 1081 0
95 20250415 184100 85402951 1081 1081 1081 1081 0
96 20250415 184000 85402951 1081 1081 1081 1081 0
97 20250415 183900 85402951 1081 1081 1081 1081 0
98 20250415 183800 85402951 1081 1081 1081 1081 0
99 20250415 183700 85402951 1081 1081 1081 1081 0
100 20250415 183600 85402951 1081 1081 1081 1081 0
101 20250415 183500 85402951 1081 1081 1081 1081 0
102 20250415 183400 85402951 1081 1081 1081 1081 0
103 20250415 183300 85402951 1081 1081 1081 1081 0
104 20250415 183200 85402951 1081 1081 1081 1081 0
105 20250415 183100 85402951 1081 1081 1081 1081 0
106 20250415 183000 85402951 1081 1081 1081 1081 0
107 20250415 182900 85402951 1081 1081 1081 1081 0
108 20250415 182800 85402951 1081 1081 1081 1081 0
109 20250415 182700 85402951 1081 1081 1081 1081 0
110 20250415 182600 85402951 1081 1081 1081 1081 0
111 20250415 182500 85402951 1081 1081 1081 1081 0
112 20250415 182400 85402951 1081 1081 1081 1081 0
113 20250415 182300 85402951 1081 1081 1081 1081 0
114 20250415 182200 85402951 1081 1081 1081 1081 0
115 20250415 182100 85402951 1081 1081 1081 1081 0
116 20250415 182000 85402951 1081 1081 1081 1081 0
117 20250415 181900 85402951 1081 1081 1081 1081 0
118 20250415 181800 85402951 1081 1081 1081 1081 0
119 20250415 181700 85402951 1081 1081 1081 1081 0
120 20250415 181600 85402951 1081 1081 1081 1081 0
121 20250415 181500 85402951 1081 1081 1081 1081 0
122 20250415 181400 85402951 1081 1081 1081 1081 1354
123 20250415 181300 85402951 1081 1081 1081 1081 0
124 20250415 181200 85402951 1081 1081 1081 1081 0
125 20250415 181100 85402951 1081 1081 1081 1081 0
126 20250415 181000 85402951 1081 1081 1081 1081 0
127 20250415 180900 85402951 1081 1081 1081 1081 0
128 20250415 180800 85402951 1081 1081 1081 1081 0
129 20250415 180700 85402951 1081 1081 1081 1081 0
130 20250415 180600 85402951 1081 1081 1081 1081 0
131 20250415 180500 85402951 1081 1081 1081 1081 0
132 20250415 180400 85402951 1081 1081 1081 1081 0
133 20250415 180300 85402951 1081 1081 1081 1081 0
134 20250415 180200 85402951 1081 1081 1081 1081 0
135 20250415 180100 85402951 1081 1081 1081 1081 0
136 20250415 180000 85402951 1081 1081 1081 1081 0
137 20250415 175900 85402951 1081 1081 1081 1081 0
138 20250415 175800 85402951 1081 1081 1081 1081 0
139 20250415 175700 85402951 1081 1081 1081 1081 0
140 20250415 175600 85402951 1081 1081 1081 1081 0
141 20250415 175500 85402951 1081 1081 1081 1081 0
142 20250415 175400 85402951 1081 1081 1081 1081 0
143 20250415 175300 85402951 1081 1081 1081 1081 0
144 20250415 175200 85402951 1081 1081 1081 1081 0
145 20250415 175100 85402951 1081 1081 1081 1081 0
146 20250415 175000 85402951 1081 1081 1081 1081 0
147 20250415 174900 85402951 1081 1081 1081 1081 0
148 20250415 174800 85402951 1081 1081 1081 1081 0
149 20250415 174700 85402951 1081 1081 1081 1081 0
150 20250415 174600 85402951 1081 1081 1081 1081 0
151 20250415 174500 85402951 1081 1081 1081 1081 0
152 20250415 174400 85402951 1081 1081 1081 1081 1354
153 20250415 174300 85402951 1081 1081 1081 1081 0
154 20250415 174200 85402951 1081 1081 1081 1081 0
155 20250415 174100 85402951 1081 1081 1081 1081 0
156 20250415 174000 85402951 1081 1081 1081 1081 0
157 20250415 173900 85402951 1081 1081 1081 1081 0
158 20250415 173800 85402951 1081 1081 1081 1081 0
159 20250415 173700 85402951 1081 1081 1081 1081 0
160 20250415 173600 85402951 1081 1081 1081 1081 0
161 20250415 173500 85402951 1081 1081 1081 1081 0
162 20250415 173400 85402951 1081 1081 1081 1081 0
163 20250415 173300 85402951 1081 1081 1081 1081 0
164 20250415 173200 85402951 1081 1081 1081 1081 0
165 20250415 173100 85402951 1081 1081 1081 1081 0
166 20250415 173000 85402951 1081 1081 1081 1081 0
167 20250415 172900 85402951 1081 1081 1081 1081 0
