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

692
234100/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203000,199420493,1059,1059,1059,1059,1734
20250415,202900,199420493,1059,1059,1059,1059,0
20250415,202800,199420493,1059,1059,1059,1059,0
20250415,202700,199420493,1059,1059,1059,1059,0
20250415,202600,199420493,1059,1059,1059,1059,0
20250415,202500,199420493,1059,1059,1059,1059,0
20250415,202400,199420493,1059,1059,1059,1059,0
20250415,202300,199420493,1059,1059,1059,1059,0
20250415,202200,199420493,1059,1059,1059,1059,0
20250415,202100,199420493,1059,1059,1059,1059,0
20250415,202000,199420493,1059,1059,1059,1059,0
20250415,201900,199420493,1059,1059,1059,1059,0
20250415,201800,199420493,1059,1059,1059,1059,0
20250415,201700,199420493,1059,1059,1059,1059,0
20250415,201600,199420493,1059,1059,1059,1059,0
20250415,201500,199420493,1059,1059,1059,1059,0
20250415,201400,199420493,1059,1059,1059,1059,0
20250415,201300,199420493,1059,1059,1059,1059,0
20250415,201200,199420493,1059,1059,1059,1059,0
20250415,201100,199420493,1059,1059,1059,1059,0
20250415,201000,199420493,1059,1059,1059,1059,0
20250415,200900,199420493,1059,1059,1059,1059,0
20250415,200800,199420493,1059,1059,1059,1059,0
20250415,200700,199420493,1059,1059,1059,1059,0
20250415,200600,199420493,1059,1059,1059,1059,0
20250415,200500,199420493,1059,1059,1059,1059,0
20250415,200400,199420493,1059,1059,1059,1059,0
20250415,200300,199420493,1059,1059,1059,1059,0
20250415,200200,199420493,1059,1059,1059,1059,0
20250415,200100,199420493,1059,1059,1059,1059,0
20250415,200000,199420493,1059,1059,1059,1059,1734
20250415,195900,199420493,1059,1059,1059,1059,0
20250415,195800,199420493,1059,1059,1059,1059,0
20250415,195700,199420493,1059,1059,1059,1059,0
20250415,195600,199420493,1059,1059,1059,1059,0
20250415,195500,199420493,1059,1059,1059,1059,0
20250415,195400,199420493,1059,1059,1059,1059,0
20250415,195300,199420493,1059,1059,1059,1059,0
20250415,195200,199420493,1059,1059,1059,1059,0
20250415,195100,199420493,1059,1059,1059,1059,0
20250415,195000,199420493,1059,1059,1059,1059,0
20250415,194900,199420493,1059,1059,1059,1059,0
20250415,194800,199420493,1059,1059,1059,1059,0
20250415,194700,199420493,1059,1059,1059,1059,0
20250415,194600,199420493,1059,1059,1059,1059,0
20250415,194500,199420493,1059,1059,1059,1059,0
20250415,194400,199420493,1059,1059,1059,1059,0
20250415,194300,199420493,1059,1059,1059,1059,0
20250415,194200,199420493,1059,1059,1059,1059,0
20250415,194100,199420493,1059,1059,1059,1059,0
20250415,194000,199420493,1059,1059,1059,1059,0
20250415,193900,199420493,1059,1059,1059,1059,0
20250415,193800,199420493,1059,1059,1059,1059,0
20250415,193700,199420493,1059,1059,1059,1059,0
20250415,193600,199420493,1059,1059,1059,1059,0
20250415,193500,199420493,1059,1059,1059,1059,0
20250415,193400,199420493,1059,1059,1059,1059,0
20250415,193300,199420493,1059,1059,1059,1059,0
20250415,193200,199420493,1059,1059,1059,1059,0
20250415,193100,199420493,1059,1059,1059,1059,0
20250415,193000,199420493,1059,1059,1059,1059,1734
20250415,192900,199420493,1059,1059,1059,1059,0
20250415,192800,199420493,1059,1059,1059,1059,0
20250415,192700,199420493,1059,1059,1059,1059,0
20250415,192600,199420493,1059,1059,1059,1059,0
20250415,192500,199420493,1059,1059,1059,1059,0
20250415,192400,199420493,1059,1059,1059,1059,0
20250415,192300,199420493,1059,1059,1059,1059,0
20250415,192200,199420493,1059,1059,1059,1059,0
20250415,192100,199420493,1059,1059,1059,1059,0
20250415,192000,199420493,1059,1059,1059,1059,0
20250415,191900,199420493,1059,1059,1059,1059,0
20250415,191800,199420493,1059,1059,1059,1059,0
20250415,191700,199420493,1059,1059,1059,1059,0
20250415,191600,199420493,1059,1059,1059,1059,0
20250415,191500,199420493,1059,1059,1059,1059,0
20250415,191400,199420493,1059,1059,1059,1059,0
20250415,191300,199420493,1059,1059,1059,1059,0
20250415,191200,199420493,1059,1059,1059,1059,0
20250415,191100,199420493,1059,1059,1059,1059,0
20250415,191000,199420493,1059,1059,1059,1059,0
20250415,190900,199420493,1059,1059,1059,1059,0
20250415,190800,199420493,1059,1059,1059,1059,0
20250415,190700,199420493,1059,1059,1059,1059,0
20250415,190600,199420493,1059,1059,1059,1059,0
20250415,190500,199420493,1059,1059,1059,1059,0
20250415,190400,199420493,1059,1059,1059,1059,0
20250415,190300,199420493,1059,1059,1059,1059,0
20250415,190200,199420493,1059,1059,1059,1059,0
20250415,190100,199420493,1059,1059,1059,1059,0
20250415,190000,199420493,1059,1059,1059,1059,1734
20250415,185900,199420493,1059,1059,1059,1059,0
20250415,185800,199420493,1059,1059,1059,1059,0
20250415,185700,199420493,1059,1059,1059,1059,0
20250415,185600,199420493,1059,1059,1059,1059,0
20250415,185500,199420493,1059,1059,1059,1059,0
20250415,185400,199420493,1059,1059,1059,1059,0
20250415,185300,199420493,1059,1059,1059,1059,0
20250415,185200,199420493,1059,1059,1059,1059,0
20250415,185100,199420493,1059,1059,1059,1059,0
20250415,185000,199420493,1059,1059,1059,1059,0
20250415,184900,199420493,1059,1059,1059,1059,0
20250415,184800,199420493,1059,1059,1059,1059,0
20250415,184700,199420493,1059,1059,1059,1059,0
20250415,184600,199420493,1059,1059,1059,1059,0
20250415,184500,199420493,1059,1059,1059,1059,0
20250415,184400,199420493,1059,1059,1059,1059,0
20250415,184300,199420493,1059,1059,1059,1059,0
20250415,184200,199420493,1059,1059,1059,1059,0
20250415,184100,199420493,1059,1059,1059,1059,0
20250415,184000,199420493,1059,1059,1059,1059,0
20250415,183900,199420493,1059,1059,1059,1059,0
20250415,183800,199420493,1059,1059,1059,1059,0
20250415,183700,199420493,1059,1059,1059,1059,0
20250415,183600,199420493,1059,1059,1059,1059,0
20250415,183500,199420493,1059,1059,1059,1059,0
20250415,183400,199420493,1059,1059,1059,1059,0
20250415,183300,199420493,1059,1059,1059,1059,0
20250415,183200,199420493,1059,1059,1059,1059,0
20250415,183100,199420493,1059,1059,1059,1059,0
20250415,183000,199420493,1059,1059,1059,1059,1734
20250415,182900,199420493,1059,1059,1059,1059,0
20250415,182800,199420493,1059,1059,1059,1059,0
20250415,182700,199420493,1059,1059,1059,1059,0
20250415,182600,199420493,1059,1059,1059,1059,0
20250415,182500,199420493,1059,1059,1059,1059,0
20250415,182400,199420493,1059,1059,1059,1059,0
20250415,182300,199420493,1059,1059,1059,1059,0
20250415,182200,199420493,1059,1059,1059,1059,0
20250415,182100,199420493,1059,1059,1059,1059,0
20250415,182000,199420493,1059,1059,1059,1059,0
20250415,181900,199420493,1059,1059,1059,1059,0
20250415,181800,199420493,1059,1059,1059,1059,0
20250415,181700,199420493,1059,1059,1059,1059,0
20250415,181600,199420493,1059,1059,1059,1059,0
20250415,181500,199420493,1059,1059,1059,1059,0
20250415,181400,199420493,1059,1059,1059,1059,0
20250415,181300,199420493,1059,1059,1059,1059,0
20250415,181200,199420493,1059,1059,1059,1059,0
20250415,181100,199420493,1059,1059,1059,1059,0
20250415,181000,199420493,1059,1059,1059,1059,0
20250415,180900,199420493,1059,1059,1059,1059,0
20250415,180800,199420493,1059,1059,1059,1059,0
20250415,180700,199420493,1059,1059,1059,1059,0
20250415,180600,199420493,1059,1059,1059,1059,0
20250415,180500,199420493,1059,1059,1059,1059,0
20250415,180400,199420493,1059,1059,1059,1059,0
20250415,180300,199420493,1059,1059,1059,1059,0
20250415,180200,199420493,1059,1059,1059,1059,0
20250415,180100,199420493,1059,1059,1059,1059,0
20250415,180000,199420493,1059,1059,1059,1059,1734
20250415,175900,199420493,1059,1059,1059,1059,0
20250415,175800,199420493,1059,1059,1059,1059,0
20250415,175700,199420493,1059,1059,1059,1059,0
20250415,175600,199420493,1059,1059,1059,1059,0
20250415,175500,199420493,1059,1059,1059,1059,0
20250415,175400,199420493,1059,1059,1059,1059,0
20250415,175300,199420493,1059,1059,1059,1059,0
20250415,175200,199420493,1059,1059,1059,1059,0
20250415,175100,199420493,1059,1059,1059,1059,0
20250415,175000,199420493,1059,1059,1059,1059,0
20250415,174900,199420493,1059,1059,1059,1059,0
20250415,174800,199420493,1059,1059,1059,1059,0
20250415,174700,199420493,1059,1059,1059,1059,0
20250415,174600,199420493,1059,1059,1059,1059,0
20250415,174500,199420493,1059,1059,1059,1059,0
20250415,174400,199420493,1059,1059,1059,1059,0
20250415,174300,199420493,1059,1059,1059,1059,0
20250415,174200,199420493,1059,1059,1059,1059,0
20250415,174100,199420493,1059,1059,1059,1059,0
20250415,174000,199420493,1059,1059,1059,1059,0
20250415,173900,199420493,1059,1059,1059,1059,0
20250415,173800,199420493,1059,1059,1059,1059,0
20250415,173700,199420493,1059,1059,1059,1059,0
20250415,173600,199420493,1059,1059,1059,1059,0
20250415,173500,199420493,1059,1059,1059,1059,0
20250415,173400,199420493,1059,1059,1059,1059,0
20250415,173300,199420493,1059,1059,1059,1059,0
20250415,173200,199420493,1059,1059,1059,1059,0
