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

724
357880/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,210200,733303573,1745,1745,1745,1745,4614
20250415,210100,733303573,1745,1745,1745,1745,0
20250415,210000,733303573,1745,1745,1745,1745,0
20250415,205900,733303573,1745,1745,1745,1745,0
20250415,205800,733303573,1745,1745,1745,1745,0
20250415,205700,733303573,1745,1745,1745,1745,0
20250415,205600,733303573,1745,1745,1745,1745,0
20250415,205500,733303573,1745,1745,1745,1745,0
20250415,205400,733303573,1745,1745,1745,1745,0
20250415,205300,733303573,1745,1745,1745,1745,0
20250415,205200,733303573,1745,1745,1745,1745,0
20250415,205100,733303573,1745,1745,1745,1745,0
20250415,205000,733303573,1745,1745,1745,1745,0
20250415,204900,733303573,1745,1745,1745,1745,0
20250415,204800,733303573,1745,1745,1745,1745,0
20250415,204700,733303573,1745,1745,1745,1745,0
20250415,204600,733303573,1745,1745,1745,1745,0
20250415,204500,733303573,1745,1745,1745,1745,0
20250415,204400,733303573,1745,1745,1745,1745,0
20250415,204300,733303573,1745,1745,1745,1745,0
20250415,204200,733303573,1745,1745,1745,1745,0
20250415,204100,733303573,1745,1745,1745,1745,0
20250415,204000,733303573,1745,1745,1745,1745,0
20250415,203900,733303573,1745,1745,1745,1745,0
20250415,203800,733303573,1745,1745,1745,1745,0
20250415,203700,733303573,1745,1745,1745,1745,0
20250415,203600,733303573,1745,1745,1745,1745,0
20250415,203500,733303573,1745,1745,1745,1745,0
20250415,203400,733303573,1745,1745,1745,1745,0
20250415,203300,733303573,1745,1745,1745,1745,0
20250415,203200,733303573,1745,1745,1745,1745,4614
20250415,203100,733303573,1745,1745,1745,1745,0
20250415,203000,733303573,1745,1745,1745,1745,0
20250415,202900,733303573,1745,1745,1745,1745,0
20250415,202800,733303573,1745,1745,1745,1745,0
20250415,202700,733303573,1745,1745,1745,1745,0
20250415,202600,733303573,1745,1745,1745,1745,0
20250415,202500,733303573,1745,1745,1745,1745,0
20250415,202400,733303573,1745,1745,1745,1745,0
20250415,202300,733303573,1745,1745,1745,1745,0
20250415,202200,733303573,1745,1745,1745,1745,0
20250415,202100,733303573,1745,1745,1745,1745,0
20250415,202000,733303573,1745,1745,1745,1745,0
20250415,201900,733303573,1745,1745,1745,1745,0
20250415,201800,733303573,1745,1745,1745,1745,0
20250415,201700,733303573,1745,1745,1745,1745,0
20250415,201600,733303573,1745,1745,1745,1745,0
20250415,201500,733303573,1745,1745,1745,1745,0
20250415,201400,733303573,1745,1745,1745,1745,0
20250415,201300,733303573,1745,1745,1745,1745,0
20250415,201200,733303573,1745,1745,1745,1745,0
20250415,201100,733303573,1745,1745,1745,1745,0
20250415,201000,733303573,1745,1745,1745,1745,0
20250415,200900,733303573,1745,1745,1745,1745,0
20250415,200800,733303573,1745,1745,1745,1745,0
20250415,200700,733303573,1745,1745,1745,1745,0
20250415,200600,733303573,1745,1745,1745,1745,0
20250415,200500,733303573,1745,1745,1745,1745,0
20250415,200400,733303573,1745,1745,1745,1745,0
20250415,200300,733303573,1745,1745,1745,1745,0
20250415,200200,733303573,1745,1745,1745,1745,4614
20250415,200100,733303573,1745,1745,1745,1745,0
20250415,200000,733303573,1745,1745,1745,1745,0
20250415,195900,733303573,1745,1745,1745,1745,0
20250415,195800,733303573,1745,1745,1745,1745,0
20250415,195700,733303573,1745,1745,1745,1745,0
20250415,195600,733303573,1745,1745,1745,1745,0
20250415,195500,733303573,1745,1745,1745,1745,0
20250415,195400,733303573,1745,1745,1745,1745,0
20250415,195300,733303573,1745,1745,1745,1745,0
20250415,195200,733303573,1745,1745,1745,1745,0
20250415,195100,733303573,1745,1745,1745,1745,0
20250415,195000,733303573,1745,1745,1745,1745,0
20250415,194900,733303573,1745,1745,1745,1745,0
20250415,194800,733303573,1745,1745,1745,1745,0
20250415,194700,733303573,1745,1745,1745,1745,0
20250415,194600,733303573,1745,1745,1745,1745,0
20250415,194500,733303573,1745,1745,1745,1745,0
20250415,194400,733303573,1745,1745,1745,1745,0
20250415,194300,733303573,1745,1745,1745,1745,0
20250415,194200,733303573,1745,1745,1745,1745,0
20250415,194100,733303573,1745,1745,1745,1745,0
20250415,194000,733303573,1745,1745,1745,1745,0
20250415,193900,733303573,1745,1745,1745,1745,0
20250415,193800,733303573,1745,1745,1745,1745,0
20250415,193700,733303573,1745,1745,1745,1745,0
20250415,193600,733303573,1745,1745,1745,1745,0
20250415,193500,733303573,1745,1745,1745,1745,0
20250415,193400,733303573,1745,1745,1745,1745,0
20250415,193300,733303573,1745,1745,1745,1745,0
20250415,193200,733303573,1745,1745,1745,1745,4614
20250415,193100,733303573,1745,1745,1745,1745,0
20250415,193000,733303573,1745,1745,1745,1745,0
20250415,192900,733303573,1745,1745,1745,1745,0
20250415,192800,733303573,1745,1745,1745,1745,0
20250415,192700,733303573,1745,1745,1745,1745,0
20250415,192600,733303573,1745,1745,1745,1745,0
20250415,192500,733303573,1745,1745,1745,1745,0
20250415,192400,733303573,1745,1745,1745,1745,0
20250415,192300,733303573,1745,1745,1745,1745,0
20250415,192200,733303573,1745,1745,1745,1745,0
20250415,192100,733303573,1745,1745,1745,1745,0
20250415,192000,733303573,1745,1745,1745,1745,0
20250415,191900,733303573,1745,1745,1745,1745,0
20250415,191800,733303573,1745,1745,1745,1745,0
20250415,191700,733303573,1745,1745,1745,1745,0
20250415,191600,733303573,1745,1745,1745,1745,0
20250415,191500,733303573,1745,1745,1745,1745,0
20250415,191400,733303573,1745,1745,1745,1745,0
20250415,191300,733303573,1745,1745,1745,1745,0
20250415,191200,733303573,1745,1745,1745,1745,0
20250415,191100,733303573,1745,1745,1745,1745,0
20250415,191000,733303573,1745,1745,1745,1745,0
20250415,190900,733303573,1745,1745,1745,1745,0
20250415,190800,733303573,1745,1745,1745,1745,0
20250415,190700,733303573,1745,1745,1745,1745,0
20250415,190600,733303573,1745,1745,1745,1745,0
20250415,190500,733303573,1745,1745,1745,1745,0
20250415,190400,733303573,1745,1745,1745,1745,0
20250415,190300,733303573,1745,1745,1745,1745,0
20250415,190200,733303573,1745,1745,1745,1745,4614
20250415,190100,733303573,1745,1745,1745,1745,0
20250415,190000,733303573,1745,1745,1745,1745,0
20250415,185900,733303573,1745,1745,1745,1745,0
20250415,185800,733303573,1745,1745,1745,1745,0
20250415,185700,733303573,1745,1745,1745,1745,0
20250415,185600,733303573,1745,1745,1745,1745,0
20250415,185500,733303573,1745,1745,1745,1745,0
20250415,185400,733303573,1745,1745,1745,1745,0
20250415,185300,733303573,1745,1745,1745,1745,0
20250415,185200,733303573,1745,1745,1745,1745,0
20250415,185100,733303573,1745,1745,1745,1745,0
20250415,185000,733303573,1745,1745,1745,1745,0
20250415,184900,733303573,1745,1745,1745,1745,0
20250415,184800,733303573,1745,1745,1745,1745,0
20250415,184700,733303573,1745,1745,1745,1745,0
20250415,184600,733303573,1745,1745,1745,1745,0
20250415,184500,733303573,1745,1745,1745,1745,0
20250415,184400,733303573,1745,1745,1745,1745,0
20250415,184300,733303573,1745,1745,1745,1745,0
20250415,184200,733303573,1745,1745,1745,1745,0
20250415,184100,733303573,1745,1745,1745,1745,0
20250415,184000,733303573,1745,1745,1745,1745,0
20250415,183900,733303573,1745,1745,1745,1745,0
20250415,183800,733303573,1745,1745,1745,1745,0
20250415,183700,733303573,1745,1745,1745,1745,0
20250415,183600,733303573,1745,1745,1745,1745,0
20250415,183500,733303573,1745,1745,1745,1745,0
20250415,183400,733303573,1745,1745,1745,1745,0
20250415,183300,733303573,1745,1745,1745,1745,0
20250415,183200,733303573,1745,1745,1745,1745,4614
20250415,183100,733303573,1745,1745,1745,1745,0
20250415,183000,733303573,1745,1745,1745,1745,0
20250415,182900,733303573,1745,1745,1745,1745,0
20250415,182800,733303573,1745,1745,1745,1745,0
20250415,182700,733303573,1745,1745,1745,1745,0
20250415,182600,733303573,1745,1745,1745,1745,0
20250415,182500,733303573,1745,1745,1745,1745,0
20250415,182400,733303573,1745,1745,1745,1745,0
20250415,182300,733303573,1745,1745,1745,1745,0
20250415,182200,733303573,1745,1745,1745,1745,0
20250415,182100,733303573,1745,1745,1745,1745,0
20250415,182000,733303573,1745,1745,1745,1745,0
20250415,181900,733303573,1745,1745,1745,1745,0
20250415,181800,733303573,1745,1745,1745,1745,0
20250415,181700,733303573,1745,1745,1745,1745,0
20250415,181600,733303573,1745,1745,1745,1745,0
20250415,181500,733303573,1745,1745,1745,1745,0
20250415,181400,733303573,1745,1745,1745,1745,0
20250415,181300,733303573,1745,1745,1745,1745,0
20250415,181200,733303573,1745,1745,1745,1745,0
20250415,181100,733303573,1745,1745,1745,1745,0
20250415,181000,733303573,1745,1745,1745,1745,0
20250415,180900,733303573,1745,1745,1745,1745,0
20250415,180800,733303573,1745,1745,1745,1745,0
20250415,180700,733303573,1745,1745,1745,1745,0
20250415,180600,733303573,1745,1745,1745,1745,0
20250415,180500,733303573,1745,1745,1745,1745,0
20250415,180400,733303573,1745,1745,1745,1745,0
20250415,180300,733303573,1745,1745,1745,1745,0
20250415,180200,733303573,1745,1745,1745,1745,4614
20250415,180100,733303573,1745,1745,1745,1745,0
20250415,180000,733303573,1745,1745,1745,1745,0
20250415,175900,733303573,1745,1745,1745,1745,0
20250415,175800,733303573,1745,1745,1745,1745,0
20250415,175700,733303573,1745,1745,1745,1745,0
20250415,175600,733303573,1745,1745,1745,1745,0
20250415,175500,733303573,1745,1745,1745,1745,0
20250415,175400,733303573,1745,1745,1745,1745,0
