ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

654
095910/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195200,379271171,1627,1627,1627,1627,1849
20250508,195100,379271171,1627,1627,1627,1627,0
20250508,195000,379271171,1627,1627,1627,1627,0
20250508,194900,379271171,1627,1627,1627,1627,0
20250508,194800,379271171,1627,1627,1627,1627,0
20250508,194700,379271171,1627,1627,1627,1627,0
20250508,194600,379271171,1627,1627,1627,1627,0
20250508,194500,379271171,1627,1627,1627,1627,0
20250508,194400,379271171,1627,1627,1627,1627,0
20250508,194300,379271171,1627,1627,1627,1627,0
20250508,194200,379271171,1627,1627,1627,1627,0
20250508,194100,379271171,1627,1627,1627,1627,0
20250508,194000,379271171,1627,1627,1627,1627,0
20250508,193900,379271171,1627,1627,1627,1627,0
20250508,193800,379271171,1627,1627,1627,1627,0
20250508,193700,379271171,1627,1627,1627,1627,0
20250508,193600,379271171,1627,1627,1627,1627,0
20250508,193500,379271171,1627,1627,1627,1627,0
20250508,193400,379271171,1627,1627,1627,1627,0
20250508,193300,379271171,1627,1627,1627,1627,0
20250508,193200,379271171,1627,1627,1627,1627,0
20250508,193100,379271171,1627,1627,1627,1627,0
20250508,193000,379271171,1627,1627,1627,1627,0
20250508,192900,379271171,1627,1627,1627,1627,0
20250508,192800,379271171,1627,1627,1627,1627,0
20250508,192700,379271171,1627,1627,1627,1627,0
20250508,192600,379271171,1627,1627,1627,1627,0
20250508,192500,379271171,1627,1627,1627,1627,0
20250508,192400,379271171,1627,1627,1627,1627,0
20250508,192300,379271171,1627,1627,1627,1627,0
20250508,192200,379271171,1627,1627,1627,1627,1849
20250508,192100,379271171,1627,1627,1627,1627,0
20250508,192000,379271171,1627,1627,1627,1627,0
20250508,191900,379271171,1627,1627,1627,1627,0
20250508,191800,379271171,1627,1627,1627,1627,0
20250508,191700,379271171,1627,1627,1627,1627,0
20250508,191600,379271171,1627,1627,1627,1627,0
20250508,191500,379271171,1627,1627,1627,1627,0
20250508,191400,379271171,1627,1627,1627,1627,0
20250508,191300,379271171,1627,1627,1627,1627,0
20250508,191200,379271171,1627,1627,1627,1627,0
20250508,191100,379271171,1627,1627,1627,1627,0
20250508,191000,379271171,1627,1627,1627,1627,0
20250508,190900,379271171,1627,1627,1627,1627,0
20250508,190800,379271171,1627,1627,1627,1627,0
20250508,190700,379271171,1627,1627,1627,1627,0
20250508,190600,379271171,1627,1627,1627,1627,0
20250508,190500,379271171,1627,1627,1627,1627,0
20250508,190400,379271171,1627,1627,1627,1627,0
20250508,190300,379271171,1627,1627,1627,1627,0
20250508,190200,379271171,1627,1627,1627,1627,0
20250508,190100,379271171,1627,1627,1627,1627,0
20250508,190000,379271171,1627,1627,1627,1627,0
20250508,185900,379271171,1627,1627,1627,1627,0
20250508,185800,379271171,1627,1627,1627,1627,0
20250508,185700,379271171,1627,1627,1627,1627,0
20250508,185600,379271171,1627,1627,1627,1627,0
20250508,185500,379271171,1627,1627,1627,1627,0
20250508,185400,379271171,1627,1627,1627,1627,0
20250508,185300,379271171,1627,1627,1627,1627,0
20250508,185200,379271171,1627,1627,1627,1627,1849
20250508,185100,379271171,1627,1627,1627,1627,0
20250508,185000,379271171,1627,1627,1627,1627,0
20250508,184900,379271171,1627,1627,1627,1627,0
20250508,184800,379271171,1627,1627,1627,1627,0
20250508,184700,379271171,1627,1627,1627,1627,0