168 20250415 172800 85402951 1081 1081 1081 1081 0
169 20250415 172700 85402951 1081 1081 1081 1081 0
170 20250415 172600 85402951 1081 1081 1081 1081 0
171 20250415 172500 85402951 1081 1081 1081 1081 0
172 20250415 172400 85402951 1081 1081 1081 1081 0
173 20250415 172300 85402951 1081 1081 1081 1081 0
174 20250415 172200 85402951 1081 1081 1081 1081 0
175 20250415 172100 85402951 1081 1081 1081 1081 0
176 20250415 172000 85402951 1081 1081 1081 1081 0
177 20250415 171900 85402951 1081 1081 1081 1081 0
178 20250415 171800 85402951 1081 1081 1081 1081 0
179 20250415 171700 85402951 1081 1081 1081 1081 0
180 20250415 171600 85402951 1081 1081 1081 1081 0
181 20250415 171500 85402951 1081 1081 1081 1081 0
182 20250415 171400 85402951 1081 1081 1081 1081 1354
183 20250415 171300 85402951 1081 1081 1081 1081 0
184 20250415 171200 85402951 1081 1081 1081 1081 0
185 20250415 171100 85402951 1081 1081 1081 1081 0
186 20250415 171000 85402951 1081 1081 1081 1081 0
187 20250415 170900 85402951 1081 1081 1081 1081 0
188 20250415 170800 85402951 1081 1081 1081 1081 0
189 20250415 170700 85402951 1081 1081 1081 1081 0
190 20250415 170600 85402951 1081 1081 1081 1081 0
191 20250415 170500 85402951 1081 1081 1081 1081 0
192 20250415 170400 85402951 1081 1081 1081 1081 0
193 20250415 170300 85402951 1081 1081 1081 1081 0
194 20250415 170200 85402951 1081 1081 1081 1081 0
195 20250415 170100 85402951 1081 1081 1081 1081 0
196 20250415 170000 85402951 1081 1081 1081 1081 0
197 20250415 165900 85402951 1081 1081 1081 1081 0
198 20250415 165800 85402951 1081 1081 1081 1081 0
199 20250415 165700 85402951 1081 1081 1081 1081 0
200 20250415 165600 85402951 1081 1081 1081 1081 0
201 20250415 165500 85402951 1081 1081 1081 1081 0
202 20250415 165400 85402951 1081 1081 1081 1081 0
203 20250415 165300 85402951 1081 1081 1081 1081 0
204 20250415 165200 85402951 1081 1081 1081 1081 0
205 20250415 165100 85402951 1081 1081 1081 1081 0
206 20250415 165000 85402951 1081 1081 1081 1081 0
207 20250415 164900 85402951 1081 1081 1081 1081 0
208 20250415 164800 85402951 1081 1081 1081 1081 0
209 20250415 164700 85402951 1081 1081 1081 1081 0
210 20250415 164600 85402951 1081 1081 1081 1081 0
211 20250415 164500 85402951 1081 1081 1081 1081 0
212 20250415 164400 85402951 1081 1081 1081 1081 1354
213 20250415 164300 85402951 1081 1081 1081 1081 0
214 20250415 164200 85402951 1081 1081 1081 1081 0
215 20250415 164100 85402951 1081 1081 1081 1081 0
216 20250415 164000 85402951 1081 1081 1081 1081 0
217 20250415 163900 85402951 1081 1081 1081 1081 0
218 20250415 163800 85402951 1081 1081 1081 1081 0
219 20250415 163700 85402951 1081 1081 1081 1081 0
220 20250415 163600 85402951 1081 1081 1081 1081 0
221 20250415 163500 85402951 1081 1081 1081 1081 0
222 20250415 163400 85402951 1081 1081 1081 1081 0
223 20250415 163300 85402951 1081 1081 1081 1081 0
224 20250415 163200 85402951 1081 1081 1081 1081 0
225 20250415 163100 85402951 1081 1081 1081 1081 0
226 20250415 163000 85402951 1081 1081 1081 1081 0
227 20250415 162900 85402951 1081 1081 1081 1081 0
228 20250415 162800 85402951 1081 1081 1081 1081 0
229 20250415 162700 85402951 1081 1081 1081 1081 0
230 20250415 162600 85402951 1081 1081 1081 1081 0
231 20250415 162500 85402951 1081 1081 1081 1081 0
232 20250415 162400 85402951 1081 1081 1081 1081 0
233 20250415 162300 85402951 1081 1081 1081 1081 0
234 20250415 162200 85402951 1081 1081 1081 1081 0
235 20250415 162100 85402951 1081 1081 1081 1081 0
236 20250415 162000 85402951 1081 1081 1081 1081 0
237 20250415 161900 85402951 1081 1081 1081 1081 0
238 20250415 161800 85402951 1081 1081 1081 1081 0
239 20250415 161700 85402951 1081 1081 1081 1081 0
240 20250415 161600 85402951 1081 1081 1081 1081 0