20250415,173100,199420493,1059,1059,1059,1059,0
20250415,173000,199420493,1059,1059,1059,1059,1734
20250415,172900,199420493,1059,1059,1059,1059,0
20250415,172800,199420493,1059,1059,1059,1059,0
20250415,172700,199420493,1059,1059,1059,1059,0
20250415,172600,199420493,1059,1059,1059,1059,0
20250415,172500,199420493,1059,1059,1059,1059,0
20250415,172400,199420493,1059,1059,1059,1059,0
20250415,172300,199420493,1059,1059,1059,1059,0
20250415,172200,199420493,1059,1059,1059,1059,0
20250415,172100,199420493,1059,1059,1059,1059,0
20250415,172000,199420493,1059,1059,1059,1059,0
20250415,171900,199420493,1059,1059,1059,1059,0
20250415,171800,199420493,1059,1059,1059,1059,0
20250415,171700,199420493,1059,1059,1059,1059,0
20250415,171600,199420493,1059,1059,1059,1059,0
20250415,171500,199420493,1059,1059,1059,1059,0
20250415,171400,199420493,1059,1059,1059,1059,0
20250415,171300,199420493,1059,1059,1059,1059,0
20250415,171200,199420493,1059,1059,1059,1059,0
20250415,171100,199420493,1059,1059,1059,1059,0
20250415,171000,199420493,1059,1059,1059,1059,0
20250415,170900,199420493,1059,1059,1059,1059,0
20250415,170800,199420493,1059,1059,1059,1059,0
20250415,170700,199420493,1059,1059,1059,1059,0
20250415,170600,199420493,1059,1059,1059,1059,0
20250415,170500,199420493,1059,1059,1059,1059,0
20250415,170400,199420493,1059,1059,1059,1059,0
20250415,170300,199420493,1059,1059,1059,1059,0
20250415,170200,199420493,1059,1059,1059,1059,0
20250415,170100,199420493,1059,1059,1059,1059,0
20250415,170000,199420493,1059,1059,1059,1059,1734
20250415,165900,199420493,1059,1059,1059,1059,0
20250415,165800,199420493,1059,1059,1059,1059,0
20250415,165700,199420493,1059,1059,1059,1059,0
20250415,165600,199420493,1059,1059,1059,1059,0
20250415,165500,199420493,1059,1059,1059,1059,0
20250415,165400,199420493,1059,1059,1059,1059,0
20250415,165300,199420493,1059,1059,1059,1059,0
20250415,165200,199420493,1059,1059,1059,1059,0
20250415,165100,199420493,1059,1059,1059,1059,0
20250415,165000,199420493,1059,1059,1059,1059,0
20250415,164900,199420493,1059,1059,1059,1059,0
20250415,164800,199420493,1059,1059,1059,1059,0
20250415,164700,199420493,1059,1059,1059,1059,0
20250415,164600,199420493,1059,1059,1059,1059,0
20250415,164500,199420493,1059,1059,1059,1059,0
20250415,164400,199420493,1059,1059,1059,1059,0
20250415,164300,199420493,1059,1059,1059,1059,0
20250415,164200,199420493,1059,1059,1059,1059,0
20250415,164100,199420493,1059,1059,1059,1059,0
20250415,164000,199420493,1059,1059,1059,1059,0
20250415,163900,199420493,1059,1059,1059,1059,0
20250415,163800,199420493,1059,1059,1059,1059,0
20250415,163700,199420493,1059,1059,1059,1059,0
20250415,163600,199420493,1059,1059,1059,1059,0
20250415,163500,199420493,1059,1059,1059,1059,0
20250415,163400,199420493,1059,1059,1059,1059,0
20250415,163300,199420493,1059,1059,1059,1059,0
20250415,163200,199420493,1059,1059,1059,1059,0
20250415,163100,199420493,1059,1059,1059,1059,0
20250415,163000,199420493,1059,1059,1059,1059,1734
20250415,162900,199420493,1059,1059,1059,1059,0
20250415,162800,199420493,1059,1059,1059,1059,0
20250415,162700,199420493,1059,1059,1059,1059,0
20250415,162600,199420493,1059,1059,1059,1059,0
20250415,162500,199420493,1059,1059,1059,1059,0
20250415,162400,199420493,1059,1059,1059,1059,0
20250415,162300,199420493,1059,1059,1059,1059,0
20250415,162200,199420493,1059,1059,1059,1059,0
20250415,162100,199420493,1059,1059,1059,1059,0
20250415,162000,199420493,1059,1059,1059,1059,0
20250415,161900,199420493,1059,1059,1059,1059,0
20250415,161800,199420493,1059,1059,1059,1059,0
20250415,161700,199420493,1059,1059,1059,1059,0
20250415,161600,199420493,1059,1059,1059,1059,0
20250415,161500,199420493,1059,1059,1059,1059,0
20250415,161400,199420493,1059,1059,1059,1059,0
20250415,161300,199420493,1059,1059,1059,1059,0
20250415,161200,199420493,1059,1059,1059,1059,0
20250415,161100,199420493,1059,1059,1059,1059,0
20250415,161000,199420493,1059,1059,1059,1059,0
20250415,160900,199420493,1059,1059,1059,1059,0
20250415,160800,199420493,1059,1059,1059,1059,0
20250415,160700,199420493,1059,1059,1059,1059,0
20250415,160600,199420493,1059,1059,1059,1059,0
20250415,160500,199420493,1059,1059,1059,1059,0
20250415,160400,199420493,1059,1059,1059,1059,0
20250415,160300,199420493,1059,1059,1059,1059,0
20250415,160200,199420493,1059,1059,1059,1059,0
20250415,160100,199420493,1059,1059,1059,1059,0
20250415,160000,199420493,1059,1059,1059,1059,1734
20250415,155900,199420493,1059,1059,1059,1059,0
20250415,155800,199420493,1059,1059,1059,1059,0
20250415,155700,199420493,1059,1059,1059,1059,0
20250415,155600,199420493,1059,1059,1059,1059,0
20250415,155500,199420493,1059,1059,1059,1059,0
20250415,155400,199420493,1059,1059,1059,1059,0
20250415,155300,199420493,1059,1059,1059,1059,0
20250415,155200,199420493,1059,1059,1059,1059,0
20250415,155100,199420493,1059,1059,1059,1059,0
20250415,155000,199420493,1059,1059,1059,1059,0
20250415,154900,199420493,1059,1059,1059,1059,0
20250415,154800,199420493,1059,1059,1059,1059,0
20250415,154700,199420493,1059,1059,1059,1059,0
20250415,154600,199420493,1059,1059,1059,1059,0
20250415,154500,199420493,1059,1059,1059,1059,0
20250415,154400,199420493,1059,1059,1059,1059,0
20250415,154300,199420493,1059,1059,1059,1059,0
20250415,154200,199420493,1059,1059,1059,1059,0
20250415,154100,199420493,1059,1059,1059,1059,0
20250415,154000,199420493,1059,1059,1059,1059,0
20250415,153900,199420493,1059,1059,1059,1059,0
20250415,153800,199420493,1059,1059,1059,1059,0
20250415,153700,199420493,1059,1059,1059,1059,0
20250415,153600,199420493,1059,1059,1059,1059,0
20250415,153500,199420493,1059,1059,1059,1059,0
20250415,153400,199420493,1059,1059,1059,1059,0
20250415,153300,199420493,1059,1059,1059,1059,0
20250415,153200,199420493,1059,1059,1059,1059,0
20250415,153100,199420493,1059,1059,1059,1059,0
20250415,153000,199420493,1059,1059,1059,1059,3468
20250415,152900,197584187,1062,1062,1062,1062,0
20250415,152800,197584187,1062,1062,1062,1062,0
20250415,152700,197584187,1062,1062,1062,1062,0
20250415,152600,197584187,1062,1062,1062,1062,0
20250415,152500,197584187,1062,1062,1062,1062,0
20250415,152400,197584187,1062,1062,1062,1062,0
20250415,152300,197584187,1062,1062,1062,1062,0
20250415,152200,197584187,1062,1062,1062,1062,0
20250415,152100,197584187,1062,1062,1062,1062,0
20250415,152000,197584187,1062,1062,1062,1062,0
20250415,151900,197584187,1062,1062,1062,1062,1006
20250415,151800,196515815,1062,1062,1062,1062,199
20250415,151700,196304477,1064,1064,1064,1064,0
20250415,151600,196304477,1064,1064,1064,1064,53
20250415,151500,196248085,1064,1069,1069,1063,63
20250415,151400,196180905,1070,1070,1070,1070,51
20250415,151300,196126335,1072,1072,1072,1072,0
20250415,151200,196126335,1072,1072,1072,1072,100
20250415,151100,196019135,1073,1073,1073,1073,0
20250415,151000,196019135,1073,1073,1073,1073,0
20250415,150900,196019135,1073,1073,1073,1073,0
20250415,150800,196019135,1073,1070,1073,1070,1100
20250415,150700,194841864,1070,1063,1070,1063,4793
20250415,150600,189746872,1066,1066,1066,1066,0
20250415,150500,189746872,1066,1066,1066,1066,0
20250415,150400,189746872,1066,1066,1066,1066,5
20250415,150300,189741542,1065,1065,1065,1065,0
20250415,150200,189741542,1065,1066,1066,1064,1000
20250415,150100,188676562,1064,1064,1064,1064,0
20250415,150000,188676562,1064,1064,1064,1064,6
20250415,145900,188670178,1064,1064,1064,1064,0
20250415,145800,188670178,1064,1064,1064,1064,0
20250415,145700,188670178,1064,1065,1065,1064,919
20250415,145600,187691949,1066,1066,1066,1066,1
20250415,145500,187690883,1065,1065,1065,1065,0
20250415,145400,187690883,1065,1065,1065,1065,0
20250415,145300,187690883,1065,1065,1065,1065,0
20250415,145200,187690883,1065,1065,1065,1065,100
20250415,145100,187584383,1066,1066,1066,1066,0
20250415,145000,187584383,1066,1066,1066,1066,0
20250415,144900,187584383,1066,1066,1066,1066,2
20250415,144800,187582251,1066,1066,1066,1066,0
20250415,144700,187582251,1066,1066,1066,1066,0
20250415,144600,187582251,1066,1066,1066,1066,28
20250415,144500,187552403,1065,1065,1065,1065,15
20250415,144400,187536428,1065,1065,1065,1065,0
20250415,144300,187536428,1065,1065,1065,1065,0
20250415,144200,187536428,1065,1065,1065,1065,0
20250415,144100,187536428,1065,1065,1065,1065,0
20250415,144000,187536428,1065,1065,1065,1065,0
20250415,143900,187536428,1065,1065,1065,1065,0
20250415,143800,187536428,1065,1065,1065,1065,0
20250415,143700,187536428,1065,1065,1065,1065,0
20250415,143600,187536428,1065,1066,1066,1065,1337
20250415,143500,186111949,1066,1066,1066,1066,0
20250415,143400,186111949,1066,1066,1066,1066,0
20250415,143300,186111949,1066,1066,1066,1066,113
20250415,143200,185991491,1066,1066,1066,1066,0