20250508,184600,379271171,1627,1627,1627,1627,0
20250508,184500,379271171,1627,1627,1627,1627,0
20250508,184400,379271171,1627,1627,1627,1627,0
20250508,184300,379271171,1627,1627,1627,1627,0
20250508,184200,379271171,1627,1627,1627,1627,0
20250508,184100,379271171,1627,1627,1627,1627,0
20250508,184000,379271171,1627,1627,1627,1627,0
20250508,183900,379271171,1627,1627,1627,1627,0
20250508,183800,379271171,1627,1627,1627,1627,0
20250508,183700,379271171,1627,1627,1627,1627,0
20250508,183600,379271171,1627,1627,1627,1627,0
20250508,183500,379271171,1627,1627,1627,1627,0
20250508,183400,379271171,1627,1627,1627,1627,0
20250508,183300,379271171,1627,1627,1627,1627,0
20250508,183200,379271171,1627,1627,1627,1627,0
20250508,183100,379271171,1627,1627,1627,1627,0
20250508,183000,379271171,1627,1627,1627,1627,0
20250508,182900,379271171,1627,1627,1627,1627,0
20250508,182800,379271171,1627,1627,1627,1627,0
20250508,182700,379271171,1627,1627,1627,1627,0
20250508,182600,379271171,1627,1627,1627,1627,0
20250508,182500,379271171,1627,1627,1627,1627,0
20250508,182400,379271171,1627,1627,1627,1627,0
20250508,182300,379271171,1627,1627,1627,1627,0
20250508,182200,379271171,1627,1627,1627,1627,1849
20250508,182100,379271171,1627,1627,1627,1627,0
20250508,182000,379271171,1627,1627,1627,1627,0
20250508,181900,379271171,1627,1627,1627,1627,0
20250508,181800,379271171,1627,1627,1627,1627,0
20250508,181700,379271171,1627,1627,1627,1627,0
20250508,181600,379271171,1627,1627,1627,1627,0
20250508,181500,379271171,1627,1627,1627,1627,0
20250508,181400,379271171,1627,1627,1627,1627,0
20250508,181300,379271171,1627,1627,1627,1627,0
20250508,181200,379271171,1627,1627,1627,1627,0
20250508,181100,379271171,1627,1627,1627,1627,0
20250508,181000,379271171,1627,1627,1627,1627,0
20250508,180900,379271171,1627,1627,1627,1627,0
20250508,180800,379271171,1627,1627,1627,1627,0
20250508,180700,379271171,1627,1627,1627,1627,0
20250508,180600,379271171,1627,1627,1627,1627,0
20250508,180500,379271171,1627,1627,1627,1627,0
20250508,180400,379271171,1627,1627,1627,1627,0
20250508,180300,379271171,1627,1627,1627,1627,0
20250508,180200,379271171,1627,1627,1627,1627,0
20250508,180100,379271171,1627,1627,1627,1627,0
20250508,180000,379271171,1627,1627,1627,1627,0
20250508,175900,379271171,1627,1627,1627,1627,0
20250508,175800,379271171,1627,1627,1627,1627,0
20250508,175700,379271171,1627,1627,1627,1627,0
20250508,175600,379271171,1627,1627,1627,1627,0
20250508,175500,379271171,1627,1627,1627,1627,0
20250508,175400,379271171,1627,1627,1627,1627,0
20250508,175300,379271171,1627,1627,1627,1627,0
20250508,175200,379271171,1627,1627,1627,1627,1849
20250508,175100,379271171,1627,1627,1627,1627,0
20250508,175000,379271171,1627,1627,1627,1627,0
20250508,174900,379271171,1627,1627,1627,1627,0
20250508,174800,379271171,1627,1627,1627,1627,0
20250508,174700,379271171,1627,1627,1627,1627,0
20250508,174600,379271171,1627,1627,1627,1627,0
20250508,174500,379271171,1627,1627,1627,1627,0
20250508,174400,379271171,1627,1627,1627,1627,0
20250508,174300,379271171,1627,1627,1627,1627,0
20250508,174200,379271171,1627,1627,1627,1627,0
20250508,174100,379271171,1627,1627,1627,1627,0
20250508,174000,379271171,1627,1627,1627,1627,0
20250508,173900,379271171,1627,1627,1627,1627,0