241 20250415 161500 85402951 1081 1081 1081 1081 0
242 20250415 161400 85402951 1081 1081 1081 1081 1354
243 20250415 161300 85402951 1081 1081 1081 1081 0
244 20250415 161200 85402951 1081 1081 1081 1081 0
245 20250415 161100 85402951 1081 1081 1081 1081 0
246 20250415 161000 85402951 1081 1081 1081 1081 0
247 20250415 160900 85402951 1081 1081 1081 1081 0
248 20250415 160800 85402951 1081 1081 1081 1081 0
249 20250415 160700 85402951 1081 1081 1081 1081 0
250 20250415 160600 85402951 1081 1081 1081 1081 0
251 20250415 160500 85402951 1081 1081 1081 1081 0
252 20250415 160400 85402951 1081 1081 1081 1081 0
253 20250415 160300 85402951 1081 1081 1081 1081 0
254 20250415 160200 85402951 1081 1081 1081 1081 0
255 20250415 160100 85402951 1081 1081 1081 1081 0
256 20250415 160000 85402951 1081 1081 1081 1081 0
257 20250415 155900 85402951 1081 1081 1081 1081 0
258 20250415 155800 85402951 1081 1081 1081 1081 0
259 20250415 155700 85402951 1081 1081 1081 1081 0
260 20250415 155600 85402951 1081 1081 1081 1081 0
261 20250415 155500 85402951 1081 1081 1081 1081 0
262 20250415 155400 85402951 1081 1081 1081 1081 0
263 20250415 155300 85402951 1081 1081 1081 1081 0
264 20250415 155200 85402951 1081 1081 1081 1081 0
265 20250415 155100 85402951 1081 1081 1081 1081 0
266 20250415 155000 85402951 1081 1081 1081 1081 0
267 20250415 154900 85402951 1081 1081 1081 1081 0
268 20250415 154800 85402951 1081 1081 1081 1081 0
269 20250415 154700 85402951 1081 1081 1081 1081 0
270 20250415 154600 85402951 1081 1081 1081 1081 0
271 20250415 154500 85402951 1081 1081 1081 1081 0
272 20250415 154400 85402951 1081 1081 1081 1081 1354
273 20250415 154300 85402951 1081 1081 1081 1081 0
274 20250415 154200 85402951 1081 1081 1081 1081 0
275 20250415 154100 85402951 1081 1081 1081 1081 0
276 20250415 154000 85402951 1081 1081 1081 1081 0
277 20250415 153900 85402951 1081 1081 1081 1081 0
278 20250415 153800 85402951 1081 1081 1081 1081 0
279 20250415 153700 85402951 1081 1081 1081 1081 0
280 20250415 153600 85402951 1081 1081 1081 1081 0
281 20250415 153500 85402951 1081 1081 1081 1081 0
282 20250415 153400 85402951 1081 1081 1081 1081 0
283 20250415 153300 85402951 1081 1081 1081 1081 0
284 20250415 153200 85402951 1081 1081 1081 1081 0
285 20250415 153100 85402951 1081 1081 1081 1081 0
286 20250415 153000 85402951 1081 1081 1081 1081 1354
287 20250415 152900 83939277 1082 1082 1082 1082 0
288 20250415 152800 83939277 1082 1082 1082 1082 0
289 20250415 152700 83939277 1082 1082 1082 1082 0
290 20250415 152600 83939277 1082 1082 1082 1082 0
291 20250415 152500 83939277 1082 1082 1082 1082 0
292 20250415 152400 83939277 1082 1082 1082 1082 0
293 20250415 152300 83939277 1082 1082 1082 1082 0
294 20250415 152200 83939277 1082 1082 1082 1082 0
295 20250415 152100 83939277 1082 1082 1082 1082 0
296 20250415 152000 83939277 1082 1082 1082 1082 0
297 20250415 151900 83939277 1082 1083 1083 1081 1848
298 20250415 151800 81938827 1083 1086 1086 1083 16
299 20250415 151700 81921457 1086 1086 1086 1086 0
300 20250415 151600 81921457 1086 1084 1086 1084 203
301 20250415 151500 81701208 1083 1083 1083 1083 52
302 20250415 151400 81644892 1082 1082 1082 1082 0
303 20250415 151300 81644892 1082 1082 1082 1082 0
304 20250415 151200 81644892 1082 1082 1082 1082 0
305 20250415 151100 81644892 1082 1082 1082 1082 0
306 20250415 151000 81644892 1082 1082 1082 1082 0
307 20250415 150900 81644892 1082 1082 1082 1082 45
308 20250415 150800 81596202 1082 1082 1082 1082 376
309 20250415 150700 81189370 1082 1082 1082 1082 10
310 20250415 150600 81178550 1082 1082 1082 1082 23
311 20250415 150500 81153664 1082 1082 1082 1082 0
312 20250415 150400 81153664 1082 1082 1082 1082 0
313 20250415 150300 81153664 1082 1081 1082 1080 7134