20250415,175300,733303573,1745,1745,1745,1745,0
20250415,175200,733303573,1745,1745,1745,1745,0
20250415,175100,733303573,1745,1745,1745,1745,0
20250415,175000,733303573,1745,1745,1745,1745,0
20250415,174900,733303573,1745,1745,1745,1745,0
20250415,174800,733303573,1745,1745,1745,1745,0
20250415,174700,733303573,1745,1745,1745,1745,0
20250415,174600,733303573,1745,1745,1745,1745,0
20250415,174500,733303573,1745,1745,1745,1745,0
20250415,174400,733303573,1745,1745,1745,1745,0
20250415,174300,733303573,1745,1745,1745,1745,0
20250415,174200,733303573,1745,1745,1745,1745,0
20250415,174100,733303573,1745,1745,1745,1745,0
20250415,174000,733303573,1745,1745,1745,1745,0
20250415,173900,733303573,1745,1745,1745,1745,0
20250415,173800,733303573,1745,1745,1745,1745,0
20250415,173700,733303573,1745,1745,1745,1745,0
20250415,173600,733303573,1745,1745,1745,1745,0
20250415,173500,733303573,1745,1745,1745,1745,0
20250415,173400,733303573,1745,1745,1745,1745,0
20250415,173300,733303573,1745,1745,1745,1745,0
20250415,173200,733303573,1745,1745,1745,1745,4614
20250415,173100,733303573,1745,1745,1745,1745,0
20250415,173000,733303573,1745,1745,1745,1745,0
20250415,172900,733303573,1745,1745,1745,1745,0
20250415,172800,733303573,1745,1745,1745,1745,0
20250415,172700,733303573,1745,1745,1745,1745,0
20250415,172600,733303573,1745,1745,1745,1745,0
20250415,172500,733303573,1745,1745,1745,1745,0
20250415,172400,733303573,1745,1745,1745,1745,0
20250415,172300,733303573,1745,1745,1745,1745,0
20250415,172200,733303573,1745,1745,1745,1745,0
20250415,172100,733303573,1745,1745,1745,1745,0
20250415,172000,733303573,1745,1745,1745,1745,0
20250415,171900,733303573,1745,1745,1745,1745,0
20250415,171800,733303573,1745,1745,1745,1745,0
20250415,171700,733303573,1745,1745,1745,1745,0
20250415,171600,733303573,1745,1745,1745,1745,0
20250415,171500,733303573,1745,1745,1745,1745,0
20250415,171400,733303573,1745,1745,1745,1745,0
20250415,171300,733303573,1745,1745,1745,1745,0
20250415,171200,733303573,1745,1745,1745,1745,0
20250415,171100,733303573,1745,1745,1745,1745,0
20250415,171000,733303573,1745,1745,1745,1745,0
20250415,170900,733303573,1745,1745,1745,1745,0
20250415,170800,733303573,1745,1745,1745,1745,0
20250415,170700,733303573,1745,1745,1745,1745,0
20250415,170600,733303573,1745,1745,1745,1745,0
20250415,170500,733303573,1745,1745,1745,1745,0
20250415,170400,733303573,1745,1745,1745,1745,0
20250415,170300,733303573,1745,1745,1745,1745,0
20250415,170200,733303573,1745,1745,1745,1745,4614
20250415,170100,733303573,1745,1745,1745,1745,0
20250415,170000,733303573,1745,1745,1745,1745,0
20250415,165900,733303573,1745,1745,1745,1745,0
20250415,165800,733303573,1745,1745,1745,1745,0
20250415,165700,733303573,1745,1745,1745,1745,0
20250415,165600,733303573,1745,1745,1745,1745,0
20250415,165500,733303573,1745,1745,1745,1745,0
20250415,165400,733303573,1745,1745,1745,1745,0
20250415,165300,733303573,1745,1745,1745,1745,0
20250415,165200,733303573,1745,1745,1745,1745,0
20250415,165100,733303573,1745,1745,1745,1745,0
20250415,165000,733303573,1745,1745,1745,1745,0
20250415,164900,733303573,1745,1745,1745,1745,0
20250415,164800,733303573,1745,1745,1745,1745,0
20250415,164700,733303573,1745,1745,1745,1745,0
20250415,164600,733303573,1745,1745,1745,1745,0
20250415,164500,733303573,1745,1745,1745,1745,0
20250415,164400,733303573,1745,1745,1745,1745,0
20250415,164300,733303573,1745,1745,1745,1745,0
20250415,164200,733303573,1745,1745,1745,1745,0
20250415,164100,733303573,1745,1745,1745,1745,0
20250415,164000,733303573,1745,1745,1745,1745,0
20250415,163900,733303573,1745,1745,1745,1745,0
20250415,163800,733303573,1745,1745,1745,1745,0
20250415,163700,733303573,1745,1745,1745,1745,0
20250415,163600,733303573,1745,1745,1745,1745,0
20250415,163500,733303573,1745,1745,1745,1745,0
20250415,163400,733303573,1745,1745,1745,1745,0
20250415,163300,733303573,1745,1745,1745,1745,0
20250415,163200,733303573,1745,1745,1745,1745,4614
20250415,163100,733303573,1745,1745,1745,1745,0
20250415,163000,733303573,1745,1745,1745,1745,0
20250415,162900,733303573,1745,1745,1745,1745,0
20250415,162800,733303573,1745,1745,1745,1745,0
20250415,162700,733303573,1745,1745,1745,1745,0
20250415,162600,733303573,1745,1745,1745,1745,0
20250415,162500,733303573,1745,1745,1745,1745,0
20250415,162400,733303573,1745,1745,1745,1745,0
20250415,162300,733303573,1745,1745,1745,1745,0
20250415,162200,733303573,1745,1745,1745,1745,0
20250415,162100,733303573,1745,1745,1745,1745,0
20250415,162000,733303573,1745,1745,1745,1745,0
20250415,161900,733303573,1745,1745,1745,1745,0
20250415,161800,733303573,1745,1745,1745,1745,0
20250415,161700,733303573,1745,1745,1745,1745,0
20250415,161600,733303573,1745,1745,1745,1745,0
20250415,161500,733303573,1745,1745,1745,1745,0
20250415,161400,733303573,1745,1745,1745,1745,0
20250415,161300,733303573,1745,1745,1745,1745,0
20250415,161200,733303573,1745,1745,1745,1745,0
20250415,161100,733303573,1745,1745,1745,1745,0
20250415,161000,733303573,1745,1745,1745,1745,0
20250415,160900,733303573,1745,1745,1745,1745,0
20250415,160800,733303573,1745,1745,1745,1745,0
20250415,160700,733303573,1745,1745,1745,1745,0
20250415,160600,733303573,1745,1745,1745,1745,0
20250415,160500,733303573,1745,1745,1745,1745,0
20250415,160400,733303573,1745,1745,1745,1745,0
20250415,160300,733303573,1745,1745,1745,1745,0
20250415,160200,733303573,1745,1745,1745,1745,4614
20250415,160100,733303573,1745,1745,1745,1745,0
20250415,160000,733303573,1745,1745,1745,1745,0
20250415,155900,733303573,1745,1745,1745,1745,0
20250415,155800,733303573,1745,1745,1745,1745,0
20250415,155700,733303573,1745,1745,1745,1745,0
20250415,155600,733303573,1745,1745,1745,1745,0
20250415,155500,733303573,1745,1745,1745,1745,0
20250415,155400,733303573,1745,1745,1745,1745,0
20250415,155300,733303573,1745,1745,1745,1745,0
20250415,155200,733303573,1745,1745,1745,1745,0
20250415,155100,733303573,1745,1745,1745,1745,0
20250415,155000,733303573,1745,1745,1745,1745,0
20250415,154900,733303573,1745,1745,1745,1745,0
20250415,154800,733303573,1745,1745,1745,1745,0
20250415,154700,733303573,1745,1745,1745,1745,0
20250415,154600,733303573,1745,1745,1745,1745,0
20250415,154500,733303573,1745,1745,1745,1745,0
20250415,154400,733303573,1745,1745,1745,1745,0
20250415,154300,733303573,1745,1745,1745,1745,0
20250415,154200,733303573,1745,1745,1745,1745,0
20250415,154100,733303573,1745,1745,1745,1745,0
20250415,154000,733303573,1745,1745,1745,1745,0
20250415,153900,733303573,1745,1745,1745,1745,0
20250415,153800,733303573,1745,1745,1745,1745,0
20250415,153700,733303573,1745,1745,1745,1745,0
20250415,153600,733303573,1745,1745,1745,1745,0
20250415,153500,733303573,1745,1745,1745,1745,0
20250415,153400,733303573,1745,1745,1745,1745,0
20250415,153300,733303573,1745,1745,1745,1745,0
20250415,153200,733303573,1745,1745,1745,1745,4614
20250415,153100,733303573,1745,1745,1745,1745,0
20250415,153000,733303573,1745,1745,1745,1745,4614
20250415,152900,725252143,1744,1744,1744,1744,0
20250415,152800,725252143,1744,1744,1744,1744,0
20250415,152700,725252143,1744,1744,1744,1744,0
20250415,152600,725252143,1744,1744,1744,1744,0
20250415,152500,725252143,1744,1744,1744,1744,0
20250415,152400,725252143,1744,1744,1744,1744,0
20250415,152300,725252143,1744,1744,1744,1744,0
20250415,152200,725252143,1744,1744,1744,1744,0
20250415,152100,725252143,1744,1744,1744,1744,0
20250415,152000,725252143,1744,1744,1744,1744,0
20250415,151900,725252143,1744,1744,1744,1744,2
20250415,151800,725248655,1744,1744,1744,1744,1
20250415,151700,725246911,1743,1744,1744,1743,152
20250415,151600,724981963,1744,1733,1744,1733,2272
20250415,151500,721039076,1733,1735,1745,1732,2470
20250415,151400,716756129,1745,1739,1745,1739,386
20250415,151300,716083459,1745,1736,1745,1736,1200
20250415,151200,713999059,1736,1745,1745,1736,217
20250415,151100,713622035,1740,1737,1750,1737,1012
20250415,151000,711853682,1750,1749,1750,1749,2257
20250415,150900,707904756,1749,1749,1749,1749,1022
20250415,150800,706117278,1749,1749,1749,1749,5122
20250415,150700,697158900,1749,1748,1749,1748,6194
20250415,150600,686329380,1748,1745,1748,1734,520
20250415,150500,685422423,1745,1745,1745,1745,89
20250415,150400,685267118,1748,1744,1748,1744,13807
20250415,150300,661156879,1732,1738,1745,1732,1517
20250415,150200,658520227,1745,1745,1745,1745,922
20250415,150100,656911337,1746,1732,1747,1732,26507
20250415,150000,610779292,1732,1719,1732,1719,2263
20250415,145900,606865605,1729,1729,1729,1729,1
20250415,145800,606863876,1728,1728,1728,1728,641
20250415,145700,605756228,1728,1718,1728,1718,357
20250415,145600,605142882,1728,1728,1728,1728,0
20250415,145500,605142882,1728,1719,1728,1717,515
20250415,145400,604258419,1728,1728,1728,1728,0
20250415,145300,604258419,1728,1728,1728,1728,0
20250415,145200,604258419,1728,1728,1728,1728,0
20250415,145100,604258419,1728,1728,1728,1728,0
20250415,145000,604258419,1728,1728,1728,1728,0
20250415,144900,604258419,1728,1728,1728,1728,0
20250415,144800,604258419,1728,1728,1728,1728,0
20250415,144700,604258419,1728,1728,1728,1728,0
20250415,144600,604258419,1728,1729,1729,1728,9
20250415,144500,604242864,1729,1729,1729,1729,0
20250415,144400,604242864,1729,1729,1729,1729,0