20250415,143100,185991491,1066,1066,1066,1066,0
20250415,143000,185991491,1066,1066,1066,1066,0
20250415,142900,185991491,1066,1066,1066,1066,0
20250415,142800,185991491,1066,1066,1066,1066,0
20250415,142700,185991491,1066,1066,1066,1066,0
20250415,142600,185991491,1066,1066,1066,1066,0
20250415,142500,185991491,1066,1066,1066,1066,0
20250415,142400,185991491,1066,1066,1066,1066,0
20250415,142300,185991491,1066,1066,1066,1066,100
20250415,142200,185884891,1066,1066,1066,1066,0
20250415,142100,185884891,1066,1066,1066,1066,100
20250415,142000,185778291,1066,1066,1066,1066,0
20250415,141900,185778291,1066,1066,1066,1066,0
20250415,141800,185778291,1066,1066,1066,1066,0
20250415,141700,185778291,1066,1066,1066,1066,0
20250415,141600,185778291,1066,1066,1066,1066,0
20250415,141500,185778291,1066,1066,1066,1066,136
20250415,141400,185633315,1066,1066,1066,1066,11
20250415,141300,185621589,1066,1066,1066,1066,101
20250415,141200,185513923,1065,1064,1065,1064,1074
20250415,141100,184370127,1064,1064,1064,1064,0
20250415,141000,184370127,1064,1064,1064,1064,301
20250415,140900,184049863,1064,1064,1064,1064,0
20250415,140800,184049863,1064,1064,1064,1064,185
20250415,140700,183853023,1066,1066,1066,1066,0
20250415,140600,183853023,1066,1066,1066,1066,0
20250415,140500,183853023,1066,1066,1066,1066,0
20250415,140400,183853023,1066,1066,1066,1066,0
20250415,140300,183853023,1066,1066,1066,1066,0
20250415,140200,183853023,1066,1066,1066,1066,0
20250415,140100,183853023,1066,1066,1066,1066,0
20250415,140000,183853023,1066,1066,1066,1066,0
20250415,135900,183853023,1066,1066,1066,1066,0
20250415,135800,183853023,1066,1066,1066,1066,0
20250415,135700,183853023,1066,1066,1066,1066,0
20250415,135600,183853023,1066,1066,1066,1066,0
20250415,135500,183853023,1066,1066,1066,1066,0
20250415,135400,183853023,1066,1066,1066,1066,0
20250415,135300,183853023,1066,1066,1066,1066,0
20250415,135200,183853023,1066,1066,1066,1066,0
20250415,135100,183853023,1066,1066,1066,1066,0
20250415,135000,183853023,1066,1066,1066,1066,0
20250415,134900,183853023,1066,1066,1066,1066,0
20250415,134800,183853023,1066,1066,1066,1066,0
20250415,134700,183853023,1066,1066,1066,1066,0
20250415,134600,183853023,1066,1066,1066,1066,0
20250415,134500,183853023,1066,1066,1066,1066,0
20250415,134400,183853023,1066,1066,1066,1066,0
20250415,134300,183853023,1066,1063,1066,1063,1260
20250415,134200,182513241,1066,1066,1066,1066,0
20250415,134100,182513241,1066,1066,1066,1066,0
20250415,134000,182513241,1066,1066,1066,1066,97
20250415,133900,182409839,1056,1056,1056,1056,0
20250415,133800,182409839,1056,1056,1056,1056,0
20250415,133700,182409839,1056,1056,1056,1056,0
20250415,133600,182409839,1056,1056,1056,1056,0
20250415,133500,182409839,1056,1056,1056,1056,0
20250415,133400,182409839,1056,1056,1056,1056,0
20250415,133300,182409839,1056,1065,1065,1056,825
20250415,133200,181535544,1066,1066,1066,1066,93
20250415,133100,181436406,1066,1066,1066,1066,7
20250415,133000,181428944,1067,1067,1067,1067,0
20250415,132900,181428944,1067,1067,1067,1067,0
20250415,132800,181428944,1067,1067,1067,1067,51
20250415,132700,181374527,1070,1070,1070,1070,0
20250415,132600,181374527,1070,1070,1070,1070,0
20250415,132500,181374527,1070,1070,1070,1070,0
20250415,132400,181374527,1070,1069,1070,1069,20
20250415,132300,181353143,1065,1065,1065,1065,0
20250415,132200,181353143,1065,1065,1065,1065,0
20250415,132100,181353143,1065,1065,1065,1065,0
20250415,132000,181353143,1065,1065,1065,1065,0
20250415,131900,181353143,1065,1065,1065,1065,500
20250415,131800,180820643,1070,1070,1070,1070,0
20250415,131700,180820643,1070,1070,1070,1070,1000
20250415,131600,179750643,1070,1070,1070,1070,0
20250415,131500,179750643,1070,1070,1070,1070,0
20250415,131400,179750643,1070,1070,1070,1070,189
20250415,131300,179548413,1065,1065,1065,1065,0
20250415,131200,179548413,1065,1065,1065,1065,444
20250415,131100,179075553,1065,1070,1070,1065,4788
20250415,131000,173952948,1069,1069,1069,1069,0
20250415,130900,173952948,1069,1069,1069,1069,1
20250415,130800,173951879,1069,1069,1069,1069,10
20250415,130700,173941189,1069,1069,1069,1069,10
20250415,130600,173930499,1069,1069,1069,1069,9
20250415,130500,173920878,1069,1069,1069,1069,251
20250415,130400,173652559,1069,1067,1069,1067,32
20250415,130300,173618375,1067,1067,1067,1067,0
20250415,130200,173618375,1067,1066,1067,1066,36
20250415,130100,173579973,1066,1066,1066,1066,0
20250415,130000,173579973,1066,1066,1066,1066,11
20250415,125900,173568247,1066,1066,1066,1066,0
20250415,125800,173568247,1066,1066,1066,1066,0
20250415,125700,173568247,1066,1066,1066,1066,1562
20250415,125600,171903155,1061,1061,1061,1061,0
20250415,125500,171903155,1061,1061,1061,1061,207
20250415,125400,171683528,1060,1061,1061,1060,140
20250415,125300,171535119,1060,1060,1060,1060,0
20250415,125200,171535119,1060,1060,1060,1060,0
20250415,125100,171535119,1060,1060,1060,1060,0
20250415,125000,171535119,1060,1060,1060,1060,0
20250415,124900,171535119,1060,1060,1060,1060,0
20250415,124800,171535119,1060,1060,1060,1060,0
20250415,124700,171535119,1060,1062,1062,1060,4000
20250415,124600,167294889,1062,1062,1062,1062,0
20250415,124500,167294889,1062,1062,1062,1062,0
20250415,124400,167294889,1062,1062,1062,1062,0
20250415,124300,167294889,1062,1062,1062,1062,0
20250415,124200,167294889,1062,1062,1062,1062,7
20250415,124100,167287455,1062,1062,1062,1062,30
20250415,124000,167255595,1062,1062,1062,1062,0
20250415,123900,167255595,1062,1062,1062,1062,0
20250415,123800,167255595,1062,1062,1062,1062,0
20250415,123700,167255595,1062,1062,1062,1062,1
20250415,123600,167254533,1066,1066,1066,1066,0
20250415,123500,167254533,1066,1066,1066,1066,9
20250415,123400,167244939,1066,1065,1066,1065,131
20250415,123300,167105294,1066,1066,1066,1066,0
20250415,123200,167105294,1066,1066,1066,1066,0
20250415,123100,167105294,1066,1066,1066,1066,0
20250415,123000,167105294,1066,1066,1066,1066,0
20250415,122900,167105294,1066,1066,1066,1066,0
20250415,122800,167105294,1066,1065,1066,1065,599
20250415,122700,166467246,1060,1060,1060,1060,0
20250415,122600,166467246,1060,1060,1060,1060,0
20250415,122500,166467246,1060,1060,1060,1060,0
20250415,122400,166467246,1060,1060,1060,1060,0
20250415,122300,166467246,1060,1063,1063,1060,71
20250415,122200,166391920,1065,1065,1065,1065,0
20250415,122100,166391920,1065,1065,1065,1065,0
20250415,122000,166391920,1065,1065,1065,1065,0
20250415,121900,166391920,1065,1065,1065,1065,0
20250415,121800,166391920,1065,1065,1065,1065,0
20250415,121700,166391920,1065,1065,1065,1065,0
20250415,121600,166391920,1065,1065,1065,1065,1
20250415,121500,166390855,1065,1065,1065,1065,0
20250415,121400,166390855,1065,1065,1065,1065,0
20250415,121300,166390855,1065,1065,1065,1065,0
20250415,121200,166390855,1065,1065,1065,1065,370
20250415,121100,165996805,1065,1065,1065,1065,0
20250415,121000,165996805,1065,1065,1065,1065,25
20250415,120900,165970180,1065,1065,1065,1065,0
20250415,120800,165970180,1065,1065,1065,1065,10
20250415,120700,165959530,1065,1065,1065,1065,0
20250415,120600,165959530,1065,1065,1065,1065,4
20250415,120500,165955270,1060,1060,1060,1060,45
20250415,120400,165907570,1060,1060,1060,1060,0
20250415,120300,165907570,1060,1060,1060,1060,0
20250415,120200,165907570,1060,1060,1060,1060,2
20250415,120100,165905450,1060,1060,1060,1060,0
20250415,120000,165905450,1060,1060,1060,1060,0
20250415,115900,165905450,1060,1060,1060,1060,0
20250415,115800,165905450,1060,1060,1060,1060,0
20250415,115700,165905450,1060,1060,1060,1060,0
20250415,115600,165905450,1060,1060,1060,1060,0
20250415,115500,165905450,1060,1060,1060,1060,0
20250415,115400,165905450,1060,1060,1060,1060,0
20250415,115300,165905450,1060,1060,1060,1060,0
20250415,115200,165905450,1060,1060,1060,1060,136
20250415,115100,165761290,1060,1060,1060,1060,0
20250415,115000,165761290,1060,1060,1060,1060,0
20250415,114900,165761290,1060,1060,1060,1060,0
20250415,114800,165761290,1060,1060,1060,1060,0
20250415,114700,165761290,1060,1060,1060,1060,0
20250415,114600,165761290,1060,1060,1060,1060,100
20250415,114500,165655290,1060,1060,1060,1060,10
20250415,114400,165644690,1060,1060,1060,1060,0
20250415,114300,165644690,1060,1060,1060,1060,0
20250415,114200,165644690,1060,1060,1060,1060,2
20250415,114100,165642570,1065,1064,1065,1064,6
20250415,114000,165636181,1064,1064,1064,1064,0
20250415,113900,165636181,1064,1064,1064,1064,0
20250415,113800,165636181,1064,1064,1064,1064,0
20250415,113700,165636181,1064,1064,1064,1064,1
20250415,113600,165635117,1058,1058,1058,1058,60
20250415,113500,165571637,1064,1064,1064,1064,0
20250415,113400,165571637,1064,1064,1064,1064,4
20250415,113300,165567381,1064,1064,1064,1064,0
20250415,113200,165567381,1064,1064,1064,1064,0