314 20250415 150200 73444587 1082 1082 1082 1081 30
315 20250415 150100 73412128 1082 1082 1082 1082 34
316 20250415 150000 73375340 1082 1082 1082 1082 265
317 20250415 145900 73088610 1081 1081 1081 1081 0
318 20250415 145800 73088610 1081 1082 1082 1081 892
319 20250415 145700 72123810 1082 1082 1082 1082 0
320 20250415 145600 72123810 1082 1082 1082 1082 333
321 20250415 145500 71763504 1084 1082 1084 1081 911
322 20250415 145400 70777636 1084 1083 1084 1082 2448
323 20250415 145300 68127536 1082 1082 1082 1082 0
324 20250415 145200 68127536 1082 1082 1082 1082 0
325 20250415 145100 68127536 1082 1084 1084 1082 304
326 20250415 145000 67798049 1084 1084 1084 1084 0
327 20250415 144900 67798049 1084 1084 1084 1084 82
328 20250415 144800 67709161 1084 1084 1084 1084 778
329 20250415 144700 66865809 1084 1084 1084 1084 20
330 20250415 144600 66844129 1084 1084 1084 1084 0
331 20250415 144500 66844129 1084 1084 1084 1084 0
332 20250415 144400 66844129 1084 1084 1084 1084 0
333 20250415 144300 66844129 1084 1087 1087 1084 15
334 20250415 144200 66827827 1081 1081 1081 1081 0
335 20250415 144100 66827827 1081 1081 1081 1081 0
336 20250415 144000 66827827 1081 1081 1081 1081 0
337 20250415 143900 66827827 1081 1081 1081 1081 0
338 20250415 143800 66827827 1081 1081 1081 1081 0
339 20250415 143700 66827827 1081 1081 1081 1081 0
340 20250415 143600 66827827 1081 1081 1081 1081 0
341 20250415 143500 66827827 1081 1087 1087 1081 10682
342 20250415 143400 55263905 1087 1087 1087 1087 1
343 20250415 143300 55262818 1088 1088 1088 1088 0
344 20250415 143200 55262818 1088 1088 1088 1088 0
345 20250415 143100 55262818 1088 1088 1088 1088 0
346 20250415 143000 55262818 1088 1088 1088 1088 50
347 20250415 142900 55208418 1088 1088 1088 1088 20
348 20250415 142800 55186658 1088 1088 1088 1088 0
349 20250415 142700 55186658 1088 1088 1088 1088 0
350 20250415 142600 55186658 1088 1088 1088 1088 3
351 20250415 142500 55183394 1088 1088 1088 1088 0
352 20250415 142400 55183394 1088 1088 1088 1088 0
353 20250415 142300 55183394 1088 1088 1088 1088 0
354 20250415 142200 55183394 1088 1088 1088 1088 0
355 20250415 142100 55183394 1088 1088 1088 1088 5
356 20250415 142000 55177954 1088 1088 1088 1088 0
357 20250415 141900 55177954 1088 1088 1088 1088 0
358 20250415 141800 55177954 1088 1088 1088 1088 0
359 20250415 141700 55177954 1088 1088 1088 1088 100
360 20250415 141600 55069154 1088 1088 1088 1088 0
361 20250415 141500 55069154 1088 1088 1088 1088 0
362 20250415 141400 55069154 1088 1088 1088 1088 60
363 20250415 141300 55003874 1088 1086 1088 1086 85
364 20250415 141200 54911558 1088 1088 1088 1088 1
365 20250415 141100 54910470 1088 1088 1088 1088 2
366 20250415 141000 54908294 1088 1088 1088 1088 1
367 20250415 140900 54907206 1088 1089 1089 1088 81
368 20250415 140800 54819077 1089 1089 1089 1089 0
369 20250415 140700 54819077 1089 1089 1089 1089 1
370 20250415 140600 54817988 1089 1089 1089 1089 0
371 20250415 140500 54817988 1089 1088 1089 1088 2
372 20250415 140400 54815811 1085 1085 1085 1085 0
373 20250415 140300 54815811 1085 1085 1085 1085 0
374 20250415 140200 54815811 1085 1085 1085 1085 1
375 20250415 140100 54814726 1088 1088 1088 1088 551
376 20250415 140000 54215238 1088 1088 1088 1088 0
377 20250415 135900 54215238 1088 1088 1088 1088 111
378 20250415 135800 54094470 1088 1088 1088 1088 41
379 20250415 135700 54049862 1088 1088 1088 1088 724
380 20250415 135600 53262150 1088 1088 1088 1088 3
381 20250415 135500 53258886 1087 1086 1087 1086 527
382 20250415 135400 52686064 1086 1086 1086 1086 0
383 20250415 135300 52686064 1086 1086 1086 1086 0
384 20250415 135200 52686064 1086 1086 1086 1086 93
385 20250415 135100 52585066 1086 1087 1087 1085 193