20250415,144300,604242864,1729,1729,1729,1729,1
20250415,144200,604241135,1729,1721,1729,1721,288
20250415,144100,603743223,1721,1721,1721,1721,0
20250415,144000,603743223,1721,1729,1729,1721,26
20250415,143900,603698349,1729,1729,1729,1729,0
20250415,143800,603698349,1729,1729,1729,1729,1824
20250415,143700,600544653,1729,1729,1729,1729,2720
20250415,143600,595841773,1721,1720,1721,1720,831
20250415,143500,594412452,1720,1720,1720,1720,1
20250415,143400,594410732,1714,1714,1714,1714,0
20250415,143300,594410732,1714,1714,1714,1714,101
20250415,143200,594237618,1720,1720,1720,1720,50
20250415,143100,594151618,1720,1720,1720,1720,0
20250415,143000,594151618,1720,1720,1720,1720,0
20250415,142900,594151618,1720,1720,1720,1720,8
20250415,142800,594137858,1720,1720,1720,1720,136
20250415,142700,593903938,1720,1720,1720,1720,0
20250415,142600,593903938,1720,1720,1720,1720,10
20250415,142500,593886738,1724,1724,1724,1724,600
20250415,142400,592852338,1729,1729,1729,1729,0
20250415,142300,592852338,1729,1724,1729,1724,4517
20250415,142200,585045554,1724,1724,1724,1724,0
20250415,142100,585045554,1724,1723,1724,1723,8
20250415,142000,585031763,1724,1724,1724,1724,0
20250415,141900,585031763,1724,1724,1724,1724,0
20250415,141800,585031763,1724,1724,1724,1724,0
20250415,141700,585031763,1724,1724,1724,1724,1
20250415,141600,585030039,1725,1725,1725,1725,0
20250415,141500,585030039,1725,1725,1725,1725,1000
20250415,141400,583305039,1724,1724,1724,1724,1
20250415,141300,583303315,1729,1729,1729,1729,0
20250415,141200,583303315,1729,1716,1729,1716,1042
20250415,141100,581506377,1716,1716,1716,1716,0
20250415,141000,581506377,1716,1716,1716,1716,0
20250415,140900,581506377,1716,1716,1716,1716,1
20250415,140800,581504661,1709,1711,1711,1709,1899
20250415,140700,578256561,1716,1716,1716,1716,25
20250415,140600,578213661,1716,1716,1716,1716,466
20250415,140500,577414005,1716,1710,1716,1710,2001
20250415,140400,573992289,1716,1709,1716,1709,1128
20250415,140300,572062999,1709,1708,1709,1701,503
20250415,140200,571203880,1709,1709,1709,1709,1
20250415,140100,571202171,1701,1701,1701,1701,229
20250415,140000,570812642,1700,1706,1712,1700,3333
20250415,135900,565141925,1712,1708,1712,1708,6
20250415,135800,565131673,1705,1705,1705,1705,1111
20250415,135700,563237418,1704,1704,1704,1704,1130
20250415,135600,561311898,1712,1712,1712,1712,7
20250415,135500,561299914,1713,1713,1713,1713,0
20250415,135400,561299914,1713,1713,1713,1713,0
20250415,135300,561299914,1713,1713,1713,1713,200
20250415,135200,560957314,1713,1712,1713,1712,100
20250415,135100,560786049,1713,1713,1713,1713,0
20250415,135000,560786049,1713,1705,1715,1704,615
20250415,134900,559738047,1716,1716,1716,1716,0
20250415,134800,559738047,1716,1716,1716,1716,0
20250415,134700,559738047,1716,1716,1716,1716,0
20250415,134600,559738047,1716,1716,1716,1716,0
20250415,134500,559738047,1716,1716,1716,1716,0
20250415,134400,559738047,1716,1712,1716,1712,205
20250415,134300,559386939,1701,1703,1703,1701,300
20250415,134200,558876458,1712,1712,1712,1712,270
20250415,134100,558414218,1712,1701,1712,1701,1501
20250415,134000,555861006,1712,1712,1712,1712,0
20250415,133900,555861006,1712,1712,1712,1712,0
20250415,133800,555861006,1712,1712,1712,1712,1
20250415,133700,555859294,1712,1712,1712,1712,0
20250415,133600,555859294,1712,1712,1712,1712,30
20250415,133500,555807934,1712,1701,1712,1700,581
20250415,133400,554820071,1712,1712,1712,1712,14
20250415,133300,554796103,1712,1712,1712,1712,2
20250415,133200,554792679,1712,1702,1712,1700,1501
20250415,133100,552239285,1716,1709,1716,1700,3955
20250415,133000,545504159,1710,1719,1719,1710,1557
20250415,132900,542839270,1725,1725,1725,1725,0
20250415,132800,542839270,1725,1721,1725,1720,1083
20250415,132700,540976429,1735,1725,1735,1722,1132
20250415,132600,539024112,1725,1724,1725,1724,688
20250415,132500,537837908,1725,1736,1736,1725,1009
20250415,132400,536097284,1736,1734,1736,1725,3379
20250415,132300,530246486,1736,1734,1736,1734,2974
20250415,132200,525087422,1734,1733,1734,1733,1283
20250415,132100,522862937,1733,1733,1733,1733,437
20250415,132000,522105616,1733,1733,1733,1727,1208
20250415,131900,520018152,1733,1733,1733,1726,1494
20250415,131800,517429190,1733,1732,1733,1732,2892
20250415,131700,512419676,1734,1734,1734,1734,104
20250415,131600,512239340,1735,1736,1736,1735,208
20250415,131500,511878452,1736,1736,1736,1725,2694
20250415,131400,507220830,1736,1736,1736,1736,1
20250415,131300,507219094,1737,1737,1737,1737,0
20250415,131200,507219094,1737,1737,1737,1737,921
20250415,131100,505619317,1737,1737,1737,1727,1639
20250415,131000,502783305,1734,1739,1739,1734,101
20250415,130900,502608166,1739,1739,1739,1739,254
20250415,130800,502166460,1730,1729,1730,1729,497
20250415,130700,501307146,1733,1740,1740,1730,3467
20250415,130600,495297139,1740,1739,1740,1739,6026
20250415,130500,484814029,1737,1735,1737,1735,5322
20250415,130400,475574448,1731,1731,1731,1731,0
20250415,130300,475574448,1731,1731,1731,1731,0
20250415,130200,475574448,1731,1730,1731,1730,655
20250415,130100,474441043,1730,1732,1732,1730,1549
20250415,130000,471759175,1735,1732,1735,1732,578
20250415,125900,470756555,1736,1732,1736,1723,4368
20250415,125800,463179880,1732,1732,1732,1732,0
20250415,125700,463179880,1732,1732,1732,1732,1
20250415,125600,463178148,1732,1732,1734,1732,4052
20250415,125500,456156761,1730,1725,1730,1725,3397
20250415,125400,450280251,1720,1728,1730,1720,4837
20250415,125300,441914582,1728,1727,1728,1727,11410
20250415,125200,422198103,1728,1728,1728,1728,4975
20250415,125100,413601303,1728,1728,1728,1728,213
20250415,125000,413233239,1728,1714,1728,1714,26811
20250415,124900,367143361,1713,1710,1713,1710,3250
20250415,124800,361582385,1701,1701,1701,1701,1100
20250415,124700,359711285,1701,1702,1702,1701,600
20250415,124600,358690275,1705,1705,1705,1705,0
20250415,124500,358690275,1705,1712,1712,1705,812
20250415,124400,357305115,1712,1706,1713,1705,359
20250415,124300,356692702,1713,1713,1713,1713,500
20250415,124200,355836202,1707,1707,1707,1707,50
20250415,124100,355750852,1705,1714,1714,1705,512
20250415,124000,354873392,1705,1710,1710,1705,421
20250415,123900,354154792,1714,1705,1714,1705,8
20250415,123800,354141143,1714,1714,1714,1714,0
20250415,123700,354141143,1714,1714,1714,1714,0
20250415,123600,354141143,1714,1712,1714,1712,4001
20250415,123500,347288290,1712,1712,1712,1712,0
20250415,123400,347288290,1712,1705,1712,1705,46
20250415,123300,347209846,1712,1704,1712,1704,151
20250415,123200,346952134,1712,1712,1712,1712,1
20250415,123100,346950422,1706,1712,1712,1706,1135
20250415,123000,345012213,1712,1708,1712,1708,501
20250415,122900,344156501,1712,1712,1713,1712,719
20250415,122800,342925532,1712,1712,1712,1712,0
20250415,122700,342925532,1712,1707,1712,1707,1526
20250415,122600,340316516,1707,1707,1707,1707,1
20250415,122500,340314809,1700,1706,1707,1700,141
20250415,122400,340074187,1707,1707,1707,1707,1
20250415,122300,340072480,1700,1700,1700,1700,0
20250415,122200,340072480,1700,1700,1700,1700,0
20250415,122100,340072480,1700,1698,1700,1698,1355
20250415,122000,337770778,1698,1696,1698,1696,607
20250415,121900,336740112,1694,1694,1694,1694,1801
20250415,121800,333689218,1693,1693,1693,1693,10
20250415,121700,333672288,1694,1694,1694,1694,0
20250415,121600,333672288,1694,1694,1694,1694,11
20250415,121500,333653654,1694,1694,1694,1694,0
20250415,121400,333653654,1694,1694,1694,1694,0
20250415,121300,333653654,1694,1693,1694,1693,3
20250415,121200,333648573,1694,1694,1694,1694,0
20250415,121100,333648573,1694,1694,1694,1694,0
20250415,121000,333648573,1694,1694,1694,1694,0
20250415,120900,333648573,1694,1694,1694,1694,50
20250415,120800,333563873,1692,1692,1692,1692,0
20250415,120700,333563873,1692,1692,1692,1692,0
20250415,120600,333563873,1692,1692,1692,1692,2
20250415,120500,333560489,1694,1694,1694,1694,0
20250415,120400,333560489,1694,1694,1694,1694,0
20250415,120300,333560489,1694,1694,1694,1694,0
20250415,120200,333560489,1694,1694,1694,1694,0
20250415,120100,333560489,1694,1694,1694,1694,178
20250415,120000,333258957,1694,1694,1694,1694,0
20250415,115900,333258957,1694,1694,1694,1694,0
20250415,115800,333258957,1694,1694,1694,1694,417
20250415,115700,332552559,1693,1693,1693,1693,0
20250415,115600,332552559,1693,1693,1693,1693,1083
20250415,115500,330719040,1693,1693,1693,1693,10
20250415,115400,330702110,1693,1693,1693,1693,5
20250415,115300,330693645,1694,1694,1694,1694,0
20250415,115200,330693645,1694,1694,1694,1694,0
20250415,115100,330693645,1694,1694,1694,1694,374
20250415,115000,330060089,1694,1694,1694,1694,725
20250415,114900,328831939,1694,1694,1694,1690,310
20250415,114800,328307199,1694,1694,1694,1694,0
20250415,114700,328307199,1694,1690,1694,1690,151
20250415,114600,328052005,1694,1694,1694,1694,1
20250415,114500,328050311,1690,1690,1690,1690,100
20250415,114400,327881311,1694,1690,1694,1690,101
20250415,114300,327710617,1687,1690,1694,1687,565
20250415,114200,326756249,1690,1690,1690,1690,36
20250415,114100,326695409,1695,1695,1695,1695,1
20250415,114000,326693714,1690,1687,1695,1687,1254
20250415,113900,324575814,1695,1695,1695,1695,100
20250415,113800,324406314,1695,1695,1695,1695,0