20250508,173800,379271171,1627,1627,1627,1627,0
20250508,173700,379271171,1627,1627,1627,1627,0
20250508,173600,379271171,1627,1627,1627,1627,0
20250508,173500,379271171,1627,1627,1627,1627,0
20250508,173400,379271171,1627,1627,1627,1627,0
20250508,173300,379271171,1627,1627,1627,1627,0
20250508,173200,379271171,1627,1627,1627,1627,0
20250508,173100,379271171,1627,1627,1627,1627,0
20250508,173000,379271171,1627,1627,1627,1627,0
20250508,172900,379271171,1627,1627,1627,1627,0
20250508,172800,379271171,1627,1627,1627,1627,0
20250508,172700,379271171,1627,1627,1627,1627,0
20250508,172600,379271171,1627,1627,1627,1627,0
20250508,172500,379271171,1627,1627,1627,1627,0
20250508,172400,379271171,1627,1627,1627,1627,0
20250508,172300,379271171,1627,1627,1627,1627,0
20250508,172200,379271171,1627,1627,1627,1627,1849
20250508,172100,379271171,1627,1627,1627,1627,0
20250508,172000,379271171,1627,1627,1627,1627,0
20250508,171900,379271171,1627,1627,1627,1627,0
20250508,171800,379271171,1627,1627,1627,1627,0
20250508,171700,379271171,1627,1627,1627,1627,0
20250508,171600,379271171,1627,1627,1627,1627,0
20250508,171500,379271171,1627,1627,1627,1627,0
20250508,171400,379271171,1627,1627,1627,1627,0
20250508,171300,379271171,1627,1627,1627,1627,0
20250508,171200,379271171,1627,1627,1627,1627,0
20250508,171100,379271171,1627,1627,1627,1627,0
20250508,171000,379271171,1627,1627,1627,1627,0
20250508,170900,379271171,1627,1627,1627,1627,0
20250508,170800,379271171,1627,1627,1627,1627,0
20250508,170700,379271171,1627,1627,1627,1627,0
20250508,170600,379271171,1627,1627,1627,1627,0
20250508,170500,379271171,1627,1627,1627,1627,0
20250508,170400,379271171,1627,1627,1627,1627,0
20250508,170300,379271171,1627,1627,1627,1627,0
20250508,170200,379271171,1627,1627,1627,1627,0
20250508,170100,379271171,1627,1627,1627,1627,0
20250508,170000,379271171,1627,1627,1627,1627,0
20250508,165900,379271171,1627,1627,1627,1627,0
20250508,165800,379271171,1627,1627,1627,1627,0
20250508,165700,379271171,1627,1627,1627,1627,0
20250508,165600,379271171,1627,1627,1627,1627,0
20250508,165500,379271171,1627,1627,1627,1627,0
20250508,165400,379271171,1627,1627,1627,1627,0
20250508,165300,379271171,1627,1627,1627,1627,0
20250508,165200,379271171,1627,1627,1627,1627,1849
20250508,165100,379271171,1627,1627,1627,1627,0
20250508,165000,379271171,1627,1627,1627,1627,0
20250508,164900,379271171,1627,1627,1627,1627,0
20250508,164800,379271171,1627,1627,1627,1627,0
20250508,164700,379271171,1627,1627,1627,1627,0
20250508,164600,379271171,1627,1627,1627,1627,0
20250508,164500,379271171,1627,1627,1627,1627,0
20250508,164400,379271171,1627,1627,1627,1627,0
20250508,164300,379271171,1627,1627,1627,1627,0
20250508,164200,379271171,1627,1627,1627,1627,0
20250508,164100,379271171,1627,1627,1627,1627,0
20250508,164000,379271171,1627,1627,1627,1627,0
20250508,163900,379271171,1627,1627,1627,1627,0
20250508,163800,379271171,1627,1627,1627,1627,0
20250508,163700,379271171,1627,1627,1627,1627,0
20250508,163600,379271171,1627,1627,1627,1627,0
20250508,163500,379271171,1627,1627,1627,1627,0
20250508,163400,379271171,1627,1627,1627,1627,0
20250508,163300,379271171,1627,1627,1627,1627,0
20250508,163200,379271171,1627,1627,1627,1627,0
20250508,163100,379271171,1627,1627,1627,1627,0