386 20250415 135000 52375372 1086 1086 1086 1086 1
387 20250415 134900 52374286 1086 1087 1087 1086 32
388 20250415 134800 52339504 1084 1084 1084 1084 0
389 20250415 134700 52339504 1084 1084 1084 1084 0
390 20250415 134600 52339504 1084 1084 1084 1084 0
391 20250415 134500 52339504 1084 1084 1084 1084 0
392 20250415 134400 52339504 1084 1084 1084 1084 0
393 20250415 134300 52339504 1084 1084 1084 1084 0
394 20250415 134200 52339504 1084 1084 1084 1084 0
395 20250415 134100 52339504 1084 1084 1084 1084 0
396 20250415 134000 52339504 1084 1084 1084 1084 1
397 20250415 133900 52338420 1083 1083 1083 1083 0
398 20250415 133800 52338420 1083 1083 1083 1083 0
399 20250415 133700 52338420 1083 1083 1083 1083 0
400 20250415 133600 52338420 1083 1083 1083 1083 0
401 20250415 133500 52338420 1083 1083 1083 1083 0
402 20250415 133400 52338420 1083 1083 1083 1083 0
403 20250415 133300 52338420 1083 1083 1083 1083 0
404 20250415 133200 52338420 1083 1087 1087 1083 21
405 20250415 133100 52315601 1087 1087 1087 1087 0
406 20250415 133000 52315601 1087 1087 1087 1087 0
407 20250415 132900 52315601 1087 1087 1087 1083 3
408 20250415 132800 52312344 1083 1083 1083 1083 0
409 20250415 132700 52312344 1083 1083 1083 1083 0
410 20250415 132600 52312344 1083 1083 1083 1083 0
411 20250415 132500 52312344 1083 1083 1083 1083 0
412 20250415 132400 52312344 1083 1083 1083 1083 0
413 20250415 132300 52312344 1083 1084 1084 1083 1160
414 20250415 132200 51054942 1083 1083 1083 1083 0
415 20250415 132100 51054942 1083 1083 1083 1083 0
416 20250415 132000 51054942 1083 1083 1083 1083 0
417 20250415 131900 51054942 1083 1083 1083 1083 0
418 20250415 131800 51054942 1083 1083 1083 1083 0
419 20250415 131700 51054942 1083 1083 1083 1083 0
420 20250415 131600 51054942 1083 1084 1085 1083 1551
421 20250415 131500 49373605 1083 1083 1083 1083 0
422 20250415 131400 49373605 1083 1086 1086 1083 10390
423 20250415 131300 38101462 1088 1088 1088 1088 0
424 20250415 131200 38101462 1088 1088 1088 1088 10
425 20250415 131100 38090582 1086 1088 1088 1086 124
426 20250415 131000 37955908 1086 1086 1086 1086 0
427 20250415 130900 37955908 1086 1086 1086 1086 0
428 20250415 130800 37955908 1086 1086 1086 1086 0
429 20250415 130700 37955908 1086 1086 1086 1086 0
430 20250415 130600 37955908 1086 1086 1086 1086 0
431 20250415 130500 37955908 1086 1086 1086 1086 1
432 20250415 130400 37954822 1088 1088 1088 1088 0
433 20250415 130300 37954822 1088 1088 1088 1088 0
434 20250415 130200 37954822 1088 1088 1088 1088 1
435 20250415 130100 37953734 1085 1085 1085 1085 2000
436 20250415 130000 35783734 1088 1088 1088 1088 1
437 20250415 125900 35782646 1085 1085 1085 1085 0
438 20250415 125800 35782646 1085 1085 1085 1085 0
439 20250415 125700 35782646 1085 1085 1085 1085 0
440 20250415 125600 35782646 1085 1085 1085 1085 0
441 20250415 125500 35782646 1085 1085 1085 1085 0
442 20250415 125400 35782646 1085 1085 1085 1085 0
443 20250415 125300 35782646 1085 1085 1085 1085 0
444 20250415 125200 35782646 1085 1085 1085 1085 0
445 20250415 125100 35782646 1085 1085 1085 1085 0
446 20250415 125000 35782646 1085 1085 1085 1085 0
447 20250415 124900 35782646 1085 1086 1086 1085 699
448 20250415 124800 35023534 1085 1085 1085 1085 0
449 20250415 124700 35023534 1085 1085 1085 1085 906
450 20250415 124600 34040524 1086 1086 1086 1086 78
451 20250415 124500 33955816 1086 1086 1086 1086 0
452 20250415 124400 33955816 1086 1086 1086 1086 0
453 20250415 124300 33955816 1086 1086 1086 1086 920
454 20250415 124200 32956696 1086 1086 1086 1086 0
455 20250415 124100 32956696 1086 1086 1086 1086 0
456 20250415 124000 32956696 1086 1086 1086 1086 0
457 20250415 123900 32956696 1086 1086 1086 1086 0
458 20250415 123800 32956696 1086 1086 1086 1086 0