20250415,113700,324406314,1695,1696,1696,1694,401
20250415,113600,323726918,1697,1697,1697,1697,814
20250415,113500,322345560,1687,1690,1697,1687,4051
20250415,113400,315507654,1697,1697,1697,1697,1
20250415,113300,315505957,1689,1689,1689,1689,28
20250415,113200,315458665,1698,1688,1698,1688,1529
20250415,113100,312868533,1697,1688,1697,1688,694
20250415,113000,311691436,1687,1697,1697,1687,659
20250415,112900,310579483,1687,1688,1688,1687,300
20250415,112800,310073201,1687,1687,1687,1687,0
20250415,112700,310073201,1687,1687,1687,1687,1703
20250415,112600,307200240,1698,1698,1698,1698,8
20250415,112500,307186656,1687,1692,1698,1687,2483
20250415,112400,302978384,1687,1687,1687,1687,0
20250415,112300,302978384,1687,1687,1687,1687,2000
20250415,112200,299604384,1690,1687,1690,1687,70
20250415,112100,299486099,1687,1687,1687,1687,209
20250415,112000,299133516,1687,1687,1687,1687,220
20250415,111900,298762376,1687,1688,1688,1686,845
20250415,111800,297337269,1688,1690,1690,1688,911
20250415,111700,295798621,1690,1691,1691,1690,633
20250415,111600,294728266,1694,1691,1694,1691,764
20250415,111500,293434710,1691,1691,1691,1691,100
20250415,111400,293265610,1691,1690,1691,1690,176
20250415,111300,292968169,1690,1690,1690,1690,30
20250415,111200,292917469,1690,1690,1690,1690,0
20250415,111100,292917469,1690,1690,1690,1690,50
20250415,111000,292832969,1695,1695,1695,1695,0
20250415,110900,292832969,1695,1695,1695,1695,97
20250415,110800,292668554,1698,1698,1698,1698,0
20250415,110700,292668554,1698,1698,1698,1698,99
20250415,110600,292500452,1698,1698,1698,1698,0
20250415,110500,292500452,1698,1691,1698,1691,2
20250415,110400,292497063,1700,1700,1700,1700,0
20250415,110300,292497063,1700,1700,1700,1700,180
20250415,110200,292191063,1705,1705,1705,1705,0
20250415,110100,292191063,1705,1705,1705,1705,14
20250415,110000,292167193,1708,1698,1708,1698,1656
20250415,105900,289355295,1698,1698,1698,1698,55
20250415,105800,289261905,1708,1708,1708,1708,100
20250415,105700,289091105,1709,1710,1710,1709,416
20250415,105600,288380160,1710,1700,1710,1698,1001
20250415,105500,286680166,1701,1710,1710,1701,881
20250415,105400,285181576,1710,1710,1710,1710,519
20250415,105300,284294086,1710,1710,1710,1710,1242
20250415,105200,282170266,1710,1709,1710,1709,1645
20250415,105100,279357392,1710,1700,1710,1698,5971
20250415,105000,269200343,1711,1711,1711,1711,575
20250415,104900,268216518,1712,1701,1712,1701,197
20250415,104800,267881410,1714,1701,1714,1701,65
20250415,104700,267770832,1700,1707,1707,1700,3498
20250415,104600,261807677,1715,1715,1715,1715,1030
20250415,104500,260041227,1718,1717,1718,1717,1630
20250415,104400,257241368,1718,1713,1718,1713,2037
20250415,104300,253743477,1718,1718,1718,1718,1006
20250415,104200,252015169,1713,1713,1713,1713,1165
20250415,104100,250019524,1713,1698,1713,1698,19140
20250415,104000,217410058,1698,1696,1698,1696,819
20250415,103900,216020331,1695,1694,1695,1694,123
20250415,103800,215811959,1694,1693,1694,1693,1007
20250415,103700,214106503,1693,1692,1693,1692,110
20250415,103600,213920373,1692,1692,1692,1692,100
20250415,103500,213751173,1693,1679,1693,1679,403
20250415,103400,213074522,1694,1694,1694,1694,0
20250415,103300,213074522,1694,1694,1694,1694,0
20250415,103200,213074522,1694,1685,1694,1685,4698
20250415,103100,205147769,1685,1684,1685,1684,136
20250415,103000,204918734,1684,1677,1684,1675,5167
20250415,102900,196249944,1677,1675,1677,1660,9202
20250415,102800,180950319,1680,1680,1680,1680,720
20250415,102700,179740719,1680,1678,1680,1675,2680
20250415,102600,175242508,1676,1670,1676,1670,2979
20250415,102500,170255551,1674,1675,1675,1673,564
20250415,102400,169311905,1675,1675,1675,1675,100
20250415,102300,169144405,1675,1675,1675,1675,100
20250415,102200,168976905,1675,1675,1675,1675,59
20250415,102100,168878080,1675,1675,1675,1675,3
20250415,102000,168873055,1673,1674,1674,1673,100
20250415,101900,168705753,1676,1676,1676,1676,0
20250415,101800,168705753,1676,1676,1676,1676,0
20250415,101700,168705753,1676,1676,1676,1676,0
20250415,101600,168705753,1676,1672,1676,1672,1805
20250415,101500,165684730,1672,1672,1672,1672,102
20250415,101400,165514186,1672,1672,1672,1672,0
20250415,101300,165514186,1672,1672,1672,1672,1
20250415,101200,165512514,1672,1672,1672,1672,6
20250415,101100,165502482,1674,1674,1674,1674,0
20250415,101000,165502482,1674,1674,1674,1674,74
20250415,100900,165378606,1674,1674,1674,1674,0
20250415,100800,165378606,1674,1670,1674,1670,1638
20250415,100700,162643142,1676,1676,1676,1676,51
20250415,100600,162557666,1677,1677,1677,1677,0
20250415,100500,162557666,1677,1677,1677,1677,2
20250415,100400,162554312,1677,1676,1677,1676,36
20250415,100300,162493971,1676,1676,1676,1676,15
20250415,100200,162468831,1677,1677,1677,1677,0
20250415,100100,162468831,1677,1678,1678,1664,11
20250415,100000,162450388,1678,1678,1678,1678,6
20250415,095900,162440320,1679,1675,1679,1675,2001
20250415,095800,159084418,1676,1661,1676,1661,296
20250415,095700,158592732,1661,1659,1661,1659,382
20250415,095600,157958616,1659,1659,1659,1659,1
20250415,095500,157956957,1660,1660,1660,1660,11
20250415,095400,157938697,1660,1666,1666,1656,8477
20250415,095300,143848863,1676,1676,1676,1676,0
20250415,095200,143848863,1676,1676,1676,1676,0
20250415,095100,143848863,1676,1676,1676,1676,0
20250415,095000,143848863,1676,1676,1676,1676,0
20250415,094900,143848863,1676,1676,1676,1676,987
20250415,094800,142194651,1666,1666,1666,1666,70
20250415,094700,142078031,1666,1677,1677,1666,547
20250415,094600,141166212,1677,1677,1677,1677,95
20250415,094500,141006897,1667,1680,1680,1667,2584
20250415,094400,136697490,1680,1680,1680,1668,203
20250415,094300,136357890,1680,1680,1680,1680,110
20250415,094200,136173090,1680,1680,1680,1680,353
20250415,094100,135580050,1680,1679,1680,1679,88
20250415,094000,135432211,1682,1682,1682,1682,0
20250415,093900,135432211,1682,1683,1683,1682,1004
20250415,093800,133742483,1661,1661,1661,1661,1
20250415,093700,133740822,1687,1657,1689,1657,2238
20250415,093600,130023598,1656,1657,1657,1656,790
20250415,093500,128715308,1656,1656,1656,1656,200
20250415,093400,128384108,1657,1649,1657,1649,206
20250415,093300,128044401,1650,1650,1650,1650,1
20250415,093200,128042751,1645,1650,1650,1645,538
20250415,093100,127155131,1650,1650,1650,1650,0
20250415,093000,127155131,1650,1644,1650,1644,1758
20250415,092900,124263298,1644,1644,1644,1644,435
20250415,092800,123548158,1645,1645,1645,1644,545
20250415,092700,122651653,1650,1650,1650,1650,70
20250415,092600,122536153,1650,1651,1651,1650,3120
20250415,092500,117387491,1656,1656,1656,1651,2239
20250415,092400,113683023,1658,1655,1658,1655,601
20250415,092300,112688065,1655,1657,1659,1655,1496
20250415,092200,110212019,1659,1659,1659,1659,62
20250415,092100,110109161,1659,1659,1659,1659,10
20250415,092000,110092571,1659,1659,1659,1659,0
20250415,091900,110092571,1659,1658,1660,1651,1535
20250415,091800,107547888,1655,1674,1677,1655,9467
20250415,091700,91784280,1674,1674,1674,1674,58
20250415,091600,91687188,1674,1680,1682,1674,2773
20250415,091500,87036811,1683,1683,1683,1683,68
20250415,091400,86922367,1684,1684,1684,1679,4150
20250415,091300,79939667,1684,1694,1694,1684,501
20250415,091200,79095973,1684,1694,1694,1684,2449
20250415,091100,74965438,1693,1696,1696,1693,221
20250415,091000,74591225,1696,1688,1696,1687,8070
20250415,090900,60930616,1697,1688,1697,1687,1121
20250415,090800,59038368,1690,1690,1700,1690,5373
20250415,090700,49933312,1700,1693,1700,1687,2479
20250415,090600,45743923,1702,1702,1702,1702,200
20250415,090500,45403523,1702,1698,1702,1698,5974
20250415,090400,35247916,1698,1698,1699,1696,1576
20250415,090300,32571848,1698,1699,1699,1697,5435
20250415,090200,23338143,1699,1699,1699,1699,103
20250415,090100,23163146,1672,1703,1705,1672,10739
20250415,090000,5077858,1704,1694,1704,1694,2997
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 210200 733303573 1745 1745 1745 1745 4614
3 20250415 210100 733303573 1745 1745 1745 1745 0
4 20250415 210000 733303573 1745 1745 1745 1745 0
5 20250415 205900 733303573 1745 1745 1745 1745 0
6 20250415 205800 733303573 1745 1745 1745 1745 0
7 20250415 205700 733303573 1745 1745 1745 1745 0
8 20250415 205600 733303573 1745 1745 1745 1745 0
9 20250415 205500 733303573 1745 1745 1745 1745 0
10 20250415 205400 733303573 1745 1745 1745 1745 0
11 20250415 205300 733303573 1745 1745 1745 1745 0
12 20250415 205200 733303573 1745 1745 1745 1745 0
13 20250415 205100 733303573 1745 1745 1745 1745 0
14 20250415 205000 733303573 1745 1745 1745 1745 0
15 20250415 204900 733303573 1745 1745 1745 1745 0
16 20250415 204800 733303573 1745 1745 1745 1745 0
17 20250415 204700 733303573 1745 1745 1745 1745 0
18 20250415 204600 733303573 1745 1745 1745 1745 0
19 20250415 204500 733303573 1745 1745 1745 1745 0
20 20250415 204400 733303573 1745 1745 1745 1745 0
21 20250415 204300 733303573 1745 1745 1745 1745 0
22 20250415 204200 733303573 1745 1745 1745 1745 0
23 20250415 204100 733303573 1745 1745 1745 1745 0
24 20250415 204000 733303573 1745 1745 1745 1745 0
25 20250415 203900 733303573 1745 1745 1745 1745 0
26 20250415 203800 733303573 1745 1745 1745 1745 0
27 20250415 203700 733303573 1745 1745 1745 1745 0