20250508,163000,379271171,1627,1627,1627,1627,0
20250508,162900,379271171,1627,1627,1627,1627,0
20250508,162800,379271171,1627,1627,1627,1627,0
20250508,162700,379271171,1627,1627,1627,1627,0
20250508,162600,379271171,1627,1627,1627,1627,0
20250508,162500,379271171,1627,1627,1627,1627,0
20250508,162400,379271171,1627,1627,1627,1627,0
20250508,162300,379271171,1627,1627,1627,1627,0
20250508,162200,379271171,1627,1627,1627,1627,1849
20250508,162100,379271171,1627,1627,1627,1627,0
20250508,162000,379271171,1627,1627,1627,1627,0
20250508,161900,379271171,1627,1627,1627,1627,0
20250508,161800,379271171,1627,1627,1627,1627,0
20250508,161700,379271171,1627,1627,1627,1627,0
20250508,161600,379271171,1627,1627,1627,1627,0
20250508,161500,379271171,1627,1627,1627,1627,0
20250508,161400,379271171,1627,1627,1627,1627,0
20250508,161300,379271171,1627,1627,1627,1627,0
20250508,161200,379271171,1627,1627,1627,1627,0
20250508,161100,379271171,1627,1627,1627,1627,0
20250508,161000,379271171,1627,1627,1627,1627,0
20250508,160900,379271171,1627,1627,1627,1627,0
20250508,160800,379271171,1627,1627,1627,1627,0
20250508,160700,379271171,1627,1627,1627,1627,0
20250508,160600,379271171,1627,1627,1627,1627,0
20250508,160500,379271171,1627,1627,1627,1627,0
20250508,160400,379271171,1627,1627,1627,1627,0
20250508,160300,379271171,1627,1627,1627,1627,0
20250508,160200,379271171,1627,1627,1627,1627,0
20250508,160100,379271171,1627,1627,1627,1627,0
20250508,160000,379271171,1627,1627,1627,1627,0
20250508,155900,379271171,1627,1627,1627,1627,0
20250508,155800,379271171,1627,1627,1627,1627,0
20250508,155700,379271171,1627,1627,1627,1627,0
20250508,155600,379271171,1627,1627,1627,1627,0
20250508,155500,379271171,1627,1627,1627,1627,0
20250508,155400,379271171,1627,1627,1627,1627,0
20250508,155300,379271171,1627,1627,1627,1627,0
20250508,155200,379271171,1627,1627,1627,1627,1849
20250508,155100,379271171,1627,1627,1627,1627,0
20250508,155000,379271171,1627,1627,1627,1627,0
20250508,154900,379271171,1627,1627,1627,1627,0
20250508,154800,379271171,1627,1627,1627,1627,0
20250508,154700,379271171,1627,1627,1627,1627,0
20250508,154600,379271171,1627,1627,1627,1627,0
20250508,154500,379271171,1627,1627,1627,1627,0
20250508,154400,379271171,1627,1627,1627,1627,0
20250508,154300,379271171,1627,1627,1627,1627,0
20250508,154200,379271171,1627,1627,1627,1627,0
20250508,154100,379271171,1627,1627,1627,1627,0
20250508,154000,379271171,1627,1627,1627,1627,0
20250508,153900,379271171,1627,1627,1627,1627,0
20250508,153800,379271171,1627,1627,1627,1627,0
20250508,153700,379271171,1627,1627,1627,1627,0
20250508,153600,379271171,1627,1627,1627,1627,0
20250508,153500,379271171,1627,1627,1627,1627,0
20250508,153400,379271171,1627,1627,1627,1627,0
20250508,153300,379271171,1627,1627,1627,1627,0
20250508,153200,379271171,1627,1627,1627,1627,0
20250508,153100,379271171,1627,1627,1627,1627,0
20250508,153000,379271171,1627,1627,1627,1627,1849
20250508,152900,376262848,1644,1644,1644,1644,0
20250508,152800,376262848,1644,1644,1644,1644,0
20250508,152700,376262848,1644,1644,1644,1644,0
20250508,152600,376262848,1644,1644,1644,1644,0
20250508,152500,376262848,1644,1644,1644,1644,0
20250508,152400,376262848,1644,1644,1644,1644,0
20250508,152300,376262848,1644,1644,1644,1644,0