459 20250415 123700 32956696 1086 1086 1086 1086 0
460 20250415 123600 32956696 1086 1086 1086 1086 0
461 20250415 123500 32956696 1086 1086 1086 1086 240
462 20250415 123400 32696056 1086 1086 1086 1086 0
463 20250415 123300 32696056 1086 1086 1086 1086 0
464 20250415 123200 32696056 1086 1086 1086 1086 1
465 20250415 123100 32694970 1087 1087 1087 1087 1083
466 20250415 123000 31517749 1087 1087 1087 1087 103
467 20250415 122900 31405788 1086 1086 1086 1086 244
468 20250415 122800 31140804 1085 1085 1085 1085 0
469 20250415 122700 31140804 1085 1085 1085 1085 0
470 20250415 122600 31140804 1085 1085 1085 1085 1
471 20250415 122500 31139719 1086 1086 1086 1086 0
472 20250415 122400 31139719 1086 1086 1086 1086 0
473 20250415 122300 31139719 1086 1086 1086 1086 4
474 20250415 122200 31135375 1085 1085 1085 1085 0
475 20250415 122100 31135375 1085 1085 1085 1085 0
476 20250415 122000 31135375 1085 1085 1085 1085 2
477 20250415 121900 31133205 1085 1085 1085 1085 0
478 20250415 121800 31133205 1085 1085 1085 1085 2
479 20250415 121700 31131035 1085 1085 1085 1085 0
480 20250415 121600 31131035 1085 1086 1086 1085 701
481 20250415 121500 30369750 1085 1085 1085 1085 0
482 20250415 121400 30369750 1085 1085 1085 1085 63
483 20250415 121300 30301395 1086 1086 1086 1086 0
484 20250415 121200 30301395 1086 1086 1086 1086 0
485 20250415 121100 30301395 1086 1086 1086 1086 0
486 20250415 121000 30301395 1086 1086 1086 1086 0
487 20250415 120900 30301395 1086 1086 1086 1086 569
488 20250415 120800 29683461 1086 1086 1086 1086 0
489 20250415 120700 29683461 1086 1086 1086 1086 0
490 20250415 120600 29683461 1086 1086 1086 1086 0
491 20250415 120500 29683461 1086 1087 1087 1086 900
492 20250415 120400 28705429 1090 1090 1090 1090 2
493 20250415 120300 28703249 1090 1090 1090 1090 1
494 20250415 120200 28702159 1090 1090 1090 1090 1
495 20250415 120100 28701069 1090 1090 1090 1090 1
496 20250415 120000 28699979 1090 1090 1090 1087 7
497 20250415 115900 28692355 1090 1090 1090 1090 4
498 20250415 115800 28687995 1090 1090 1090 1090 0
499 20250415 115700 28687995 1090 1090 1090 1090 10
500 20250415 115600 28677095 1090 1090 1090 1090 0
501 20250415 115500 28677095 1090 1090 1090 1090 0
502 20250415 115400 28677095 1090 1090 1090 1090 0
503 20250415 115300 28677095 1090 1090 1090 1090 0
504 20250415 115200 28677095 1090 1090 1090 1090 0
505 20250415 115100 28677095 1090 1090 1090 1090 0
506 20250415 115000 28677095 1090 1090 1090 1090 0
507 20250415 114900 28677095 1090 1090 1090 1090 728
508 20250415 114800 27883575 1086 1086 1086 1086 0
509 20250415 114700 27883575 1086 1086 1086 1086 0
510 20250415 114600 27883575 1086 1086 1086 1086 1
511 20250415 114500 27882489 1087 1087 1087 1087 0
512 20250415 114400 27882489 1087 1087 1087 1087 0
513 20250415 114300 27882489 1087 1087 1087 1087 0
514 20250415 114200 27882489 1087 1087 1087 1087 0
515 20250415 114100 27882489 1087 1087 1087 1087 0
516 20250415 114000 27882489 1087 1087 1087 1087 0
517 20250415 113900 27882489 1087 1087 1087 1087 0
518 20250415 113800 27882489 1087 1087 1087 1087 0
519 20250415 113700 27882489 1087 1087 1087 1087 0
520 20250415 113600 27882489 1087 1087 1087 1087 0
521 20250415 113500 27882489 1087 1089 1089 1087 270
522 20250415 113400 27588961 1089 1089 1089 1089 0
523 20250415 113300 27588961 1089 1089 1089 1089 1
524 20250415 113200 27587872 1086 1086 1086 1086 0
525 20250415 113100 27587872 1086 1086 1086 1086 0
526 20250415 113000 27587872 1086 1086 1086 1086 0
527 20250415 112900 27587872 1086 1086 1086 1086 0
528 20250415 112800 27587872 1086 1086 1086 1086 0
529 20250415 112700 27587872 1086 1086 1086 1086 0
530 20250415 112600 27587872 1086 1086 1086 1086 0
531 20250415 112500 27587872 1086 1086 1086 1086 0