28 20250415 203600 733303573 1745 1745 1745 1745 0
29 20250415 203500 733303573 1745 1745 1745 1745 0
30 20250415 203400 733303573 1745 1745 1745 1745 0
31 20250415 203300 733303573 1745 1745 1745 1745 0
32 20250415 203200 733303573 1745 1745 1745 1745 4614
33 20250415 203100 733303573 1745 1745 1745 1745 0
34 20250415 203000 733303573 1745 1745 1745 1745 0
35 20250415 202900 733303573 1745 1745 1745 1745 0
36 20250415 202800 733303573 1745 1745 1745 1745 0
37 20250415 202700 733303573 1745 1745 1745 1745 0
38 20250415 202600 733303573 1745 1745 1745 1745 0
39 20250415 202500 733303573 1745 1745 1745 1745 0
40 20250415 202400 733303573 1745 1745 1745 1745 0
41 20250415 202300 733303573 1745 1745 1745 1745 0
42 20250415 202200 733303573 1745 1745 1745 1745 0
43 20250415 202100 733303573 1745 1745 1745 1745 0
44 20250415 202000 733303573 1745 1745 1745 1745 0
45 20250415 201900 733303573 1745 1745 1745 1745 0
46 20250415 201800 733303573 1745 1745 1745 1745 0
47 20250415 201700 733303573 1745 1745 1745 1745 0
48 20250415 201600 733303573 1745 1745 1745 1745 0
49 20250415 201500 733303573 1745 1745 1745 1745 0
50 20250415 201400 733303573 1745 1745 1745 1745 0
51 20250415 201300 733303573 1745 1745 1745 1745 0
52 20250415 201200 733303573 1745 1745 1745 1745 0
53 20250415 201100 733303573 1745 1745 1745 1745 0
54 20250415 201000 733303573 1745 1745 1745 1745 0
55 20250415 200900 733303573 1745 1745 1745 1745 0
56 20250415 200800 733303573 1745 1745 1745 1745 0
57 20250415 200700 733303573 1745 1745 1745 1745 0
58 20250415 200600 733303573 1745 1745 1745 1745 0
59 20250415 200500 733303573 1745 1745 1745 1745 0
60 20250415 200400 733303573 1745 1745 1745 1745 0
61 20250415 200300 733303573 1745 1745 1745 1745 0
62 20250415 200200 733303573 1745 1745 1745 1745 4614
63 20250415 200100 733303573 1745 1745 1745 1745 0
64 20250415 200000 733303573 1745 1745 1745 1745 0
65 20250415 195900 733303573 1745 1745 1745 1745 0
66 20250415 195800 733303573 1745 1745 1745 1745 0
67 20250415 195700 733303573 1745 1745 1745 1745 0
68 20250415 195600 733303573 1745 1745 1745 1745 0
69 20250415 195500 733303573 1745 1745 1745 1745 0
70 20250415 195400 733303573 1745 1745 1745 1745 0
71 20250415 195300 733303573 1745 1745 1745 1745 0
72 20250415 195200 733303573 1745 1745 1745 1745 0
73 20250415 195100 733303573 1745 1745 1745 1745 0
74 20250415 195000 733303573 1745 1745 1745 1745 0
75 20250415 194900 733303573 1745 1745 1745 1745 0
76 20250415 194800 733303573 1745 1745 1745 1745 0
77 20250415 194700 733303573 1745 1745 1745 1745 0
78 20250415 194600 733303573 1745 1745 1745 1745 0
79 20250415 194500 733303573 1745 1745 1745 1745 0
80 20250415 194400 733303573 1745 1745 1745 1745 0
81 20250415 194300 733303573 1745 1745 1745 1745 0
82 20250415 194200 733303573 1745 1745 1745 1745 0
83 20250415 194100 733303573 1745 1745 1745 1745 0
84 20250415 194000 733303573 1745 1745 1745 1745 0
85 20250415 193900 733303573 1745 1745 1745 1745 0
86 20250415 193800 733303573 1745 1745 1745 1745 0
87 20250415 193700 733303573 1745 1745 1745 1745 0
88 20250415 193600 733303573 1745 1745 1745 1745 0
89 20250415 193500 733303573 1745 1745 1745 1745 0
90 20250415 193400 733303573 1745 1745 1745 1745 0
91 20250415 193300 733303573 1745 1745 1745 1745 0
92 20250415 193200 733303573 1745 1745 1745 1745 4614
93 20250415 193100 733303573 1745 1745 1745 1745 0
94 20250415 193000 733303573 1745 1745 1745 1745 0
95 20250415 192900 733303573 1745 1745 1745 1745 0
96 20250415 192800 733303573 1745 1745 1745 1745 0
97 20250415 192700 733303573 1745 1745 1745 1745 0
98 20250415 192600 733303573 1745 1745 1745 1745 0
99 20250415 192500 733303573 1745 1745 1745 1745 0
100 20250415 192400 733303573 1745 1745 1745 1745 0
101 20250415 192300 733303573 1745 1745 1745 1745 0
102 20250415 192200 733303573 1745 1745 1745 1745 0
103 20250415 192100 733303573 1745 1745 1745 1745 0
104 20250415 192000 733303573 1745 1745 1745 1745 0
105 20250415 191900 733303573 1745 1745 1745 1745 0
106 20250415 191800 733303573 1745 1745 1745 1745 0
107 20250415 191700 733303573 1745 1745 1745 1745 0
108 20250415 191600 733303573 1745 1745 1745 1745 0
109 20250415 191500 733303573 1745 1745 1745 1745 0
110 20250415 191400 733303573 1745 1745 1745 1745 0
111 20250415 191300 733303573 1745 1745 1745 1745 0
112 20250415 191200 733303573 1745 1745 1745 1745 0
113 20250415 191100 733303573 1745 1745 1745 1745 0
114 20250415 191000 733303573 1745 1745 1745 1745 0
115 20250415 190900 733303573 1745 1745 1745 1745 0
116 20250415 190800 733303573 1745 1745 1745 1745 0
117 20250415 190700 733303573 1745 1745 1745 1745 0
118 20250415 190600 733303573 1745 1745 1745 1745 0
119 20250415 190500 733303573 1745 1745 1745 1745 0
120 20250415 190400 733303573 1745 1745 1745 1745 0
121 20250415 190300 733303573 1745 1745 1745 1745 0
122 20250415 190200 733303573 1745 1745 1745 1745 4614
123 20250415 190100 733303573 1745 1745 1745 1745 0
124 20250415 190000 733303573 1745 1745 1745 1745 0
125 20250415 185900 733303573 1745 1745 1745 1745 0
126 20250415 185800 733303573 1745 1745 1745 1745 0
127 20250415 185700 733303573 1745 1745 1745 1745 0
128 20250415 185600 733303573 1745 1745 1745 1745 0
129 20250415 185500 733303573 1745 1745 1745 1745 0
130 20250415 185400 733303573 1745 1745 1745 1745 0
131 20250415 185300 733303573 1745 1745 1745 1745 0
132 20250415 185200 733303573 1745 1745 1745 1745 0
133 20250415 185100 733303573 1745 1745 1745 1745 0
134 20250415 185000 733303573 1745 1745 1745 1745 0
135 20250415 184900 733303573 1745 1745 1745 1745 0
136 20250415 184800 733303573 1745 1745 1745 1745 0
137 20250415 184700 733303573 1745 1745 1745 1745 0
138 20250415 184600 733303573 1745 1745 1745 1745 0
139 20250415 184500 733303573 1745 1745 1745 1745 0
140 20250415 184400 733303573 1745 1745 1745 1745 0
141 20250415 184300 733303573 1745 1745 1745 1745 0
142 20250415 184200 733303573 1745 1745 1745 1745 0
143 20250415 184100 733303573 1745 1745 1745 1745 0
144 20250415 184000 733303573 1745 1745 1745 1745 0
145 20250415 183900 733303573 1745 1745 1745 1745 0
146 20250415 183800 733303573 1745 1745 1745 1745 0
147 20250415 183700 733303573 1745 1745 1745 1745 0
148 20250415 183600 733303573 1745 1745 1745 1745 0
149 20250415 183500 733303573 1745 1745 1745 1745 0
150 20250415 183400 733303573 1745 1745 1745 1745 0
151 20250415 183300 733303573 1745 1745 1745 1745 0
152 20250415 183200 733303573 1745 1745 1745 1745 4614
153 20250415 183100 733303573 1745 1745 1745 1745 0
154 20250415 183000 733303573 1745 1745 1745 1745 0
155 20250415 182900 733303573 1745 1745 1745 1745 0
156 20250415 182800 733303573 1745 1745 1745 1745 0
157 20250415 182700 733303573 1745 1745 1745 1745 0
158 20250415 182600 733303573 1745 1745 1745 1745 0
159 20250415 182500 733303573 1745 1745 1745 1745 0
160 20250415 182400 733303573 1745 1745 1745 1745 0
161 20250415 182300 733303573 1745 1745 1745 1745 0
162 20250415 182200 733303573 1745 1745 1745 1745 0
163 20250415 182100 733303573 1745 1745 1745 1745 0
164 20250415 182000 733303573 1745 1745 1745 1745 0
165 20250415 181900 733303573 1745 1745 1745 1745 0
166 20250415 181800 733303573 1745 1745 1745 1745 0
167 20250415 181700 733303573 1745 1745 1745 1745 0
168 20250415 181600 733303573 1745 1745 1745 1745 0
169 20250415 181500 733303573 1745 1745 1745 1745 0
170 20250415 181400 733303573 1745 1745 1745 1745 0
171 20250415 181300 733303573 1745 1745 1745 1745 0
172 20250415 181200 733303573 1745 1745 1745 1745 0
173 20250415 181100 733303573 1745 1745 1745 1745 0
174 20250415 181000 733303573 1745 1745 1745 1745 0
175 20250415 180900 733303573 1745 1745 1745 1745 0
176 20250415 180800 733303573 1745 1745 1745 1745 0
177 20250415 180700 733303573 1745 1745 1745 1745 0
178 20250415 180600 733303573 1745 1745 1745 1745 0
179 20250415 180500 733303573 1745 1745 1745 1745 0
180 20250415 180400 733303573 1745 1745 1745 1745 0
181 20250415 180300 733303573 1745 1745 1745 1745 0
182 20250415 180200 733303573 1745 1745 1745 1745 4614
183 20250415 180100 733303573 1745 1745 1745 1745 0
184 20250415 180000 733303573 1745 1745 1745 1745 0
185 20250415 175900 733303573 1745 1745 1745 1745 0
186 20250415 175800 733303573 1745 1745 1745 1745 0
187 20250415 175700 733303573 1745 1745 1745 1745 0
188 20250415 175600 733303573 1745 1745 1745 1745 0
189 20250415 175500 733303573 1745 1745 1745 1745 0
190 20250415 175400 733303573 1745 1745 1745 1745 0
191 20250415 175300 733303573 1745 1745 1745 1745 0
192 20250415 175200 733303573 1745 1745 1745 1745 0
193 20250415 175100 733303573 1745 1745 1745 1745 0
194 20250415 175000 733303573 1745 1745 1745 1745 0
195 20250415 174900 733303573 1745 1745 1745 1745 0
196 20250415 174800 733303573 1745 1745 1745 1745 0
197 20250415 174700 733303573 1745 1745 1745 1745 0
198 20250415 174600 733303573 1745 1745 1745 1745 0
199 20250415 174500 733303573 1745 1745 1745 1745 0
200 20250415 174400 733303573 1745 1745 1745 1745 0
201 20250415 174300 733303573 1745 1745 1745 1745 0
202 20250415 174200 733303573 1745 1745 1745 1745 0
203 20250415 174100 733303573 1745 1745 1745 1745 0
204 20250415 174000 733303573 1745 1745 1745 1745 0
205 20250415 173900 733303573 1745 1745 1745 1745 0