20250508,152200,376262848,1644,1644,1644,1644,0
20250508,152100,376262848,1644,1644,1644,1644,0
20250508,152000,376262848,1644,1644,1644,1644,0
20250508,151900,376262848,1644,1641,1644,1641,112
20250508,151800,376079053,1641,1641,1641,1641,1
20250508,151700,376077412,1641,1641,1641,1641,1
20250508,151600,376075771,1641,1641,1641,1641,1
20250508,151500,376074130,1641,1639,1641,1639,9
20250508,151400,376059377,1640,1641,1641,1640,56
20250508,151300,375967536,1641,1641,1641,1640,797
20250508,151200,374660315,1644,1644,1644,1644,1
20250508,151100,374658671,1641,1645,1645,1641,119
20250508,151000,374463388,1645,1650,1650,1645,11
20250508,150900,374445288,1650,1650,1650,1650,1
20250508,150800,374443638,1650,1650,1650,1650,1
20250508,150700,374441988,1650,1650,1650,1643,45
20250508,150600,374367955,1649,1649,1650,1649,457
20250508,150500,373614103,1649,1650,1650,1649,92
20250508,150400,373462394,1649,1650,1650,1649,4
20250508,150300,373455797,1649,1648,1649,1648,220
20250508,150200,373093027,1648,1649,1649,1648,69
20250508,150100,372979314,1648,1649,1649,1648,171
20250508,150000,372697495,1648,1648,1649,1648,503
20250508,145900,371868550,1648,1648,1648,1648,3094
20250508,145800,366769638,1642,1647,1648,1642,3231
20250508,145700,361447003,1647,1647,1647,1647,1
20250508,145600,361445356,1647,1647,1647,1645,11
20250508,145500,361427242,1647,1642,1647,1641,20368
20250508,145400,327985273,1642,1642,1642,1642,1
20250508,145300,327983631,1642,1642,1642,1642,21
20250508,145200,327949149,1642,1641,1642,1641,808
20250508,145100,326622428,1640,1641,1642,1640,120
20250508,145000,326425420,1642,1643,1643,1642,1844
20250508,144900,323397571,1642,1641,1643,1641,5837
20250508,144800,313809525,1640,1637,1640,1637,16107
20250508,144700,287403083,1636,1638,1638,1636,2
20250508,144600,287399809,1637,1637,1637,1637,1
20250508,144500,287398172,1638,1638,1638,1638,0
20250508,144400,287398172,1638,1638,1638,1638,1
20250508,144300,287396534,1638,1638,1638,1638,1
20250508,144200,287394896,1638,1638,1638,1638,1
20250508,144100,287393258,1637,1637,1637,1637,32
20250508,144000,287340874,1637,1637,1638,1637,54
20250508,143900,287252475,1637,1638,1638,1637,12
20250508,143800,287232830,1637,1637,1637,1637,128
20250508,143700,287023294,1638,1638,1638,1638,404
20250508,143600,286361542,1637,1637,1638,1637,3
20250508,143500,286356630,1637,1638,1638,1637,122
20250508,143400,286156915,1637,1638,1638,1637,52
20250508,143300,286071790,1638,1637,1638,1637,333
20250508,143200,285526341,1637,1639,1639,1637,727
20250508,143100,284334806,1639,1639,1639,1639,1
20250508,143000,284333167,1638,1638,1638,1638,1653
20250508,142900,281625553,1638,1637,1638,1637,297
20250508,142800,281139354,1637,1637,1637,1637,1
20250508,142700,281137717,1637,1637,1637,1637,1
20250508,142600,281136080,1637,1637,1637,1634,6
20250508,142500,281126267,1634,1636,1636,1634,355
20250508,142400,280546195,1634,1635,1635,1634,637
20250508,142300,279505336,1638,1630,1638,1630,7480
20250508,142200,267259066,1634,1634,1634,1634,101
20250508,142100,267094032,1633,1633,1633,1633,1
20250508,142000,267092399,1634,1634,1634,1634,11
20250508,141900,267074425,1630,1634,1634,1630,3888
20250508,141800,260732473,1634,1634,1634,1634,1
20250508,141700,260730839,1634,1632,1634,1632,11