20250415,113100,165567381,1064,1064,1064,1064,0
20250415,113000,165567381,1064,1064,1064,1064,0
20250415,112900,165567381,1064,1064,1064,1064,0
20250415,112800,165567381,1064,1064,1064,1064,0
20250415,112700,165567381,1064,1064,1064,1064,0
20250415,112600,165567381,1064,1064,1064,1064,0
20250415,112500,165567381,1064,1064,1064,1064,0
20250415,112400,165567381,1064,1064,1064,1064,0
20250415,112300,165567381,1064,1064,1064,1064,0
20250415,112200,165567381,1064,1064,1064,1064,0
20250415,112100,165567381,1064,1064,1064,1064,0
20250415,112000,165567381,1064,1064,1064,1064,0
20250415,111900,165567381,1064,1064,1064,1064,0
20250415,111800,165567381,1064,1064,1064,1064,0
20250415,111700,165567381,1064,1064,1064,1064,1000
20250415,111600,164503381,1064,1064,1064,1064,0
20250415,111500,164503381,1064,1064,1064,1064,0
20250415,111400,164503381,1064,1064,1064,1064,70
20250415,111300,164428901,1064,1064,1064,1064,0
20250415,111200,164428901,1064,1064,1064,1064,0
20250415,111100,164428901,1064,1064,1064,1064,23
20250415,111000,164404429,1066,1066,1066,1066,0
20250415,110900,164404429,1066,1066,1066,1066,0
20250415,110800,164404429,1066,1066,1066,1066,0
20250415,110700,164404429,1066,1064,1066,1064,404
20250415,110600,163974505,1064,1064,1064,1064,0
20250415,110500,163974505,1064,1063,1064,1063,13
20250415,110400,163960682,1062,1062,1062,1062,0
20250415,110300,163960682,1062,1062,1062,1062,0
20250415,110200,163960682,1062,1062,1062,1062,0
20250415,110100,163960682,1062,1062,1062,1062,3
20250415,110000,163957496,1060,1060,1060,1060,0
20250415,105900,163957496,1060,1060,1060,1060,0
20250415,105800,163957496,1060,1060,1060,1060,0
20250415,105700,163957496,1060,1060,1060,1060,0
20250415,105600,163957496,1060,1060,1060,1060,0
20250415,105500,163957496,1060,1060,1060,1060,0
20250415,105400,163957496,1060,1060,1060,1060,1450
20250415,105300,162420496,1060,1060,1060,1060,609
20250415,105200,161774956,1060,1060,1060,1060,0
20250415,105100,161774956,1060,1060,1060,1060,15
20250415,105000,161759056,1065,1065,1065,1065,0
20250415,104900,161759056,1065,1065,1065,1065,0
20250415,104800,161759056,1065,1065,1065,1065,20
20250415,104700,161737756,1065,1065,1065,1065,0
20250415,104600,161737756,1065,1065,1065,1065,2
20250415,104500,161735626,1067,1067,1067,1067,0
20250415,104400,161735626,1067,1067,1067,1067,0
20250415,104300,161735626,1067,1067,1067,1067,0
20250415,104200,161735626,1067,1067,1067,1067,0
20250415,104100,161735626,1067,1067,1067,1067,0
20250415,104000,161735626,1067,1067,1067,1067,0
20250415,103900,161735626,1067,1067,1067,1067,0
20250415,103800,161735626,1067,1064,1067,1054,801
20250415,103700,160888387,1067,1067,1067,1067,6
20250415,103600,160881985,1064,1064,1064,1064,0
20250415,103500,160881985,1064,1064,1064,1064,10
20250415,103400,160871345,1064,1064,1064,1064,498
20250415,103300,160341473,1064,1067,1067,1064,9
20250415,103200,160331885,1067,1067,1067,1067,0
20250415,103100,160331885,1067,1067,1067,1067,12
20250415,103000,160319081,1067,1066,1067,1066,2
20250415,102900,160316948,1065,1065,1065,1065,25
20250415,102800,160290323,1066,1066,1066,1066,1
20250415,102700,160289257,1065,1065,1065,1065,0
20250415,102600,160289257,1065,1065,1065,1065,105
20250415,102500,160177432,1065,1065,1065,1065,0
20250415,102400,160177432,1065,1065,1065,1065,405
20250415,102300,159746107,1064,1064,1064,1064,0
20250415,102200,159746107,1064,1064,1064,1064,100
20250415,102100,159639707,1065,1065,1065,1065,1
20250415,102000,159638642,1060,1060,1060,1060,100
20250415,101900,159532642,1060,1060,1060,1060,0
20250415,101800,159532642,1060,1060,1060,1060,1
20250415,101700,159531582,1066,1066,1066,1066,0
20250415,101600,159531582,1066,1067,1067,1066,674
20250415,101500,158812898,1066,1061,1067,1061,4527
20250415,101400,153987671,1061,1061,1061,1061,16
20250415,101300,153970695,1055,1055,1055,1055,0
20250415,101200,153970695,1055,1055,1055,1055,0
20250415,101100,153970695,1055,1055,1055,1055,0
20250415,101000,153970695,1055,1055,1055,1055,4
20250415,100900,153966475,1061,1061,1061,1061,0
20250415,100800,153966475,1061,1061,1061,1061,45
20250415,100700,153918730,1061,1061,1061,1061,5
20250415,100600,153913425,1062,1062,1062,1062,0
20250415,100500,153913425,1062,1062,1062,1062,0
20250415,100400,153913425,1062,1062,1062,1062,110
20250415,100300,153796605,1062,1062,1062,1062,0
20250415,100200,153796605,1062,1062,1062,1062,0
20250415,100100,153796605,1062,1062,1062,1062,3
20250415,100000,153793419,1054,1061,1062,1054,2471
20250415,095900,151178141,1063,1063,1063,1063,13
20250415,095800,151164322,1064,1064,1064,1064,70
20250415,095700,151089842,1064,1050,1064,1050,528
20250415,095600,150535302,1050,1056,1057,1050,3660
20250415,095500,146682496,1056,1062,1062,1056,3000
20250415,095400,143507072,1067,1067,1067,1067,5
20250415,095300,143501737,1063,1063,1063,1063,2
20250415,095200,143499611,1070,1070,1070,1070,300
20250415,095100,143178611,1070,1070,1070,1070,0
20250415,095000,143178611,1070,1070,1070,1070,3
20250415,094900,143175401,1070,1067,1070,1057,2739
20250415,094800,140270937,1069,1073,1073,1063,1386
20250415,094700,138795807,1073,1070,1073,1070,45
20250415,094600,138747615,1074,1074,1074,1074,2
20250415,094500,138745467,1074,1075,1075,1074,1513
20250415,094400,137120504,1075,1069,1075,1068,7241
20250415,094300,129384144,1068,1072,1072,1068,2700
20250415,094200,126496532,1072,1074,1079,1072,503
20250415,094100,125956322,1074,1077,1077,1074,1984
20250415,094000,123821211,1077,1080,1080,1077,978
20250415,093900,122767887,1083,1083,1083,1083,6
20250415,093800,122761389,1083,1081,1083,1081,746
20250415,093700,121954927,1081,1081,1081,1081,1272
20250415,093600,120579895,1083,1083,1083,1083,3369
20250415,093500,116931268,1083,1075,1083,1075,830
20250415,093400,116033515,1082,1082,1082,1082,2
20250415,093300,116031351,1076,1076,1076,1076,1684
20250415,093200,114219367,1076,1081,1082,1076,2388
20250415,093100,111638451,1082,1082,1082,1082,4
20250415,093000,111634123,1083,1083,1083,1083,0
20250415,092900,111634123,1083,1083,1083,1083,0
20250415,092800,111634123,1083,1083,1083,1083,32
20250415,092700,111599467,1077,1078,1078,1077,2000
20250415,092600,109445289,1083,1074,1083,1074,2606
20250415,092500,106634617,1069,1072,1075,1068,1233
20250415,092400,105311645,1078,1076,1078,1076,3766
20250415,092300,101258025,1076,1069,1076,1069,3
20250415,092200,101254804,1076,1075,1076,1075,4
20250415,092100,101250502,1068,1073,1076,1068,1393
20250415,092000,99759468,1077,1073,1077,1073,5025
20250415,091900,94367143,1078,1078,1078,1078,0
20250415,091800,94367143,1078,1074,1078,1073,2207
20250415,091700,91998067,1078,1078,1078,1078,287
20250415,091600,91688681,1084,1084,1084,1078,238
20250415,091500,91432045,1078,1079,1089,1074,4323
20250415,091400,86740885,1073,1073,1079,1073,9428
20250415,091300,76598726,1074,1074,1074,1074,300
20250415,091200,76276526,1074,1071,1074,1071,5987
20250415,091100,69851306,1065,1063,1072,1062,4837
20250415,091000,64674160,1064,1065,1070,1064,3609
20250415,090900,60830573,1065,1065,1065,1065,400
20250415,090800,60404573,1065,1074,1075,1065,2545
20250415,090700,57670685,1074,1072,1074,1066,3087
20250415,090600,54360433,1072,1067,1072,1064,9534
20250415,090500,44159250,1063,1060,1066,1060,13991
20250415,090400,29304045,1060,1045,1060,1045,338
20250415,090300,28946140,1062,1054,1062,1054,210
20250415,090200,28724509,1043,1044,1044,1043,5
20250415,090100,28719293,1041,1064,1065,1041,8666
20250415,090000,19499570,1065,1032,1065,1032,18468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203000 199420493 1059 1059 1059 1059 1734
3 20250415 202900 199420493 1059 1059 1059 1059 0
4 20250415 202800 199420493 1059 1059 1059 1059 0
5 20250415 202700 199420493 1059 1059 1059 1059 0
6 20250415 202600 199420493 1059 1059 1059 1059 0
7 20250415 202500 199420493 1059 1059 1059 1059 0
8 20250415 202400 199420493 1059 1059 1059 1059 0
9 20250415 202300 199420493 1059 1059 1059 1059 0
10 20250415 202200 199420493 1059 1059 1059 1059 0
11 20250415 202100 199420493 1059 1059 1059 1059 0
12 20250415 202000 199420493 1059 1059 1059 1059 0
13 20250415 201900 199420493 1059 1059 1059 1059 0
14 20250415 201800 199420493 1059 1059 1059 1059 0
15 20250415 201700 199420493 1059 1059 1059 1059 0
16 20250415 201600 199420493 1059 1059 1059 1059 0
17 20250415 201500 199420493 1059 1059 1059 1059 0
18 20250415 201400 199420493 1059 1059 1059 1059 0
19 20250415 201300 199420493 1059 1059 1059 1059 0
20 20250415 201200 199420493 1059 1059 1059 1059 0
21 20250415 201100 199420493 1059 1059 1059 1059 0
22 20250415 201000 199420493 1059 1059 1059 1059 0
23 20250415 200900 199420493 1059 1059 1059 1059 0
24 20250415 200800 199420493 1059 1059 1059 1059 0
25 20250415 200700 199420493 1059 1059 1059 1059 0
26 20250415 200600 199420493 1059 1059 1059 1059 0