532 20250415 112400 27587872 1086 1086 1086 1086 0
533 20250415 112300 27587872 1086 1086 1086 1086 0
534 20250415 112200 27587872 1086 1086 1086 1086 0
535 20250415 112100 27587872 1086 1086 1086 1086 0
536 20250415 112000 27587872 1086 1086 1086 1086 0
537 20250415 111900 27587872 1086 1086 1086 1086 0
538 20250415 111800 27587872 1086 1091 1091 1086 11
539 20250415 111700 27575876 1091 1086 1091 1086 32
540 20250415 111600 27540974 1090 1090 1090 1090 4
541 20250415 111500 27536614 1086 1086 1086 1086 3
542 20250415 111400 27533356 1090 1091 1091 1090 298
543 20250415 111300 27208463 1090 1090 1090 1090 110
544 20250415 111200 27088563 1087 1087 1087 1087 0
545 20250415 111100 27088563 1087 1089 1089 1087 3
546 20250415 111000 27085298 1089 1089 1089 1089 0
547 20250415 110900 27085298 1089 1089 1089 1089 0
548 20250415 110800 27085298 1089 1089 1089 1089 5
549 20250415 110700 27079853 1089 1089 1089 1089 900
550 20250415 110600 26099753 1088 1088 1088 1088 0
551 20250415 110500 26099753 1088 1088 1088 1088 0
552 20250415 110400 26099753 1088 1088 1088 1088 0
553 20250415 110300 26099753 1088 1088 1088 1088 172
554 20250415 110200 25912617 1087 1087 1087 1087 156
555 20250415 110100 25743045 1084 1084 1084 1084 0
556 20250415 110000 25743045 1084 1083 1086 1083 174
557 20250415 105900 25554107 1082 1082 1082 1082 0
558 20250415 105800 25554107 1082 1082 1082 1082 0
559 20250415 105700 25554107 1082 1085 1085 1082 164
560 20250415 105600 25376170 1082 1082 1082 1082 1
561 20250415 105500 25375088 1084 1082 1084 1082 722
562 20250415 105400 24592464 1082 1084 1084 1082 83
563 20250415 105300 24502656 1081 1081 1081 1081 0
564 20250415 105200 24502656 1081 1081 1081 1081 113
565 20250415 105100 24380503 1081 1082 1082 1081 1484
566 20250415 105000 22775331 1082 1085 1085 1082 89
567 20250415 104900 22678858 1085 1085 1085 1085 0
568 20250415 104800 22678858 1085 1085 1085 1085 0
569 20250415 104700 22678858 1085 1087 1087 1085 48
570 20250415 104600 22626711 1087 1087 1087 1087 5
571 20250415 104500 22621276 1087 1087 1087 1087 0
572 20250415 104400 22621276 1087 1087 1087 1085 22
573 20250415 104300 22597364 1085 1085 1085 1085 0
574 20250415 104200 22597364 1085 1085 1085 1085 1410
575 20250415 104100 21067514 1084 1087 1087 1084 2004
576 20250415 104000 18891284 1088 1088 1088 1088 400
577 20250415 103900 18456084 1088 1087 1088 1087 115
578 20250415 103800 18330979 1088 1088 1088 1088 0
579 20250415 103700 18330979 1088 1087 1088 1087 73
580 20250415 103600 18251617 1087 1087 1087 1087 0
581 20250415 103500 18251617 1087 1087 1087 1087 126
582 20250415 103400 18114655 1087 1087 1087 1087 62
583 20250415 103300 18047261 1087 1089 1089 1087 2262
584 20250415 103200 15586245 1089 1089 1089 1089 1
585 20250415 103100 15585156 1090 1090 1090 1090 0
586 20250415 103000 15585156 1090 1090 1090 1090 0
587 20250415 102900 15585156 1090 1090 1090 1090 0
588 20250415 102800 15585156 1090 1090 1090 1090 5
589 20250415 102700 15579706 1089 1089 1089 1089 1313
590 20250415 102600 14149849 1088 1088 1088 1088 0
591 20250415 102500 14149849 1088 1088 1088 1088 0
592 20250415 102400 14149849 1088 1089 1089 1088 3
593 20250415 102300 14146584 1089 1089 1089 1089 0
594 20250415 102200 14146584 1089 1089 1089 1089 0
595 20250415 102100 14146584 1089 1089 1089 1089 25
596 20250415 102000 14119359 1089 1090 1090 1089 230
597 20250415 101900 13868879 1090 1090 1090 1090 24
598 20250415 101800 13842719 1090 1090 1090 1090 999
599 20250415 101700 12753809 1090 1090 1090 1090 26
600 20250415 101600 12725469 1090 1090 1090 1090 2
601 20250415 101500 12723289 1090 1090 1090 1090 10
602 20250415 101400 12712389 1090 1090 1090 1090 2
603 20250415 101300 12710209 1091 1089 1091 1089 200