20250508,141600,260712872,1633,1633,1633,1633,0
20250508,141500,260712872,1633,1633,1633,1633,1
20250508,141400,260711239,1632,1632,1632,1632,1
20250508,141300,260709607,1631,1634,1634,1631,2
20250508,141200,260706342,1634,1633,1634,1633,11
20250508,141100,260688369,1634,1632,1634,1632,767
20250508,141000,259435767,1632,1632,1632,1632,1
20250508,140900,259434135,1631,1631,1631,1631,456
20250508,140800,258690399,1632,1632,1632,1632,1
20250508,140700,258688767,1632,1632,1632,1632,1
20250508,140600,258687135,1632,1632,1632,1632,1
20250508,140500,258685503,1632,1632,1632,1632,121
20250508,140400,258488031,1632,1632,1632,1632,1
20250508,140300,258486399,1632,1632,1632,1632,1
20250508,140200,258484767,1631,1631,1631,1631,1
20250508,140100,258483136,1632,1632,1632,1632,1
20250508,140000,258481504,1631,1632,1632,1631,302
20250508,135900,257988941,1632,1632,1632,1632,1
20250508,135800,257987309,1632,1632,1632,1632,1
20250508,135700,257985677,1632,1632,1632,1632,97
20250508,135600,257827373,1632,1632,1632,1632,6
20250508,135500,257817581,1631,1631,1631,1631,10
20250508,135400,257801271,1632,1632,1632,1632,1
20250508,135300,257799639,1632,1632,1632,1632,1
20250508,135200,257798007,1632,1632,1632,1632,6
20250508,135100,257788215,1632,1632,1632,1632,151
20250508,135000,257541783,1632,1632,1632,1632,1
20250508,134900,257540151,1632,1631,1632,1631,661
20250508,134800,256461899,1632,1632,1632,1632,0
20250508,134700,256461899,1632,1632,1632,1632,8
20250508,134600,256448843,1632,1632,1632,1632,1
20250508,134500,256447211,1632,1632,1632,1632,64
20250508,134400,256342763,1632,1632,1632,1632,122
20250508,134300,256143659,1632,1632,1632,1632,2
20250508,134200,256140395,1631,1631,1631,1631,2
20250508,134100,256137133,1634,1634,1634,1634,1
20250508,134000,256135499,1634,1626,1634,1626,420
20250508,133900,255452410,1626,1631,1631,1626,433
20250508,133800,254748347,1631,1631,1631,1631,1
20250508,133700,254746716,1625,1631,1631,1625,101
20250508,133600,254582585,1631,1631,1631,1631,51
20250508,133500,254499404,1625,1631,1631,1625,12
20250508,133400,254479888,1631,1631,1631,1631,1
20250508,133300,254478257,1631,1631,1631,1631,295
20250508,133200,253997112,1631,1631,1631,1631,1
20250508,133100,253995481,1630,1631,1631,1630,2
20250508,133000,253992220,1630,1626,1631,1625,341
20250508,132900,253438009,1631,1631,1631,1631,1
20250508,132800,253436378,1635,1635,1635,1635,1
20250508,132700,253434743,1634,1633,1635,1632,2278
20250508,132600,249712386,1633,1627,1633,1627,3677
20250508,132500,243722585,1628,1625,1628,1625,415
20250508,132400,243048172,1625,1625,1625,1624,601
20250508,132300,242072119,1625,1625,1625,1625,88
20250508,132200,241929119,1625,1625,1625,1625,1
20250508,132100,241927494,1625,1625,1625,1625,1
20250508,132000,241925869,1625,1625,1625,1625,1
20250508,131900,241924244,1625,1625,1625,1625,0
20250508,131800,241924244,1625,1625,1625,1617,308
20250508,131700,241426184,1626,1626,1626,1626,1
20250508,131600,241424558,1626,1626,1626,1626,1
20250508,131500,241422932,1627,1627,1627,1627,1
20250508,131400,241421305,1627,1619,1627,1617,51
20250508,131300,241338824,1627,1627,1627,1627,1
20250508,131200,241337197,1627,1627,1627,1627,0
20250508,131100,241337197,1627,1627,1627,1627,1
20250508,131000,241335570,1627,1627,1627,1627,5