27 20250415 200500 199420493 1059 1059 1059 1059 0
28 20250415 200400 199420493 1059 1059 1059 1059 0
29 20250415 200300 199420493 1059 1059 1059 1059 0
30 20250415 200200 199420493 1059 1059 1059 1059 0
31 20250415 200100 199420493 1059 1059 1059 1059 0
32 20250415 200000 199420493 1059 1059 1059 1059 1734
33 20250415 195900 199420493 1059 1059 1059 1059 0
34 20250415 195800 199420493 1059 1059 1059 1059 0
35 20250415 195700 199420493 1059 1059 1059 1059 0
36 20250415 195600 199420493 1059 1059 1059 1059 0
37 20250415 195500 199420493 1059 1059 1059 1059 0
38 20250415 195400 199420493 1059 1059 1059 1059 0
39 20250415 195300 199420493 1059 1059 1059 1059 0
40 20250415 195200 199420493 1059 1059 1059 1059 0
41 20250415 195100 199420493 1059 1059 1059 1059 0
42 20250415 195000 199420493 1059 1059 1059 1059 0
43 20250415 194900 199420493 1059 1059 1059 1059 0
44 20250415 194800 199420493 1059 1059 1059 1059 0
45 20250415 194700 199420493 1059 1059 1059 1059 0
46 20250415 194600 199420493 1059 1059 1059 1059 0
47 20250415 194500 199420493 1059 1059 1059 1059 0
48 20250415 194400 199420493 1059 1059 1059 1059 0
49 20250415 194300 199420493 1059 1059 1059 1059 0
50 20250415 194200 199420493 1059 1059 1059 1059 0
51 20250415 194100 199420493 1059 1059 1059 1059 0
52 20250415 194000 199420493 1059 1059 1059 1059 0
53 20250415 193900 199420493 1059 1059 1059 1059 0
54 20250415 193800 199420493 1059 1059 1059 1059 0
55 20250415 193700 199420493 1059 1059 1059 1059 0
56 20250415 193600 199420493 1059 1059 1059 1059 0
57 20250415 193500 199420493 1059 1059 1059 1059 0
58 20250415 193400 199420493 1059 1059 1059 1059 0
59 20250415 193300 199420493 1059 1059 1059 1059 0
60 20250415 193200 199420493 1059 1059 1059 1059 0
61 20250415 193100 199420493 1059 1059 1059 1059 0
62 20250415 193000 199420493 1059 1059 1059 1059 1734
63 20250415 192900 199420493 1059 1059 1059 1059 0
64 20250415 192800 199420493 1059 1059 1059 1059 0
65 20250415 192700 199420493 1059 1059 1059 1059 0
66 20250415 192600 199420493 1059 1059 1059 1059 0
67 20250415 192500 199420493 1059 1059 1059 1059 0
68 20250415 192400 199420493 1059 1059 1059 1059 0
69 20250415 192300 199420493 1059 1059 1059 1059 0
70 20250415 192200 199420493 1059 1059 1059 1059 0
71 20250415 192100 199420493 1059 1059 1059 1059 0
72 20250415 192000 199420493 1059 1059 1059 1059 0
73 20250415 191900 199420493 1059 1059 1059 1059 0
74 20250415 191800 199420493 1059 1059 1059 1059 0
75 20250415 191700 199420493 1059 1059 1059 1059 0
76 20250415 191600 199420493 1059 1059 1059 1059 0
77 20250415 191500 199420493 1059 1059 1059 1059 0
78 20250415 191400 199420493 1059 1059 1059 1059 0
79 20250415 191300 199420493 1059 1059 1059 1059 0
80 20250415 191200 199420493 1059 1059 1059 1059 0
81 20250415 191100 199420493 1059 1059 1059 1059 0
82 20250415 191000 199420493 1059 1059 1059 1059 0
83 20250415 190900 199420493 1059 1059 1059 1059 0
84 20250415 190800 199420493 1059 1059 1059 1059 0
85 20250415 190700 199420493 1059 1059 1059 1059 0
86 20250415 190600 199420493 1059 1059 1059 1059 0
87 20250415 190500 199420493 1059 1059 1059 1059 0
88 20250415 190400 199420493 1059 1059 1059 1059 0
89 20250415 190300 199420493 1059 1059 1059 1059 0
90 20250415 190200 199420493 1059 1059 1059 1059 0
91 20250415 190100 199420493 1059 1059 1059 1059 0
92 20250415 190000 199420493 1059 1059 1059 1059 1734
93 20250415 185900 199420493 1059 1059 1059 1059 0
94 20250415 185800 199420493 1059 1059 1059 1059 0
95 20250415 185700 199420493 1059 1059 1059 1059 0
96 20250415 185600 199420493 1059 1059 1059 1059 0
97 20250415 185500 199420493 1059 1059 1059 1059 0
98 20250415 185400 199420493 1059 1059 1059 1059 0
99 20250415 185300 199420493 1059 1059 1059 1059 0
100 20250415 185200 199420493 1059 1059 1059 1059 0
101 20250415 185100 199420493 1059 1059 1059 1059 0
102 20250415 185000 199420493 1059 1059 1059 1059 0
103 20250415 184900 199420493 1059 1059 1059 1059 0
104 20250415 184800 199420493 1059 1059 1059 1059 0
105 20250415 184700 199420493 1059 1059 1059 1059 0
106 20250415 184600 199420493 1059 1059 1059 1059 0
107 20250415 184500 199420493 1059 1059 1059 1059 0
108 20250415 184400 199420493 1059 1059 1059 1059 0
109 20250415 184300 199420493 1059 1059 1059 1059 0
110 20250415 184200 199420493 1059 1059 1059 1059 0
111 20250415 184100 199420493 1059 1059 1059 1059 0
112 20250415 184000 199420493 1059 1059 1059 1059 0
113 20250415 183900 199420493 1059 1059 1059 1059 0
114 20250415 183800 199420493 1059 1059 1059 1059 0
115 20250415 183700 199420493 1059 1059 1059 1059 0
116 20250415 183600 199420493 1059 1059 1059 1059 0
117 20250415 183500 199420493 1059 1059 1059 1059 0
118 20250415 183400 199420493 1059 1059 1059 1059 0
119 20250415 183300 199420493 1059 1059 1059 1059 0
120 20250415 183200 199420493 1059 1059 1059 1059 0
121 20250415 183100 199420493 1059 1059 1059 1059 0
122 20250415 183000 199420493 1059 1059 1059 1059 1734
123 20250415 182900 199420493 1059 1059 1059 1059 0
124 20250415 182800 199420493 1059 1059 1059 1059 0
125 20250415 182700 199420493 1059 1059 1059 1059 0
126 20250415 182600 199420493 1059 1059 1059 1059 0
127 20250415 182500 199420493 1059 1059 1059 1059 0
128 20250415 182400 199420493 1059 1059 1059 1059 0
129 20250415 182300 199420493 1059 1059 1059 1059 0
130 20250415 182200 199420493 1059 1059 1059 1059 0
131 20250415 182100 199420493 1059 1059 1059 1059 0
132 20250415 182000 199420493 1059 1059 1059 1059 0
133 20250415 181900 199420493 1059 1059 1059 1059 0
134 20250415 181800 199420493 1059 1059 1059 1059 0
135 20250415 181700 199420493 1059 1059 1059 1059 0
136 20250415 181600 199420493 1059 1059 1059 1059 0
137 20250415 181500 199420493 1059 1059 1059 1059 0
138 20250415 181400 199420493 1059 1059 1059 1059 0
139 20250415 181300 199420493 1059 1059 1059 1059 0
140 20250415 181200 199420493 1059 1059 1059 1059 0
141 20250415 181100 199420493 1059 1059 1059 1059 0
142 20250415 181000 199420493 1059 1059 1059 1059 0
143 20250415 180900 199420493 1059 1059 1059 1059 0
144 20250415 180800 199420493 1059 1059 1059 1059 0
145 20250415 180700 199420493 1059 1059 1059 1059 0
146 20250415 180600 199420493 1059 1059 1059 1059 0
147 20250415 180500 199420493 1059 1059 1059 1059 0
148 20250415 180400 199420493 1059 1059 1059 1059 0
149 20250415 180300 199420493 1059 1059 1059 1059 0
150 20250415 180200 199420493 1059 1059 1059 1059 0
151 20250415 180100 199420493 1059 1059 1059 1059 0
152 20250415 180000 199420493 1059 1059 1059 1059 1734
153 20250415 175900 199420493 1059 1059 1059 1059 0
154 20250415 175800 199420493 1059 1059 1059 1059 0
155 20250415 175700 199420493 1059 1059 1059 1059 0
156 20250415 175600 199420493 1059 1059 1059 1059 0
157 20250415 175500 199420493 1059 1059 1059 1059 0
158 20250415 175400 199420493 1059 1059 1059 1059 0
159 20250415 175300 199420493 1059 1059 1059 1059 0
160 20250415 175200 199420493 1059 1059 1059 1059 0
161 20250415 175100 199420493 1059 1059 1059 1059 0
162 20250415 175000 199420493 1059 1059 1059 1059 0
163 20250415 174900 199420493 1059 1059 1059 1059 0
164 20250415 174800 199420493 1059 1059 1059 1059 0
165 20250415 174700 199420493 1059 1059 1059 1059 0
166 20250415 174600 199420493 1059 1059 1059 1059 0
167 20250415 174500 199420493 1059 1059 1059 1059 0
168 20250415 174400 199420493 1059 1059 1059 1059 0
169 20250415 174300 199420493 1059 1059 1059 1059 0
170 20250415 174200 199420493 1059 1059 1059 1059 0
171 20250415 174100 199420493 1059 1059 1059 1059 0
172 20250415 174000 199420493 1059 1059 1059 1059 0
173 20250415 173900 199420493 1059 1059 1059 1059 0
174 20250415 173800 199420493 1059 1059 1059 1059 0
175 20250415 173700 199420493 1059 1059 1059 1059 0
176 20250415 173600 199420493 1059 1059 1059 1059 0
177 20250415 173500 199420493 1059 1059 1059 1059 0
178 20250415 173400 199420493 1059 1059 1059 1059 0
179 20250415 173300 199420493 1059 1059 1059 1059 0
180 20250415 173200 199420493 1059 1059 1059 1059 0
181 20250415 173100 199420493 1059 1059 1059 1059 0
182 20250415 173000 199420493 1059 1059 1059 1059 1734
183 20250415 172900 199420493 1059 1059 1059 1059 0
184 20250415 172800 199420493 1059 1059 1059 1059 0
185 20250415 172700 199420493 1059 1059 1059 1059 0
186 20250415 172600 199420493 1059 1059 1059 1059 0
187 20250415 172500 199420493 1059 1059 1059 1059 0
188 20250415 172400 199420493 1059 1059 1059 1059 0
189 20250415 172300 199420493 1059 1059 1059 1059 0
190 20250415 172200 199420493 1059 1059 1059 1059 0
191 20250415 172100 199420493 1059 1059 1059 1059 0
192 20250415 172000 199420493 1059 1059 1059 1059 0
193 20250415 171900 199420493 1059 1059 1059 1059 0
194 20250415 171800 199420493 1059 1059 1059 1059 0