206 20250415 173800 733303573 1745 1745 1745 1745 0
207 20250415 173700 733303573 1745 1745 1745 1745 0
208 20250415 173600 733303573 1745 1745 1745 1745 0
209 20250415 173500 733303573 1745 1745 1745 1745 0
210 20250415 173400 733303573 1745 1745 1745 1745 0
211 20250415 173300 733303573 1745 1745 1745 1745 0
212 20250415 173200 733303573 1745 1745 1745 1745 4614
213 20250415 173100 733303573 1745 1745 1745 1745 0
214 20250415 173000 733303573 1745 1745 1745 1745 0
215 20250415 172900 733303573 1745 1745 1745 1745 0
216 20250415 172800 733303573 1745 1745 1745 1745 0
217 20250415 172700 733303573 1745 1745 1745 1745 0
218 20250415 172600 733303573 1745 1745 1745 1745 0
219 20250415 172500 733303573 1745 1745 1745 1745 0
220 20250415 172400 733303573 1745 1745 1745 1745 0
221 20250415 172300 733303573 1745 1745 1745 1745 0
222 20250415 172200 733303573 1745 1745 1745 1745 0
223 20250415 172100 733303573 1745 1745 1745 1745 0
224 20250415 172000 733303573 1745 1745 1745 1745 0
225 20250415 171900 733303573 1745 1745 1745 1745 0
226 20250415 171800 733303573 1745 1745 1745 1745 0
227 20250415 171700 733303573 1745 1745 1745 1745 0
228 20250415 171600 733303573 1745 1745 1745 1745 0
229 20250415 171500 733303573 1745 1745 1745 1745 0
230 20250415 171400 733303573 1745 1745 1745 1745 0
231 20250415 171300 733303573 1745 1745 1745 1745 0
232 20250415 171200 733303573 1745 1745 1745 1745 0
233 20250415 171100 733303573 1745 1745 1745 1745 0
234 20250415 171000 733303573 1745 1745 1745 1745 0
235 20250415 170900 733303573 1745 1745 1745 1745 0
236 20250415 170800 733303573 1745 1745 1745 1745 0
237 20250415 170700 733303573 1745 1745 1745 1745 0
238 20250415 170600 733303573 1745 1745 1745 1745 0
239 20250415 170500 733303573 1745 1745 1745 1745 0
240 20250415 170400 733303573 1745 1745 1745 1745 0
241 20250415 170300 733303573 1745 1745 1745 1745 0
242 20250415 170200 733303573 1745 1745 1745 1745 4614
243 20250415 170100 733303573 1745 1745 1745 1745 0
244 20250415 170000 733303573 1745 1745 1745 1745 0
245 20250415 165900 733303573 1745 1745 1745 1745 0
246 20250415 165800 733303573 1745 1745 1745 1745 0
247 20250415 165700 733303573 1745 1745 1745 1745 0
248 20250415 165600 733303573 1745 1745 1745 1745 0
249 20250415 165500 733303573 1745 1745 1745 1745 0
250 20250415 165400 733303573 1745 1745 1745 1745 0
251 20250415 165300 733303573 1745 1745 1745 1745 0
252 20250415 165200 733303573 1745 1745 1745 1745 0
253 20250415 165100 733303573 1745 1745 1745 1745 0
254 20250415 165000 733303573 1745 1745 1745 1745 0
255 20250415 164900 733303573 1745 1745 1745 1745 0
256 20250415 164800 733303573 1745 1745 1745 1745 0
257 20250415 164700 733303573 1745 1745 1745 1745 0
258 20250415 164600 733303573 1745 1745 1745 1745 0
259 20250415 164500 733303573 1745 1745 1745 1745 0
260 20250415 164400 733303573 1745 1745 1745 1745 0
261 20250415 164300 733303573 1745 1745 1745 1745 0
262 20250415 164200 733303573 1745 1745 1745 1745 0
263 20250415 164100 733303573 1745 1745 1745 1745 0
264 20250415 164000 733303573 1745 1745 1745 1745 0
265 20250415 163900 733303573 1745 1745 1745 1745 0
266 20250415 163800 733303573 1745 1745 1745 1745 0
267 20250415 163700 733303573 1745 1745 1745 1745 0
268 20250415 163600 733303573 1745 1745 1745 1745 0
269 20250415 163500 733303573 1745 1745 1745 1745 0
270 20250415 163400 733303573 1745 1745 1745 1745 0
271 20250415 163300 733303573 1745 1745 1745 1745 0
272 20250415 163200 733303573 1745 1745 1745 1745 4614
273 20250415 163100 733303573 1745 1745 1745 1745 0
274 20250415 163000 733303573 1745 1745 1745 1745 0
275 20250415 162900 733303573 1745 1745 1745 1745 0
276 20250415 162800 733303573 1745 1745 1745 1745 0
277 20250415 162700 733303573 1745 1745 1745 1745 0
278 20250415 162600 733303573 1745 1745 1745 1745 0
279 20250415 162500 733303573 1745 1745 1745 1745 0
280 20250415 162400 733303573 1745 1745 1745 1745 0
281 20250415 162300 733303573 1745 1745 1745 1745 0
282 20250415 162200 733303573 1745 1745 1745 1745 0
283 20250415 162100 733303573 1745 1745 1745 1745 0
284 20250415 162000 733303573 1745 1745 1745 1745 0
285 20250415 161900 733303573 1745 1745 1745 1745 0
286 20250415 161800 733303573 1745 1745 1745 1745 0
287 20250415 161700 733303573 1745 1745 1745 1745 0
288 20250415 161600 733303573 1745 1745 1745 1745 0
289 20250415 161500 733303573 1745 1745 1745 1745 0
290 20250415 161400 733303573 1745 1745 1745 1745 0
291 20250415 161300 733303573 1745 1745 1745 1745 0
292 20250415 161200 733303573 1745 1745 1745 1745 0
293 20250415 161100 733303573 1745 1745 1745 1745 0
294 20250415 161000 733303573 1745 1745 1745 1745 0
295 20250415 160900 733303573 1745 1745 1745 1745 0
296 20250415 160800 733303573 1745 1745 1745 1745 0
297 20250415 160700 733303573 1745 1745 1745 1745 0
298 20250415 160600 733303573 1745 1745 1745 1745 0
299 20250415 160500 733303573 1745 1745 1745 1745 0
300 20250415 160400 733303573 1745 1745 1745 1745 0
301 20250415 160300 733303573 1745 1745 1745 1745 0
302 20250415 160200 733303573 1745 1745 1745 1745 4614
303 20250415 160100 733303573 1745 1745 1745 1745 0
304 20250415 160000 733303573 1745 1745 1745 1745 0
305 20250415 155900 733303573 1745 1745 1745 1745 0
306 20250415 155800 733303573 1745 1745 1745 1745 0
307 20250415 155700 733303573 1745 1745 1745 1745 0
308 20250415 155600 733303573 1745 1745 1745 1745 0
309 20250415 155500 733303573 1745 1745 1745 1745 0
310 20250415 155400 733303573 1745 1745 1745 1745 0
311 20250415 155300 733303573 1745 1745 1745 1745 0
312 20250415 155200 733303573 1745 1745 1745 1745 0
313 20250415 155100 733303573 1745 1745 1745 1745 0
314 20250415 155000 733303573 1745 1745 1745 1745 0
315 20250415 154900 733303573 1745 1745 1745 1745 0
316 20250415 154800 733303573 1745 1745 1745 1745 0
317 20250415 154700 733303573 1745 1745 1745 1745 0
318 20250415 154600 733303573 1745 1745 1745 1745 0
319 20250415 154500 733303573 1745 1745 1745 1745 0
320 20250415 154400 733303573 1745 1745 1745 1745 0
321 20250415 154300 733303573 1745 1745 1745 1745 0
322 20250415 154200 733303573 1745 1745 1745 1745 0
323 20250415 154100 733303573 1745 1745 1745 1745 0
324 20250415 154000 733303573 1745 1745 1745 1745 0
325 20250415 153900 733303573 1745 1745 1745 1745 0
326 20250415 153800 733303573 1745 1745 1745 1745 0
327 20250415 153700 733303573 1745 1745 1745 1745 0
328 20250415 153600 733303573 1745 1745 1745 1745 0
329 20250415 153500 733303573 1745 1745 1745 1745 0
330 20250415 153400 733303573 1745 1745 1745 1745 0
331 20250415 153300 733303573 1745 1745 1745 1745 0
332 20250415 153200 733303573 1745 1745 1745 1745 4614
333 20250415 153100 733303573 1745 1745 1745 1745 0
334 20250415 153000 733303573 1745 1745 1745 1745 4614
335 20250415 152900 725252143 1744 1744 1744 1744 0
336 20250415 152800 725252143 1744 1744 1744 1744 0
337 20250415 152700 725252143 1744 1744 1744 1744 0
338 20250415 152600 725252143 1744 1744 1744 1744 0
339 20250415 152500 725252143 1744 1744 1744 1744 0
340 20250415 152400 725252143 1744 1744 1744 1744 0
341 20250415 152300 725252143 1744 1744 1744 1744 0
342 20250415 152200 725252143 1744 1744 1744 1744 0
343 20250415 152100 725252143 1744 1744 1744 1744 0
344 20250415 152000 725252143 1744 1744 1744 1744 0
345 20250415 151900 725252143 1744 1744 1744 1744 2
346 20250415 151800 725248655 1744 1744 1744 1744 1
347 20250415 151700 725246911 1743 1744 1744 1743 152
348 20250415 151600 724981963 1744 1733 1744 1733 2272
349 20250415 151500 721039076 1733 1735 1745 1732 2470
350 20250415 151400 716756129 1745 1739 1745 1739 386
351 20250415 151300 716083459 1745 1736 1745 1736 1200
352 20250415 151200 713999059 1736 1745 1745 1736 217
353 20250415 151100 713622035 1740 1737 1750 1737 1012
354 20250415 151000 711853682 1750 1749 1750 1749 2257
355 20250415 150900 707904756 1749 1749 1749 1749 1022
356 20250415 150800 706117278 1749 1749 1749 1749 5122
357 20250415 150700 697158900 1749 1748 1749 1748 6194
358 20250415 150600 686329380 1748 1745 1748 1734 520
359 20250415 150500 685422423 1745 1745 1745 1745 89
360 20250415 150400 685267118 1748 1744 1748 1744 13807
361 20250415 150300 661156879 1732 1738 1745 1732 1517
362 20250415 150200 658520227 1745 1745 1745 1745 922
363 20250415 150100 656911337 1746 1732 1747 1732 26507
364 20250415 150000 610779292 1732 1719 1732 1719 2263
365 20250415 145900 606865605 1729 1729 1729 1729 1
366 20250415 145800 606863876 1728 1728 1728 1728 641
367 20250415 145700 605756228 1728 1718 1728 1718 357
368 20250415 145600 605142882 1728 1728 1728 1728 0
369 20250415 145500 605142882 1728 1719 1728 1717 515
370 20250415 145400 604258419 1728 1728 1728 1728 0
371 20250415 145300 604258419 1728 1728 1728 1728 0
372 20250415 145200 604258419 1728 1728 1728 1728 0
373 20250415 145100 604258419 1728 1728 1728 1728 0
374 20250415 145000 604258419 1728 1728 1728 1728 0
375 20250415 144900 604258419 1728 1728 1728 1728 0
376 20250415 144800 604258419 1728 1728 1728 1728 0
377 20250415 144700 604258419 1728 1728 1728 1728 0
378 20250415 144600 604258419 1728 1729 1729 1728 9
379 20250415 144500 604242864 1729 1729 1729 1729 0
380 20250415 144400 604242864 1729 1729 1729 1729 0