20250508,130900,241327435,1622,1626,1626,1622,42
20250508,130800,241259307,1626,1626,1626,1626,11
20250508,130700,241241421,1626,1626,1626,1626,20
20250508,130600,241208901,1626,1626,1626,1626,1
20250508,130500,241207275,1618,1618,1618,1618,40
20250508,130400,241142555,1617,1629,1629,1617,1249
20250508,130300,239120290,1628,1628,1628,1627,12
20250508,130200,239100755,1625,1629,1629,1625,31
20250508,130100,239050376,1629,1629,1629,1629,1
20250508,130000,239048747,1629,1629,1629,1629,30
20250508,125900,238999877,1629,1629,1629,1629,1
20250508,125800,238998248,1629,1629,1629,1629,1
20250508,125700,238996619,1629,1627,1629,1627,2088
20250508,125600,235595287,1627,1625,1627,1625,4614
20250508,125500,228092852,1625,1624,1625,1624,2671
20250508,125400,223752757,1624,1624,1624,1624,601
20250508,125300,222776733,1622,1622,1622,1622,45
20250508,125200,222703743,1620,1622,1622,1620,1268
20250508,125100,220647147,1621,1620,1621,1620,639
20250508,125000,219611514,1619,1619,1619,1619,9
20250508,124900,219596943,1620,1620,1620,1620,14
20250508,124800,219574263,1621,1621,1621,1621,1
20250508,124700,219572642,1621,1621,1621,1621,6
20250508,124600,219562916,1621,1621,1621,1621,1
20250508,124500,219561295,1621,1618,1621,1618,301
20250508,124400,219074274,1621,1621,1621,1621,71
20250508,124300,218959183,1621,1621,1621,1621,0
20250508,124200,218959183,1621,1621,1621,1621,1
20250508,124100,218957562,1621,1621,1621,1621,11
20250508,124000,218939731,1617,1622,1622,1617,19
20250508,123900,218908998,1622,1622,1622,1622,1
20250508,123800,218907376,1622,1622,1622,1622,1
20250508,123700,218905754,1622,1622,1622,1622,1
20250508,123600,218904132,1622,1622,1622,1622,0
20250508,123500,218904132,1622,1622,1622,1622,2
20250508,123400,218900888,1622,1623,1623,1622,49
20250508,123300,218821409,1623,1623,1623,1623,2
20250508,123200,218818163,1622,1623,1623,1622,61
20250508,123100,218719220,1623,1623,1623,1623,121
20250508,123000,218522837,1623,1623,1623,1623,1
20250508,122900,218521214,1623,1623,1623,1623,0
20250508,122800,218521214,1623,1623,1623,1623,1
20250508,122700,218519591,1623,1623,1623,1623,1
20250508,122600,218517968,1623,1617,1624,1608,570
20250508,122500,217601005,1625,1625,1625,1625,1
20250508,122400,217599380,1625,1625,1625,1625,2
20250508,122300,217596130,1626,1626,1626,1626,1
20250508,122200,217594504,1626,1622,1626,1622,10
20250508,122100,217578258,1623,1623,1623,1615,40
20250508,122000,217513546,1623,1623,1623,1623,11
20250508,121900,217495693,1623,1623,1623,1623,1
20250508,121800,217494070,1623,1623,1623,1623,2
20250508,121700,217490824,1623,1623,1623,1623,1
20250508,121600,217489201,1618,1626,1626,1618,3
20250508,121500,217484339,1626,1626,1626,1626,0
20250508,121400,217484339,1626,1626,1626,1626,1
20250508,121300,217482713,1626,1626,1626,1626,1
20250508,121200,217481087,1626,1626,1626,1626,1
20250508,121100,217479461,1626,1626,1626,1626,1
20250508,121000,217477835,1625,1624,1625,1624,3
20250508,120900,217472962,1626,1626,1626,1626,1
20250508,120800,217471336,1626,1626,1626,1626,1
20250508,120700,217469710,1626,1625,1626,1625,886
20250508,120600,216029076,1626,1621,1626,1621,626
20250508,120500,215013135,1620,1621,1621,1620,19
20250508,120400,214982354,1620,1620,1620,1620,101
20250508,120300,214818734,1621,1621,1621,1621,1
20250508,120200,214817113,1621,1621,1621,1621,1