195 20250415 171700 199420493 1059 1059 1059 1059 0
196 20250415 171600 199420493 1059 1059 1059 1059 0
197 20250415 171500 199420493 1059 1059 1059 1059 0
198 20250415 171400 199420493 1059 1059 1059 1059 0
199 20250415 171300 199420493 1059 1059 1059 1059 0
200 20250415 171200 199420493 1059 1059 1059 1059 0
201 20250415 171100 199420493 1059 1059 1059 1059 0
202 20250415 171000 199420493 1059 1059 1059 1059 0
203 20250415 170900 199420493 1059 1059 1059 1059 0
204 20250415 170800 199420493 1059 1059 1059 1059 0
205 20250415 170700 199420493 1059 1059 1059 1059 0
206 20250415 170600 199420493 1059 1059 1059 1059 0
207 20250415 170500 199420493 1059 1059 1059 1059 0
208 20250415 170400 199420493 1059 1059 1059 1059 0
209 20250415 170300 199420493 1059 1059 1059 1059 0
210 20250415 170200 199420493 1059 1059 1059 1059 0
211 20250415 170100 199420493 1059 1059 1059 1059 0
212 20250415 170000 199420493 1059 1059 1059 1059 1734
213 20250415 165900 199420493 1059 1059 1059 1059 0
214 20250415 165800 199420493 1059 1059 1059 1059 0
215 20250415 165700 199420493 1059 1059 1059 1059 0
216 20250415 165600 199420493 1059 1059 1059 1059 0
217 20250415 165500 199420493 1059 1059 1059 1059 0
218 20250415 165400 199420493 1059 1059 1059 1059 0
219 20250415 165300 199420493 1059 1059 1059 1059 0
220 20250415 165200 199420493 1059 1059 1059 1059 0
221 20250415 165100 199420493 1059 1059 1059 1059 0
222 20250415 165000 199420493 1059 1059 1059 1059 0
223 20250415 164900 199420493 1059 1059 1059 1059 0
224 20250415 164800 199420493 1059 1059 1059 1059 0
225 20250415 164700 199420493 1059 1059 1059 1059 0
226 20250415 164600 199420493 1059 1059 1059 1059 0
227 20250415 164500 199420493 1059 1059 1059 1059 0
228 20250415 164400 199420493 1059 1059 1059 1059 0
229 20250415 164300 199420493 1059 1059 1059 1059 0
230 20250415 164200 199420493 1059 1059 1059 1059 0
231 20250415 164100 199420493 1059 1059 1059 1059 0
232 20250415 164000 199420493 1059 1059 1059 1059 0
233 20250415 163900 199420493 1059 1059 1059 1059 0
234 20250415 163800 199420493 1059 1059 1059 1059 0
235 20250415 163700 199420493 1059 1059 1059 1059 0
236 20250415 163600 199420493 1059 1059 1059 1059 0
237 20250415 163500 199420493 1059 1059 1059 1059 0
238 20250415 163400 199420493 1059 1059 1059 1059 0
239 20250415 163300 199420493 1059 1059 1059 1059 0
240 20250415 163200 199420493 1059 1059 1059 1059 0
241 20250415 163100 199420493 1059 1059 1059 1059 0
242 20250415 163000 199420493 1059 1059 1059 1059 1734
243 20250415 162900 199420493 1059 1059 1059 1059 0
244 20250415 162800 199420493 1059 1059 1059 1059 0
245 20250415 162700 199420493 1059 1059 1059 1059 0
246 20250415 162600 199420493 1059 1059 1059 1059 0
247 20250415 162500 199420493 1059 1059 1059 1059 0
248 20250415 162400 199420493 1059 1059 1059 1059 0
249 20250415 162300 199420493 1059 1059 1059 1059 0
250 20250415 162200 199420493 1059 1059 1059 1059 0
251 20250415 162100 199420493 1059 1059 1059 1059 0
252 20250415 162000 199420493 1059 1059 1059 1059 0
253 20250415 161900 199420493 1059 1059 1059 1059 0
254 20250415 161800 199420493 1059 1059 1059 1059 0
255 20250415 161700 199420493 1059 1059 1059 1059 0
256 20250415 161600 199420493 1059 1059 1059 1059 0
257 20250415 161500 199420493 1059 1059 1059 1059 0
258 20250415 161400 199420493 1059 1059 1059 1059 0
259 20250415 161300 199420493 1059 1059 1059 1059 0
260 20250415 161200 199420493 1059 1059 1059 1059 0
261 20250415 161100 199420493 1059 1059 1059 1059 0
262 20250415 161000 199420493 1059 1059 1059 1059 0
263 20250415 160900 199420493 1059 1059 1059 1059 0
264 20250415 160800 199420493 1059 1059 1059 1059 0
265 20250415 160700 199420493 1059 1059 1059 1059 0
266 20250415 160600 199420493 1059 1059 1059 1059 0
267 20250415 160500 199420493 1059 1059 1059 1059 0
268 20250415 160400 199420493 1059 1059 1059 1059 0
269 20250415 160300 199420493 1059 1059 1059 1059 0
270 20250415 160200 199420493 1059 1059 1059 1059 0
271 20250415 160100 199420493 1059 1059 1059 1059 0
272 20250415 160000 199420493 1059 1059 1059 1059 1734
273 20250415 155900 199420493 1059 1059 1059 1059 0
274 20250415 155800 199420493 1059 1059 1059 1059 0
275 20250415 155700 199420493 1059 1059 1059 1059 0
276 20250415 155600 199420493 1059 1059 1059 1059 0
277 20250415 155500 199420493 1059 1059 1059 1059 0
278 20250415 155400 199420493 1059 1059 1059 1059 0
279 20250415 155300 199420493 1059 1059 1059 1059 0
280 20250415 155200 199420493 1059 1059 1059 1059 0
281 20250415 155100 199420493 1059 1059 1059 1059 0
282 20250415 155000 199420493 1059 1059 1059 1059 0
283 20250415 154900 199420493 1059 1059 1059 1059 0
284 20250415 154800 199420493 1059 1059 1059 1059 0
285 20250415 154700 199420493 1059 1059 1059 1059 0
286 20250415 154600 199420493 1059 1059 1059 1059 0
287 20250415 154500 199420493 1059 1059 1059 1059 0
288 20250415 154400 199420493 1059 1059 1059 1059 0
289 20250415 154300 199420493 1059 1059 1059 1059 0
290 20250415 154200 199420493 1059 1059 1059 1059 0
291 20250415 154100 199420493 1059 1059 1059 1059 0
292 20250415 154000 199420493 1059 1059 1059 1059 0
293 20250415 153900 199420493 1059 1059 1059 1059 0
294 20250415 153800 199420493 1059 1059 1059 1059 0
295 20250415 153700 199420493 1059 1059 1059 1059 0
296 20250415 153600 199420493 1059 1059 1059 1059 0
297 20250415 153500 199420493 1059 1059 1059 1059 0
298 20250415 153400 199420493 1059 1059 1059 1059 0
299 20250415 153300 199420493 1059 1059 1059 1059 0
300 20250415 153200 199420493 1059 1059 1059 1059 0
301 20250415 153100 199420493 1059 1059 1059 1059 0
302 20250415 153000 199420493 1059 1059 1059 1059 3468
303 20250415 152900 197584187 1062 1062 1062 1062 0
304 20250415 152800 197584187 1062 1062 1062 1062 0
305 20250415 152700 197584187 1062 1062 1062 1062 0
306 20250415 152600 197584187 1062 1062 1062 1062 0
307 20250415 152500 197584187 1062 1062 1062 1062 0
308 20250415 152400 197584187 1062 1062 1062 1062 0
309 20250415 152300 197584187 1062 1062 1062 1062 0
310 20250415 152200 197584187 1062 1062 1062 1062 0
311 20250415 152100 197584187 1062 1062 1062 1062 0
312 20250415 152000 197584187 1062 1062 1062 1062 0
313 20250415 151900 197584187 1062 1062 1062 1062 1006
314 20250415 151800 196515815 1062 1062 1062 1062 199
315 20250415 151700 196304477 1064 1064 1064 1064 0
316 20250415 151600 196304477 1064 1064 1064 1064 53
317 20250415 151500 196248085 1064 1069 1069 1063 63
318 20250415 151400 196180905 1070 1070 1070 1070 51
319 20250415 151300 196126335 1072 1072 1072 1072 0
320 20250415 151200 196126335 1072 1072 1072 1072 100
321 20250415 151100 196019135 1073 1073 1073 1073 0
322 20250415 151000 196019135 1073 1073 1073 1073 0
323 20250415 150900 196019135 1073 1073 1073 1073 0
324 20250415 150800 196019135 1073 1070 1073 1070 1100
325 20250415 150700 194841864 1070 1063 1070 1063 4793
326 20250415 150600 189746872 1066 1066 1066 1066 0
327 20250415 150500 189746872 1066 1066 1066 1066 0
328 20250415 150400 189746872 1066 1066 1066 1066 5
329 20250415 150300 189741542 1065 1065 1065 1065 0
330 20250415 150200 189741542 1065 1066 1066 1064 1000
331 20250415 150100 188676562 1064 1064 1064 1064 0
332 20250415 150000 188676562 1064 1064 1064 1064 6
333 20250415 145900 188670178 1064 1064 1064 1064 0
334 20250415 145800 188670178 1064 1064 1064 1064 0
335 20250415 145700 188670178 1064 1065 1065 1064 919
336 20250415 145600 187691949 1066 1066 1066 1066 1
337 20250415 145500 187690883 1065 1065 1065 1065 0
338 20250415 145400 187690883 1065 1065 1065 1065 0
339 20250415 145300 187690883 1065 1065 1065 1065 0
340 20250415 145200 187690883 1065 1065 1065 1065 100
341 20250415 145100 187584383 1066 1066 1066 1066 0
342 20250415 145000 187584383 1066 1066 1066 1066 0
343 20250415 144900 187584383 1066 1066 1066 1066 2
344 20250415 144800 187582251 1066 1066 1066 1066 0
345 20250415 144700 187582251 1066 1066 1066 1066 0
346 20250415 144600 187582251 1066 1066 1066 1066 28
347 20250415 144500 187552403 1065 1065 1065 1065 15
348 20250415 144400 187536428 1065 1065 1065 1065 0
349 20250415 144300 187536428 1065 1065 1065 1065 0
350 20250415 144200 187536428 1065 1065 1065 1065 0
351 20250415 144100 187536428 1065 1065 1065 1065 0
352 20250415 144000 187536428 1065 1065 1065 1065 0
353 20250415 143900 187536428 1065 1065 1065 1065 0
354 20250415 143800 187536428 1065 1065 1065 1065 0
355 20250415 143700 187536428 1065 1065 1065 1065 0
356 20250415 143600 187536428 1065 1066 1066 1065 1337
357 20250415 143500 186111949 1066 1066 1066 1066 0
358 20250415 143400 186111949 1066 1066 1066 1066 0
359 20250415 143300 186111949 1066 1066 1066 1066 113
360 20250415 143200 185991491 1066 1066 1066 1066 0
361 20250415 143100 185991491 1066 1066 1066 1066 0