604 20250415 101200 12492209 1092 1092 1092 1092 0
605 20250415 101100 12492209 1092 1092 1092 1092 10
606 20250415 101000 12481289 1089 1089 1089 1089 10
607 20250415 100900 12470399 1089 1089 1089 1089 0
608 20250415 100800 12470399 1089 1089 1089 1089 1
609 20250415 100700 12469310 1094 1094 1094 1094 1
610 20250415 100600 12468216 1095 1095 1095 1095 3
611 20250415 100500 12464931 1097 1097 1097 1097 0
612 20250415 100400 12464931 1097 1097 1097 1097 1
613 20250415 100300 12463834 1098 1098 1098 1098 0
614 20250415 100200 12463834 1098 1098 1098 1098 0
615 20250415 100100 12463834 1098 1098 1098 1098 3
616 20250415 100000 12460540 1098 1098 1098 1098 0
617 20250415 095900 12460540 1098 1098 1098 1098 0
618 20250415 095800 12460540 1098 1098 1098 1098 11
619 20250415 095700 12448462 1098 1098 1098 1098 0
620 20250415 095600 12448462 1098 1098 1098 1098 0
621 20250415 095500 12448462 1098 1098 1098 1098 1
622 20250415 095400 12447364 1089 1089 1089 1089 0
623 20250415 095300 12447364 1089 1089 1089 1089 1
624 20250415 095200 12446275 1100 1100 1100 1100 0
625 20250415 095100 12446275 1100 1100 1100 1100 0
626 20250415 095000 12446275 1100 1100 1100 1100 0
627 20250415 094900 12446275 1100 1100 1100 1100 0
628 20250415 094800 12446275 1100 1100 1100 1100 0
629 20250415 094700 12446275 1100 1100 1100 1100 0
630 20250415 094600 12446275 1100 1100 1100 1100 0
631 20250415 094500 12446275 1100 1100 1100 1100 160
632 20250415 094400 12270275 1100 1100 1100 1100 42
633 20250415 094300 12224075 1100 1100 1100 1100 3
634 20250415 094200 12220775 1101 1101 1101 1101 0
635 20250415 094100 12220775 1101 1101 1101 1101 0
636 20250415 094000 12220775 1101 1101 1101 1101 0
637 20250415 093900 12220775 1101 1101 1101 1101 510
638 20250415 093800 11659265 1100 1100 1100 1100 120
639 20250415 093700 11527265 1100 1095 1100 1095 105
640 20250415 093600 11412160 1094 1094 1094 1094 29
641 20250415 093500 11380434 1089 1092 1092 1089 13
642 20250415 093400 11366265 1091 1092 1093 1091 735
643 20250415 093300 10563822 1092 1092 1092 1092 0
644 20250415 093200 10563822 1092 1095 1096 1092 263
645 20250415 093100 10275873 1108 1108 1108 1108 0
646 20250415 093000 10275873 1108 1108 1108 1108 1
647 20250415 092900 10274765 1108 1108 1108 1108 0
648 20250415 092800 10274765 1108 1108 1108 1108 1
649 20250415 092700 10273657 1108 1108 1108 1108 1
650 20250415 092600 10272549 1088 1108 1108 1088 10
651 20250415 092500 10261489 1092 1108 1109 1089 40
652 20250415 092400 10217254 1088 1107 1109 1088 230
653 20250415 092300 9962774 1088 1087 1089 1087 146
654 20250415 092200 9803956 1091 1092 1092 1091 2941
655 20250415 092100 6592717 1091 1091 1091 1091 0
656 20250415 092000 6592717 1091 1100 1109 1091 760
657 20250415 091900 5752744 1100 1100 1100 1100 1
658 20250415 091800 5751644 1091 1091 1091 1091 0
659 20250415 091700 5751644 1091 1091 1091 1091 0
660 20250415 091600 5751644 1091 1091 1091 1091 40
661 20250415 091500 5708004 1091 1096 1096 1091 19
662 20250415 091400 5687265 1096 1096 1096 1096 0
663 20250415 091300 5687265 1096 1096 1096 1096 22
664 20250415 091200 5663153 1096 1096 1096 1096 0
665 20250415 091100 5663153 1096 1096 1096 1096 0
666 20250415 091000 5663153 1096 1096 1096 1096 0
667 20250415 090900 5663153 1096 1091 1096 1091 1036
668 20250415 090800 4528720 1091 1082 1092 1080 2144
669 20250415 090700 2204440 1080 1080 1080 1080 0
670 20250415 090600 2204440 1080 1080 1080 1080 0
671 20250415 090500 2204440 1080 1080 1080 1080 0
672 20250415 090400 2204440 1080 1080 1080 1080 1
673 20250415 090300 2203360 1081 1081 1081 1081 1
674 20250415 090200 2202279 1077 1077 1077 1077 0
675 20250415 090100 2202279 1077 1077 1077 1077 0
676 20250415 090000 2202279 1077 1074 1096 1074 2050