381 20250415 144300 604242864 1729 1729 1729 1729 1
382 20250415 144200 604241135 1729 1721 1729 1721 288
383 20250415 144100 603743223 1721 1721 1721 1721 0
384 20250415 144000 603743223 1721 1729 1729 1721 26
385 20250415 143900 603698349 1729 1729 1729 1729 0
386 20250415 143800 603698349 1729 1729 1729 1729 1824
387 20250415 143700 600544653 1729 1729 1729 1729 2720
388 20250415 143600 595841773 1721 1720 1721 1720 831
389 20250415 143500 594412452 1720 1720 1720 1720 1
390 20250415 143400 594410732 1714 1714 1714 1714 0
391 20250415 143300 594410732 1714 1714 1714 1714 101
392 20250415 143200 594237618 1720 1720 1720 1720 50
393 20250415 143100 594151618 1720 1720 1720 1720 0
394 20250415 143000 594151618 1720 1720 1720 1720 0
395 20250415 142900 594151618 1720 1720 1720 1720 8
396 20250415 142800 594137858 1720 1720 1720 1720 136
397 20250415 142700 593903938 1720 1720 1720 1720 0
398 20250415 142600 593903938 1720 1720 1720 1720 10
399 20250415 142500 593886738 1724 1724 1724 1724 600
400 20250415 142400 592852338 1729 1729 1729 1729 0
401 20250415 142300 592852338 1729 1724 1729 1724 4517
402 20250415 142200 585045554 1724 1724 1724 1724 0
403 20250415 142100 585045554 1724 1723 1724 1723 8
404 20250415 142000 585031763 1724 1724 1724 1724 0
405 20250415 141900 585031763 1724 1724 1724 1724 0
406 20250415 141800 585031763 1724 1724 1724 1724 0
407 20250415 141700 585031763 1724 1724 1724 1724 1
408 20250415 141600 585030039 1725 1725 1725 1725 0
409 20250415 141500 585030039 1725 1725 1725 1725 1000
410 20250415 141400 583305039 1724 1724 1724 1724 1
411 20250415 141300 583303315 1729 1729 1729 1729 0
412 20250415 141200 583303315 1729 1716 1729 1716 1042
413 20250415 141100 581506377 1716 1716 1716 1716 0
414 20250415 141000 581506377 1716 1716 1716 1716 0
415 20250415 140900 581506377 1716 1716 1716 1716 1
416 20250415 140800 581504661 1709 1711 1711 1709 1899
417 20250415 140700 578256561 1716 1716 1716 1716 25
418 20250415 140600 578213661 1716 1716 1716 1716 466
419 20250415 140500 577414005 1716 1710 1716 1710 2001
420 20250415 140400 573992289 1716 1709 1716 1709 1128
421 20250415 140300 572062999 1709 1708 1709 1701 503
422 20250415 140200 571203880 1709 1709 1709 1709 1
423 20250415 140100 571202171 1701 1701 1701 1701 229
424 20250415 140000 570812642 1700 1706 1712 1700 3333
425 20250415 135900 565141925 1712 1708 1712 1708 6
426 20250415 135800 565131673 1705 1705 1705 1705 1111
427 20250415 135700 563237418 1704 1704 1704 1704 1130
428 20250415 135600 561311898 1712 1712 1712 1712 7
429 20250415 135500 561299914 1713 1713 1713 1713 0
430 20250415 135400 561299914 1713 1713 1713 1713 0
431 20250415 135300 561299914 1713 1713 1713 1713 200
432 20250415 135200 560957314 1713 1712 1713 1712 100
433 20250415 135100 560786049 1713 1713 1713 1713 0
434 20250415 135000 560786049 1713 1705 1715 1704 615
435 20250415 134900 559738047 1716 1716 1716 1716 0
436 20250415 134800 559738047 1716 1716 1716 1716 0
437 20250415 134700 559738047 1716 1716 1716 1716 0
438 20250415 134600 559738047 1716 1716 1716 1716 0
439 20250415 134500 559738047 1716 1716 1716 1716 0
440 20250415 134400 559738047 1716 1712 1716 1712 205
441 20250415 134300 559386939 1701 1703 1703 1701 300
442 20250415 134200 558876458 1712 1712 1712 1712 270
443 20250415 134100 558414218 1712 1701 1712 1701 1501
444 20250415 134000 555861006 1712 1712 1712 1712 0
445 20250415 133900 555861006 1712 1712 1712 1712 0
446 20250415 133800 555861006 1712 1712 1712 1712 1
447 20250415 133700 555859294 1712 1712 1712 1712 0
448 20250415 133600 555859294 1712 1712 1712 1712 30
449 20250415 133500 555807934 1712 1701 1712 1700 581
450 20250415 133400 554820071 1712 1712 1712 1712 14
451 20250415 133300 554796103 1712 1712 1712 1712 2
452 20250415 133200 554792679 1712 1702 1712 1700 1501
453 20250415 133100 552239285 1716 1709 1716 1700 3955
454 20250415 133000 545504159 1710 1719 1719 1710 1557
455 20250415 132900 542839270 1725 1725 1725 1725 0
456 20250415 132800 542839270 1725 1721 1725 1720 1083
457 20250415 132700 540976429 1735 1725 1735 1722 1132
458 20250415 132600 539024112 1725 1724 1725 1724 688
459 20250415 132500 537837908 1725 1736 1736 1725 1009
460 20250415 132400 536097284 1736 1734 1736 1725 3379
461 20250415 132300 530246486 1736 1734 1736 1734 2974
462 20250415 132200 525087422 1734 1733 1734 1733 1283
463 20250415 132100 522862937 1733 1733 1733 1733 437
464 20250415 132000 522105616 1733 1733 1733 1727 1208
465 20250415 131900 520018152 1733 1733 1733 1726 1494
466 20250415 131800 517429190 1733 1732 1733 1732 2892
467 20250415 131700 512419676 1734 1734 1734 1734 104
468 20250415 131600 512239340 1735 1736 1736 1735 208
469 20250415 131500 511878452 1736 1736 1736 1725 2694
470 20250415 131400 507220830 1736 1736 1736 1736 1
471 20250415 131300 507219094 1737 1737 1737 1737 0
472 20250415 131200 507219094 1737 1737 1737 1737 921
473 20250415 131100 505619317 1737 1737 1737 1727 1639
474 20250415 131000 502783305 1734 1739 1739 1734 101
475 20250415 130900 502608166 1739 1739 1739 1739 254
476 20250415 130800 502166460 1730 1729 1730 1729 497
477 20250415 130700 501307146 1733 1740 1740 1730 3467
478 20250415 130600 495297139 1740 1739 1740 1739 6026
479 20250415 130500 484814029 1737 1735 1737 1735 5322
480 20250415 130400 475574448 1731 1731 1731 1731 0
481 20250415 130300 475574448 1731 1731 1731 1731 0
482 20250415 130200 475574448 1731 1730 1731 1730 655
483 20250415 130100 474441043 1730 1732 1732 1730 1549
484 20250415 130000 471759175 1735 1732 1735 1732 578
485 20250415 125900 470756555 1736 1732 1736 1723 4368
486 20250415 125800 463179880 1732 1732 1732 1732 0
487 20250415 125700 463179880 1732 1732 1732 1732 1
488 20250415 125600 463178148 1732 1732 1734 1732 4052
489 20250415 125500 456156761 1730 1725 1730 1725 3397
490 20250415 125400 450280251 1720 1728 1730 1720 4837
491 20250415 125300 441914582 1728 1727 1728 1727 11410
492 20250415 125200 422198103 1728 1728 1728 1728 4975
493 20250415 125100 413601303 1728 1728 1728 1728 213
494 20250415 125000 413233239 1728 1714 1728 1714 26811
495 20250415 124900 367143361 1713 1710 1713 1710 3250
496 20250415 124800 361582385 1701 1701 1701 1701 1100
497 20250415 124700 359711285 1701 1702 1702 1701 600
498 20250415 124600 358690275 1705 1705 1705 1705 0
499 20250415 124500 358690275 1705 1712 1712 1705 812
500 20250415 124400 357305115 1712 1706 1713 1705 359
501 20250415 124300 356692702 1713 1713 1713 1713 500
502 20250415 124200 355836202 1707 1707 1707 1707 50
503 20250415 124100 355750852 1705 1714 1714 1705 512
504 20250415 124000 354873392 1705 1710 1710 1705 421
505 20250415 123900 354154792 1714 1705 1714 1705 8
506 20250415 123800 354141143 1714 1714 1714 1714 0
507 20250415 123700 354141143 1714 1714 1714 1714 0
508 20250415 123600 354141143 1714 1712 1714 1712 4001
509 20250415 123500 347288290 1712 1712 1712 1712 0
510 20250415 123400 347288290 1712 1705 1712 1705 46
511 20250415 123300 347209846 1712 1704 1712 1704 151
512 20250415 123200 346952134 1712 1712 1712 1712 1
513 20250415 123100 346950422 1706 1712 1712 1706 1135
514 20250415 123000 345012213 1712 1708 1712 1708 501
515 20250415 122900 344156501 1712 1712 1713 1712 719
516 20250415 122800 342925532 1712 1712 1712 1712 0
517 20250415 122700 342925532 1712 1707 1712 1707 1526
518 20250415 122600 340316516 1707 1707 1707 1707 1
519 20250415 122500 340314809 1700 1706 1707 1700 141
520 20250415 122400 340074187 1707 1707 1707 1707 1
521 20250415 122300 340072480 1700 1700 1700 1700 0
522 20250415 122200 340072480 1700 1700 1700 1700 0
523 20250415 122100 340072480 1700 1698 1700 1698 1355
524 20250415 122000 337770778 1698 1696 1698 1696 607
525 20250415 121900 336740112 1694 1694 1694 1694 1801
526 20250415 121800 333689218 1693 1693 1693 1693 10
527 20250415 121700 333672288 1694 1694 1694 1694 0
528 20250415 121600 333672288 1694 1694 1694 1694 11
529 20250415 121500 333653654 1694 1694 1694 1694 0
530 20250415 121400 333653654 1694 1694 1694 1694 0
531 20250415 121300 333653654 1694 1693 1694 1693 3
532 20250415 121200 333648573 1694 1694 1694 1694 0
533 20250415 121100 333648573 1694 1694 1694 1694 0
534 20250415 121000 333648573 1694 1694 1694 1694 0
535 20250415 120900 333648573 1694 1694 1694 1694 50
536 20250415 120800 333563873 1692 1692 1692 1692 0
537 20250415 120700 333563873 1692 1692 1692 1692 0
538 20250415 120600 333563873 1692 1692 1692 1692 2
539 20250415 120500 333560489 1694 1694 1694 1694 0
540 20250415 120400 333560489 1694 1694 1694 1694 0
541 20250415 120300 333560489 1694 1694 1694 1694 0
542 20250415 120200 333560489 1694 1694 1694 1694 0
543 20250415 120100 333560489 1694 1694 1694 1694 178
544 20250415 120000 333258957 1694 1694 1694 1694 0
545 20250415 115900 333258957 1694 1694 1694 1694 0
546 20250415 115800 333258957 1694 1694 1694 1694 417
547 20250415 115700 332552559 1693 1693 1693 1693 0
548 20250415 115600 332552559 1693 1693 1693 1693 1083
549 20250415 115500 330719040 1693 1693 1693 1693 10
550 20250415 115400 330702110 1693 1693 1693 1693 5
551 20250415 115300 330693645 1694 1694 1694 1694 0
552 20250415 115200 330693645 1694 1694 1694 1694 0