362 20250415 143000 185991491 1066 1066 1066 1066 0
363 20250415 142900 185991491 1066 1066 1066 1066 0
364 20250415 142800 185991491 1066 1066 1066 1066 0
365 20250415 142700 185991491 1066 1066 1066 1066 0
366 20250415 142600 185991491 1066 1066 1066 1066 0
367 20250415 142500 185991491 1066 1066 1066 1066 0
368 20250415 142400 185991491 1066 1066 1066 1066 0
369 20250415 142300 185991491 1066 1066 1066 1066 100
370 20250415 142200 185884891 1066 1066 1066 1066 0
371 20250415 142100 185884891 1066 1066 1066 1066 100
372 20250415 142000 185778291 1066 1066 1066 1066 0
373 20250415 141900 185778291 1066 1066 1066 1066 0
374 20250415 141800 185778291 1066 1066 1066 1066 0
375 20250415 141700 185778291 1066 1066 1066 1066 0
376 20250415 141600 185778291 1066 1066 1066 1066 0
377 20250415 141500 185778291 1066 1066 1066 1066 136
378 20250415 141400 185633315 1066 1066 1066 1066 11
379 20250415 141300 185621589 1066 1066 1066 1066 101
380 20250415 141200 185513923 1065 1064 1065 1064 1074
381 20250415 141100 184370127 1064 1064 1064 1064 0
382 20250415 141000 184370127 1064 1064 1064 1064 301
383 20250415 140900 184049863 1064 1064 1064 1064 0
384 20250415 140800 184049863 1064 1064 1064 1064 185
385 20250415 140700 183853023 1066 1066 1066 1066 0
386 20250415 140600 183853023 1066 1066 1066 1066 0
387 20250415 140500 183853023 1066 1066 1066 1066 0
388 20250415 140400 183853023 1066 1066 1066 1066 0
389 20250415 140300 183853023 1066 1066 1066 1066 0
390 20250415 140200 183853023 1066 1066 1066 1066 0
391 20250415 140100 183853023 1066 1066 1066 1066 0
392 20250415 140000 183853023 1066 1066 1066 1066 0
393 20250415 135900 183853023 1066 1066 1066 1066 0
394 20250415 135800 183853023 1066 1066 1066 1066 0
395 20250415 135700 183853023 1066 1066 1066 1066 0
396 20250415 135600 183853023 1066 1066 1066 1066 0
397 20250415 135500 183853023 1066 1066 1066 1066 0
398 20250415 135400 183853023 1066 1066 1066 1066 0
399 20250415 135300 183853023 1066 1066 1066 1066 0
400 20250415 135200 183853023 1066 1066 1066 1066 0
401 20250415 135100 183853023 1066 1066 1066 1066 0
402 20250415 135000 183853023 1066 1066 1066 1066 0
403 20250415 134900 183853023 1066 1066 1066 1066 0
404 20250415 134800 183853023 1066 1066 1066 1066 0
405 20250415 134700 183853023 1066 1066 1066 1066 0
406 20250415 134600 183853023 1066 1066 1066 1066 0
407 20250415 134500 183853023 1066 1066 1066 1066 0
408 20250415 134400 183853023 1066 1066 1066 1066 0
409 20250415 134300 183853023 1066 1063 1066 1063 1260
410 20250415 134200 182513241 1066 1066 1066 1066 0
411 20250415 134100 182513241 1066 1066 1066 1066 0
412 20250415 134000 182513241 1066 1066 1066 1066 97
413 20250415 133900 182409839 1056 1056 1056 1056 0
414 20250415 133800 182409839 1056 1056 1056 1056 0
415 20250415 133700 182409839 1056 1056 1056 1056 0
416 20250415 133600 182409839 1056 1056 1056 1056 0
417 20250415 133500 182409839 1056 1056 1056 1056 0
418 20250415 133400 182409839 1056 1056 1056 1056 0
419 20250415 133300 182409839 1056 1065 1065 1056 825
420 20250415 133200 181535544 1066 1066 1066 1066 93
421 20250415 133100 181436406 1066 1066 1066 1066 7
422 20250415 133000 181428944 1067 1067 1067 1067 0
423 20250415 132900 181428944 1067 1067 1067 1067 0
424 20250415 132800 181428944 1067 1067 1067 1067 51
425 20250415 132700 181374527 1070 1070 1070 1070 0
426 20250415 132600 181374527 1070 1070 1070 1070 0
427 20250415 132500 181374527 1070 1070 1070 1070 0
428 20250415 132400 181374527 1070 1069 1070 1069 20
429 20250415 132300 181353143 1065 1065 1065 1065 0
430 20250415 132200 181353143 1065 1065 1065 1065 0
431 20250415 132100 181353143 1065 1065 1065 1065 0
432 20250415 132000 181353143 1065 1065 1065 1065 0
433 20250415 131900 181353143 1065 1065 1065 1065 500
434 20250415 131800 180820643 1070 1070 1070 1070 0
435 20250415 131700 180820643 1070 1070 1070 1070 1000
436 20250415 131600 179750643 1070 1070 1070 1070 0
437 20250415 131500 179750643 1070 1070 1070 1070 0
438 20250415 131400 179750643 1070 1070 1070 1070 189
439 20250415 131300 179548413 1065 1065 1065 1065 0
440 20250415 131200 179548413 1065 1065 1065 1065 444
441 20250415 131100 179075553 1065 1070 1070 1065 4788
442 20250415 131000 173952948 1069 1069 1069 1069 0
443 20250415 130900 173952948 1069 1069 1069 1069 1
444 20250415 130800 173951879 1069 1069 1069 1069 10
445 20250415 130700 173941189 1069 1069 1069 1069 10
446 20250415 130600 173930499 1069 1069 1069 1069 9
447 20250415 130500 173920878 1069 1069 1069 1069 251
448 20250415 130400 173652559 1069 1067 1069 1067 32
449 20250415 130300 173618375 1067 1067 1067 1067 0
450 20250415 130200 173618375 1067 1066 1067 1066 36
451 20250415 130100 173579973 1066 1066 1066 1066 0
452 20250415 130000 173579973 1066 1066 1066 1066 11
453 20250415 125900 173568247 1066 1066 1066 1066 0
454 20250415 125800 173568247 1066 1066 1066 1066 0
455 20250415 125700 173568247 1066 1066 1066 1066 1562
456 20250415 125600 171903155 1061 1061 1061 1061 0
457 20250415 125500 171903155 1061 1061 1061 1061 207
458 20250415 125400 171683528 1060 1061 1061 1060 140
459 20250415 125300 171535119 1060 1060 1060 1060 0
460 20250415 125200 171535119 1060 1060 1060 1060 0
461 20250415 125100 171535119 1060 1060 1060 1060 0
462 20250415 125000 171535119 1060 1060 1060 1060 0
463 20250415 124900 171535119 1060 1060 1060 1060 0
464 20250415 124800 171535119 1060 1060 1060 1060 0
465 20250415 124700 171535119 1060 1062 1062 1060 4000
466 20250415 124600 167294889 1062 1062 1062 1062 0
467 20250415 124500 167294889 1062 1062 1062 1062 0
468 20250415 124400 167294889 1062 1062 1062 1062 0
469 20250415 124300 167294889 1062 1062 1062 1062 0
470 20250415 124200 167294889 1062 1062 1062 1062 7
471 20250415 124100 167287455 1062 1062 1062 1062 30
472 20250415 124000 167255595 1062 1062 1062 1062 0
473 20250415 123900 167255595 1062 1062 1062 1062 0
474 20250415 123800 167255595 1062 1062 1062 1062 0
475 20250415 123700 167255595 1062 1062 1062 1062 1
476 20250415 123600 167254533 1066 1066 1066 1066 0
477 20250415 123500 167254533 1066 1066 1066 1066 9
478 20250415 123400 167244939 1066 1065 1066 1065 131
479 20250415 123300 167105294 1066 1066 1066 1066 0
480 20250415 123200 167105294 1066 1066 1066 1066 0
481 20250415 123100 167105294 1066 1066 1066 1066 0
482 20250415 123000 167105294 1066 1066 1066 1066 0
483 20250415 122900 167105294 1066 1066 1066 1066 0
484 20250415 122800 167105294 1066 1065 1066 1065 599
485 20250415 122700 166467246 1060 1060 1060 1060 0
486 20250415 122600 166467246 1060 1060 1060 1060 0
487 20250415 122500 166467246 1060 1060 1060 1060 0
488 20250415 122400 166467246 1060 1060 1060 1060 0
489 20250415 122300 166467246 1060 1063 1063 1060 71
490 20250415 122200 166391920 1065 1065 1065 1065 0
491 20250415 122100 166391920 1065 1065 1065 1065 0
492 20250415 122000 166391920 1065 1065 1065 1065 0
493 20250415 121900 166391920 1065 1065 1065 1065 0
494 20250415 121800 166391920 1065 1065 1065 1065 0
495 20250415 121700 166391920 1065 1065 1065 1065 0
496 20250415 121600 166391920 1065 1065 1065 1065 1
497 20250415 121500 166390855 1065 1065 1065 1065 0
498 20250415 121400 166390855 1065 1065 1065 1065 0
499 20250415 121300 166390855 1065 1065 1065 1065 0
500 20250415 121200 166390855 1065 1065 1065 1065 370
501 20250415 121100 165996805 1065 1065 1065 1065 0
502 20250415 121000 165996805 1065 1065 1065 1065 25
503 20250415 120900 165970180 1065 1065 1065 1065 0
504 20250415 120800 165970180 1065 1065 1065 1065 10
505 20250415 120700 165959530 1065 1065 1065 1065 0
506 20250415 120600 165959530 1065 1065 1065 1065 4
507 20250415 120500 165955270 1060 1060 1060 1060 45
508 20250415 120400 165907570 1060 1060 1060 1060 0
509 20250415 120300 165907570 1060 1060 1060 1060 0
510 20250415 120200 165907570 1060 1060 1060 1060 2
511 20250415 120100 165905450 1060 1060 1060 1060 0
512 20250415 120000 165905450 1060 1060 1060 1060 0
513 20250415 115900 165905450 1060 1060 1060 1060 0
514 20250415 115800 165905450 1060 1060 1060 1060 0
515 20250415 115700 165905450 1060 1060 1060 1060 0
516 20250415 115600 165905450 1060 1060 1060 1060 0
517 20250415 115500 165905450 1060 1060 1060 1060 0
518 20250415 115400 165905450 1060 1060 1060 1060 0
519 20250415 115300 165905450 1060 1060 1060 1060 0
520 20250415 115200 165905450 1060 1060 1060 1060 136
521 20250415 115100 165761290 1060 1060 1060 1060 0
522 20250415 115000 165761290 1060 1060 1060 1060 0
523 20250415 114900 165761290 1060 1060 1060 1060 0
524 20250415 114800 165761290 1060 1060 1060 1060 0
525 20250415 114700 165761290 1060 1060 1060 1060 0
526 20250415 114600 165761290 1060 1060 1060 1060 100
527 20250415 114500 165655290 1060 1060 1060 1060 10