553 20250415 115100 330693645 1694 1694 1694 1694 374
554 20250415 115000 330060089 1694 1694 1694 1694 725
555 20250415 114900 328831939 1694 1694 1694 1690 310
556 20250415 114800 328307199 1694 1694 1694 1694 0
557 20250415 114700 328307199 1694 1690 1694 1690 151
558 20250415 114600 328052005 1694 1694 1694 1694 1
559 20250415 114500 328050311 1690 1690 1690 1690 100
560 20250415 114400 327881311 1694 1690 1694 1690 101
561 20250415 114300 327710617 1687 1690 1694 1687 565
562 20250415 114200 326756249 1690 1690 1690 1690 36
563 20250415 114100 326695409 1695 1695 1695 1695 1
564 20250415 114000 326693714 1690 1687 1695 1687 1254
565 20250415 113900 324575814 1695 1695 1695 1695 100
566 20250415 113800 324406314 1695 1695 1695 1695 0
567 20250415 113700 324406314 1695 1696 1696 1694 401
568 20250415 113600 323726918 1697 1697 1697 1697 814
569 20250415 113500 322345560 1687 1690 1697 1687 4051
570 20250415 113400 315507654 1697 1697 1697 1697 1
571 20250415 113300 315505957 1689 1689 1689 1689 28
572 20250415 113200 315458665 1698 1688 1698 1688 1529
573 20250415 113100 312868533 1697 1688 1697 1688 694
574 20250415 113000 311691436 1687 1697 1697 1687 659
575 20250415 112900 310579483 1687 1688 1688 1687 300
576 20250415 112800 310073201 1687 1687 1687 1687 0
577 20250415 112700 310073201 1687 1687 1687 1687 1703
578 20250415 112600 307200240 1698 1698 1698 1698 8
579 20250415 112500 307186656 1687 1692 1698 1687 2483
580 20250415 112400 302978384 1687 1687 1687 1687 0
581 20250415 112300 302978384 1687 1687 1687 1687 2000
582 20250415 112200 299604384 1690 1687 1690 1687 70
583 20250415 112100 299486099 1687 1687 1687 1687 209
584 20250415 112000 299133516 1687 1687 1687 1687 220
585 20250415 111900 298762376 1687 1688 1688 1686 845
586 20250415 111800 297337269 1688 1690 1690 1688 911
587 20250415 111700 295798621 1690 1691 1691 1690 633
588 20250415 111600 294728266 1694 1691 1694 1691 764
589 20250415 111500 293434710 1691 1691 1691 1691 100
590 20250415 111400 293265610 1691 1690 1691 1690 176
591 20250415 111300 292968169 1690 1690 1690 1690 30
592 20250415 111200 292917469 1690 1690 1690 1690 0
593 20250415 111100 292917469 1690 1690 1690 1690 50
594 20250415 111000 292832969 1695 1695 1695 1695 0
595 20250415 110900 292832969 1695 1695 1695 1695 97
596 20250415 110800 292668554 1698 1698 1698 1698 0
597 20250415 110700 292668554 1698 1698 1698 1698 99
598 20250415 110600 292500452 1698 1698 1698 1698 0
599 20250415 110500 292500452 1698 1691 1698 1691 2
600 20250415 110400 292497063 1700 1700 1700 1700 0
601 20250415 110300 292497063 1700 1700 1700 1700 180
602 20250415 110200 292191063 1705 1705 1705 1705 0
603 20250415 110100 292191063 1705 1705 1705 1705 14
604 20250415 110000 292167193 1708 1698 1708 1698 1656
605 20250415 105900 289355295 1698 1698 1698 1698 55
606 20250415 105800 289261905 1708 1708 1708 1708 100
607 20250415 105700 289091105 1709 1710 1710 1709 416
608 20250415 105600 288380160 1710 1700 1710 1698 1001
609 20250415 105500 286680166 1701 1710 1710 1701 881
610 20250415 105400 285181576 1710 1710 1710 1710 519
611 20250415 105300 284294086 1710 1710 1710 1710 1242
612 20250415 105200 282170266 1710 1709 1710 1709 1645
613 20250415 105100 279357392 1710 1700 1710 1698 5971
614 20250415 105000 269200343 1711 1711 1711 1711 575
615 20250415 104900 268216518 1712 1701 1712 1701 197
616 20250415 104800 267881410 1714 1701 1714 1701 65
617 20250415 104700 267770832 1700 1707 1707 1700 3498
618 20250415 104600 261807677 1715 1715 1715 1715 1030
619 20250415 104500 260041227 1718 1717 1718 1717 1630
620 20250415 104400 257241368 1718 1713 1718 1713 2037
621 20250415 104300 253743477 1718 1718 1718 1718 1006
622 20250415 104200 252015169 1713 1713 1713 1713 1165
623 20250415 104100 250019524 1713 1698 1713 1698 19140
624 20250415 104000 217410058 1698 1696 1698 1696 819
625 20250415 103900 216020331 1695 1694 1695 1694 123
626 20250415 103800 215811959 1694 1693 1694 1693 1007
627 20250415 103700 214106503 1693 1692 1693 1692 110
628 20250415 103600 213920373 1692 1692 1692 1692 100
629 20250415 103500 213751173 1693 1679 1693 1679 403
630 20250415 103400 213074522 1694 1694 1694 1694 0
631 20250415 103300 213074522 1694 1694 1694 1694 0
632 20250415 103200 213074522 1694 1685 1694 1685 4698
633 20250415 103100 205147769 1685 1684 1685 1684 136
634 20250415 103000 204918734 1684 1677 1684 1675 5167
635 20250415 102900 196249944 1677 1675 1677 1660 9202
636 20250415 102800 180950319 1680 1680 1680 1680 720
637 20250415 102700 179740719 1680 1678 1680 1675 2680
638 20250415 102600 175242508 1676 1670 1676 1670 2979
639 20250415 102500 170255551 1674 1675 1675 1673 564
640 20250415 102400 169311905 1675 1675 1675 1675 100
641 20250415 102300 169144405 1675 1675 1675 1675 100
642 20250415 102200 168976905 1675 1675 1675 1675 59
643 20250415 102100 168878080 1675 1675 1675 1675 3
644 20250415 102000 168873055 1673 1674 1674 1673 100
645 20250415 101900 168705753 1676 1676 1676 1676 0
646 20250415 101800 168705753 1676 1676 1676 1676 0
647 20250415 101700 168705753 1676 1676 1676 1676 0
648 20250415 101600 168705753 1676 1672 1676 1672 1805
649 20250415 101500 165684730 1672 1672 1672 1672 102
650 20250415 101400 165514186 1672 1672 1672 1672 0
651 20250415 101300 165514186 1672 1672 1672 1672 1
652 20250415 101200 165512514 1672 1672 1672 1672 6
653 20250415 101100 165502482 1674 1674 1674 1674 0
654 20250415 101000 165502482 1674 1674 1674 1674 74
655 20250415 100900 165378606 1674 1674 1674 1674 0
656 20250415 100800 165378606 1674 1670 1674 1670 1638
657 20250415 100700 162643142 1676 1676 1676 1676 51
658 20250415 100600 162557666 1677 1677 1677 1677 0
659 20250415 100500 162557666 1677 1677 1677 1677 2
660 20250415 100400 162554312 1677 1676 1677 1676 36
661 20250415 100300 162493971 1676 1676 1676 1676 15
662 20250415 100200 162468831 1677 1677 1677 1677 0
663 20250415 100100 162468831 1677 1678 1678 1664 11
664 20250415 100000 162450388 1678 1678 1678 1678 6
665 20250415 095900 162440320 1679 1675 1679 1675 2001
666 20250415 095800 159084418 1676 1661 1676 1661 296
667 20250415 095700 158592732 1661 1659 1661 1659 382
668 20250415 095600 157958616 1659 1659 1659 1659 1
669 20250415 095500 157956957 1660 1660 1660 1660 11
670 20250415 095400 157938697 1660 1666 1666 1656 8477
671 20250415 095300 143848863 1676 1676 1676 1676 0
672 20250415 095200 143848863 1676 1676 1676 1676 0
673 20250415 095100 143848863 1676 1676 1676 1676 0
674 20250415 095000 143848863 1676 1676 1676 1676 0
675 20250415 094900 143848863 1676 1676 1676 1676 987
676 20250415 094800 142194651 1666 1666 1666 1666 70
677 20250415 094700 142078031 1666 1677 1677 1666 547
678 20250415 094600 141166212 1677 1677 1677 1677 95
679 20250415 094500 141006897 1667 1680 1680 1667 2584
680 20250415 094400 136697490 1680 1680 1680 1668 203
681 20250415 094300 136357890 1680 1680 1680 1680 110
682 20250415 094200 136173090 1680 1680 1680 1680 353
683 20250415 094100 135580050 1680 1679 1680 1679 88
684 20250415 094000 135432211 1682 1682 1682 1682 0
685 20250415 093900 135432211 1682 1683 1683 1682 1004
686 20250415 093800 133742483 1661 1661 1661 1661 1
687 20250415 093700 133740822 1687 1657 1689 1657 2238
688 20250415 093600 130023598 1656 1657 1657 1656 790
689 20250415 093500 128715308 1656 1656 1656 1656 200
690 20250415 093400 128384108 1657 1649 1657 1649 206
691 20250415 093300 128044401 1650 1650 1650 1650 1
692 20250415 093200 128042751 1645 1650 1650 1645 538
693 20250415 093100 127155131 1650 1650 1650 1650 0
694 20250415 093000 127155131 1650 1644 1650 1644 1758
695 20250415 092900 124263298 1644 1644 1644 1644 435
696 20250415 092800 123548158 1645 1645 1645 1644 545
697 20250415 092700 122651653 1650 1650 1650 1650 70
698 20250415 092600 122536153 1650 1651 1651 1650 3120
699 20250415 092500 117387491 1656 1656 1656 1651 2239
700 20250415 092400 113683023 1658 1655 1658 1655 601
701 20250415 092300 112688065 1655 1657 1659 1655 1496
702 20250415 092200 110212019 1659 1659 1659 1659 62
703 20250415 092100 110109161 1659 1659 1659 1659 10
704 20250415 092000 110092571 1659 1659 1659 1659 0
705 20250415 091900 110092571 1659 1658 1660 1651 1535
706 20250415 091800 107547888 1655 1674 1677 1655 9467
707 20250415 091700 91784280 1674 1674 1674 1674 58
708 20250415 091600 91687188 1674 1680 1682 1674 2773
709 20250415 091500 87036811 1683 1683 1683 1683 68
710 20250415 091400 86922367 1684 1684 1684 1679 4150
711 20250415 091300 79939667 1684 1694 1694 1684 501
712 20250415 091200 79095973 1684 1694 1694 1684 2449
713 20250415 091100 74965438 1693 1696 1696 1693 221
714 20250415 091000 74591225 1696 1688 1696 1687 8070
715 20250415 090900 60930616 1697 1688 1697 1687 1121
716 20250415 090800 59038368 1690 1690 1700 1690 5373
717 20250415 090700 49933312 1700 1693 1700 1687 2479
718 20250415 090600 45743923 1702 1702 1702 1702 200
719 20250415 090500 45403523 1702 1698 1702 1698 5974
720 20250415 090400 35247916 1698 1698 1699 1696 1576
721 20250415 090300 32571848 1698 1699 1699 1697 5435
722 20250415 090200 23338143 1699 1699 1699 1699 103
723 20250415 090100 23163146 1672 1703 1705 1672 10739
724 20250415 090000 5077858 1704 1694 1704 1694 2997