528 20250415 114400 165644690 1060 1060 1060 1060 0
529 20250415 114300 165644690 1060 1060 1060 1060 0
530 20250415 114200 165644690 1060 1060 1060 1060 2
531 20250415 114100 165642570 1065 1064 1065 1064 6
532 20250415 114000 165636181 1064 1064 1064 1064 0
533 20250415 113900 165636181 1064 1064 1064 1064 0
534 20250415 113800 165636181 1064 1064 1064 1064 0
535 20250415 113700 165636181 1064 1064 1064 1064 1
536 20250415 113600 165635117 1058 1058 1058 1058 60
537 20250415 113500 165571637 1064 1064 1064 1064 0
538 20250415 113400 165571637 1064 1064 1064 1064 4
539 20250415 113300 165567381 1064 1064 1064 1064 0
540 20250415 113200 165567381 1064 1064 1064 1064 0
541 20250415 113100 165567381 1064 1064 1064 1064 0
542 20250415 113000 165567381 1064 1064 1064 1064 0
543 20250415 112900 165567381 1064 1064 1064 1064 0
544 20250415 112800 165567381 1064 1064 1064 1064 0
545 20250415 112700 165567381 1064 1064 1064 1064 0
546 20250415 112600 165567381 1064 1064 1064 1064 0
547 20250415 112500 165567381 1064 1064 1064 1064 0
548 20250415 112400 165567381 1064 1064 1064 1064 0
549 20250415 112300 165567381 1064 1064 1064 1064 0
550 20250415 112200 165567381 1064 1064 1064 1064 0
551 20250415 112100 165567381 1064 1064 1064 1064 0
552 20250415 112000 165567381 1064 1064 1064 1064 0
553 20250415 111900 165567381 1064 1064 1064 1064 0
554 20250415 111800 165567381 1064 1064 1064 1064 0
555 20250415 111700 165567381 1064 1064 1064 1064 1000
556 20250415 111600 164503381 1064 1064 1064 1064 0
557 20250415 111500 164503381 1064 1064 1064 1064 0
558 20250415 111400 164503381 1064 1064 1064 1064 70
559 20250415 111300 164428901 1064 1064 1064 1064 0
560 20250415 111200 164428901 1064 1064 1064 1064 0
561 20250415 111100 164428901 1064 1064 1064 1064 23
562 20250415 111000 164404429 1066 1066 1066 1066 0
563 20250415 110900 164404429 1066 1066 1066 1066 0
564 20250415 110800 164404429 1066 1066 1066 1066 0
565 20250415 110700 164404429 1066 1064 1066 1064 404
566 20250415 110600 163974505 1064 1064 1064 1064 0
567 20250415 110500 163974505 1064 1063 1064 1063 13
568 20250415 110400 163960682 1062 1062 1062 1062 0
569 20250415 110300 163960682 1062 1062 1062 1062 0
570 20250415 110200 163960682 1062 1062 1062 1062 0
571 20250415 110100 163960682 1062 1062 1062 1062 3
572 20250415 110000 163957496 1060 1060 1060 1060 0
573 20250415 105900 163957496 1060 1060 1060 1060 0
574 20250415 105800 163957496 1060 1060 1060 1060 0
575 20250415 105700 163957496 1060 1060 1060 1060 0
576 20250415 105600 163957496 1060 1060 1060 1060 0
577 20250415 105500 163957496 1060 1060 1060 1060 0
578 20250415 105400 163957496 1060 1060 1060 1060 1450
579 20250415 105300 162420496 1060 1060 1060 1060 609
580 20250415 105200 161774956 1060 1060 1060 1060 0
581 20250415 105100 161774956 1060 1060 1060 1060 15
582 20250415 105000 161759056 1065 1065 1065 1065 0
583 20250415 104900 161759056 1065 1065 1065 1065 0
584 20250415 104800 161759056 1065 1065 1065 1065 20
585 20250415 104700 161737756 1065 1065 1065 1065 0
586 20250415 104600 161737756 1065 1065 1065 1065 2
587 20250415 104500 161735626 1067 1067 1067 1067 0
588 20250415 104400 161735626 1067 1067 1067 1067 0
589 20250415 104300 161735626 1067 1067 1067 1067 0
590 20250415 104200 161735626 1067 1067 1067 1067 0
591 20250415 104100 161735626 1067 1067 1067 1067 0
592 20250415 104000 161735626 1067 1067 1067 1067 0
593 20250415 103900 161735626 1067 1067 1067 1067 0
594 20250415 103800 161735626 1067 1064 1067 1054 801
595 20250415 103700 160888387 1067 1067 1067 1067 6
596 20250415 103600 160881985 1064 1064 1064 1064 0
597 20250415 103500 160881985 1064 1064 1064 1064 10
598 20250415 103400 160871345 1064 1064 1064 1064 498
599 20250415 103300 160341473 1064 1067 1067 1064 9
600 20250415 103200 160331885 1067 1067 1067 1067 0
601 20250415 103100 160331885 1067 1067 1067 1067 12
602 20250415 103000 160319081 1067 1066 1067 1066 2
603 20250415 102900 160316948 1065 1065 1065 1065 25
604 20250415 102800 160290323 1066 1066 1066 1066 1
605 20250415 102700 160289257 1065 1065 1065 1065 0
606 20250415 102600 160289257 1065 1065 1065 1065 105
607 20250415 102500 160177432 1065 1065 1065 1065 0
608 20250415 102400 160177432 1065 1065 1065 1065 405
609 20250415 102300 159746107 1064 1064 1064 1064 0
610 20250415 102200 159746107 1064 1064 1064 1064 100
611 20250415 102100 159639707 1065 1065 1065 1065 1
612 20250415 102000 159638642 1060 1060 1060 1060 100
613 20250415 101900 159532642 1060 1060 1060 1060 0
614 20250415 101800 159532642 1060 1060 1060 1060 1
615 20250415 101700 159531582 1066 1066 1066 1066 0
616 20250415 101600 159531582 1066 1067 1067 1066 674
617 20250415 101500 158812898 1066 1061 1067 1061 4527
618 20250415 101400 153987671 1061 1061 1061 1061 16
619 20250415 101300 153970695 1055 1055 1055 1055 0
620 20250415 101200 153970695 1055 1055 1055 1055 0
621 20250415 101100 153970695 1055 1055 1055 1055 0
622 20250415 101000 153970695 1055 1055 1055 1055 4
623 20250415 100900 153966475 1061 1061 1061 1061 0
624 20250415 100800 153966475 1061 1061 1061 1061 45
625 20250415 100700 153918730 1061 1061 1061 1061 5
626 20250415 100600 153913425 1062 1062 1062 1062 0
627 20250415 100500 153913425 1062 1062 1062 1062 0
628 20250415 100400 153913425 1062 1062 1062 1062 110
629 20250415 100300 153796605 1062 1062 1062 1062 0
630 20250415 100200 153796605 1062 1062 1062 1062 0
631 20250415 100100 153796605 1062 1062 1062 1062 3
632 20250415 100000 153793419 1054 1061 1062 1054 2471
633 20250415 095900 151178141 1063 1063 1063 1063 13
634 20250415 095800 151164322 1064 1064 1064 1064 70
635 20250415 095700 151089842 1064 1050 1064 1050 528
636 20250415 095600 150535302 1050 1056 1057 1050 3660
637 20250415 095500 146682496 1056 1062 1062 1056 3000
638 20250415 095400 143507072 1067 1067 1067 1067 5
639 20250415 095300 143501737 1063 1063 1063 1063 2
640 20250415 095200 143499611 1070 1070 1070 1070 300
641 20250415 095100 143178611 1070 1070 1070 1070 0
642 20250415 095000 143178611 1070 1070 1070 1070 3
643 20250415 094900 143175401 1070 1067 1070 1057 2739
644 20250415 094800 140270937 1069 1073 1073 1063 1386
645 20250415 094700 138795807 1073 1070 1073 1070 45
646 20250415 094600 138747615 1074 1074 1074 1074 2
647 20250415 094500 138745467 1074 1075 1075 1074 1513
648 20250415 094400 137120504 1075 1069 1075 1068 7241
649 20250415 094300 129384144 1068 1072 1072 1068 2700
650 20250415 094200 126496532 1072 1074 1079 1072 503
651 20250415 094100 125956322 1074 1077 1077 1074 1984
652 20250415 094000 123821211 1077 1080 1080 1077 978
653 20250415 093900 122767887 1083 1083 1083 1083 6
654 20250415 093800 122761389 1083 1081 1083 1081 746
655 20250415 093700 121954927 1081 1081 1081 1081 1272
656 20250415 093600 120579895 1083 1083 1083 1083 3369
657 20250415 093500 116931268 1083 1075 1083 1075 830
658 20250415 093400 116033515 1082 1082 1082 1082 2
659 20250415 093300 116031351 1076 1076 1076 1076 1684
660 20250415 093200 114219367 1076 1081 1082 1076 2388
661 20250415 093100 111638451 1082 1082 1082 1082 4
662 20250415 093000 111634123 1083 1083 1083 1083 0
663 20250415 092900 111634123 1083 1083 1083 1083 0
664 20250415 092800 111634123 1083 1083 1083 1083 32
665 20250415 092700 111599467 1077 1078 1078 1077 2000
666 20250415 092600 109445289 1083 1074 1083 1074 2606
667 20250415 092500 106634617 1069 1072 1075 1068 1233
668 20250415 092400 105311645 1078 1076 1078 1076 3766
669 20250415 092300 101258025 1076 1069 1076 1069 3
670 20250415 092200 101254804 1076 1075 1076 1075 4
671 20250415 092100 101250502 1068 1073 1076 1068 1393
672 20250415 092000 99759468 1077 1073 1077 1073 5025
673 20250415 091900 94367143 1078 1078 1078 1078 0
674 20250415 091800 94367143 1078 1074 1078 1073 2207
675 20250415 091700 91998067 1078 1078 1078 1078 287
676 20250415 091600 91688681 1084 1084 1084 1078 238
677 20250415 091500 91432045 1078 1079 1089 1074 4323
678 20250415 091400 86740885 1073 1073 1079 1073 9428
679 20250415 091300 76598726 1074 1074 1074 1074 300
680 20250415 091200 76276526 1074 1071 1074 1071 5987
681 20250415 091100 69851306 1065 1063 1072 1062 4837
682 20250415 091000 64674160 1064 1065 1070 1064 3609
683 20250415 090900 60830573 1065 1065 1065 1065 400
684 20250415 090800 60404573 1065 1074 1075 1065 2545
685 20250415 090700 57670685 1074 1072 1074 1066 3087
686 20250415 090600 54360433 1072 1067 1072 1064 9534
687 20250415 090500 44159250 1063 1060 1066 1060 13991
688 20250415 090400 29304045 1060 1045 1060 1045 338
689 20250415 090300 28946140 1062 1054 1062 1054 210
690 20250415 090200 28724509 1043 1044 1044 1043 5
691 20250415 090100 28719293 1041 1064 1065 1041 8666
692 20250415 090000 19499570 1065 1032 1065 1032 18468