20250508,120100,214815492,1622,1622,1622,1622,1
20250508,120000,214813870,1614,1614,1614,1614,0
20250508,115900,214813870,1614,1622,1622,1614,94
20250508,115800,214662146,1622,1616,1622,1615,3
20250508,115700,214657293,1622,1614,1624,1612,65
20250508,115600,214552419,1615,1625,1625,1615,9
20250508,115500,214537874,1626,1626,1626,1626,1
20250508,115400,214536248,1626,1626,1626,1626,1
20250508,115300,214534622,1627,1627,1627,1627,0
20250508,115200,214534622,1627,1627,1627,1626,18
20250508,115100,214505338,1627,1627,1627,1627,1
20250508,115000,214503711,1628,1628,1628,1628,1
20250508,114900,214502083,1628,1618,1628,1618,5940
20250508,114800,204880937,1618,1618,1618,1618,1
20250508,114700,204879319,1617,1617,1617,1617,1
20250508,114600,204877702,1617,1614,1617,1614,20
20250508,114500,204845419,1613,1613,1613,1613,6123
20250508,114400,194969020,1613,1613,1613,1613,1
20250508,114300,194967407,1613,1613,1613,1613,1
20250508,114200,194965794,1613,1613,1613,1613,1
20250508,114100,194964181,1613,1613,1613,1613,1
20250508,114000,194962568,1613,1613,1613,1604,1128
20250508,113900,193153132,1610,1610,1610,1610,18
20250508,113800,193124152,1613,1613,1613,1613,1
20250508,113700,193122539,1613,1613,1613,1613,1
20250508,113600,193120926,1613,1613,1613,1613,1
20250508,113500,193119313,1613,1613,1613,1613,1
20250508,113400,193117700,1613,1613,1613,1613,1253
20250508,113300,191096611,1613,1613,1613,1613,1
20250508,113200,191094998,1613,1613,1613,1613,0
20250508,113100,191094998,1613,1613,1613,1613,1
20250508,113000,191093385,1613,1612,1613,1612,42
20250508,112900,191025680,1611,1610,1611,1610,60
20250508,112800,190929021,1610,1610,1610,1610,1
20250508,112700,190927411,1610,1610,1610,1610,1
20250508,112600,190925801,1610,1610,1610,1610,1
20250508,112500,190924191,1611,1603,1611,1602,857
20250508,112400,189550563,1611,1610,1611,1610,51
20250508,112300,189468452,1610,1608,1610,1602,2404
20250508,112200,185617163,1602,1611,1611,1602,102
20250508,112100,185453750,1611,1611,1611,1611,1
20250508,112000,185452139,1611,1611,1611,1602,5
20250508,111900,185444109,1612,1612,1612,1612,142
20250508,111800,185215205,1612,1612,1612,1612,1
20250508,111700,185213593,1603,1603,1603,1603,130
20250508,111600,185005203,1612,1612,1612,1612,1
20250508,111500,185003591,1612,1612,1612,1612,1
20250508,111400,185001979,1611,1611,1611,1611,411
20250508,111300,184339858,1611,1611,1611,1611,1
20250508,111200,184338247,1611,1611,1611,1611,1
20250508,111100,184336636,1603,1613,1613,1603,148
20250508,111000,184098832,1605,1605,1605,1605,87
20250508,110900,183959197,1613,1613,1613,1613,1
20250508,110800,183957584,1606,1606,1606,1606,501
20250508,110700,183152978,1606,1604,1606,1604,35
20250508,110600,183096804,1604,1606,1606,1604,4
20250508,110500,183090386,1606,1606,1606,1606,1
20250508,110400,183088780,1605,1613,1613,1605,188
20250508,110300,182786258,1613,1613,1613,1613,0
20250508,110200,182786258,1613,1613,1613,1613,1
20250508,110100,182784645,1613,1613,1613,1613,178
20250508,110000,182497531,1613,1613,1613,1613,623
20250508,105900,181492632,1613,1613,1613,1613,1
20250508,105800,181491019,1613,1608,1613,1608,52
20250508,105700,181407148,1607,1613,1613,1607,3
20250508,105600,181402315,1613,1613,1613,1613,0
20250508,105500,181402315,1613,1613,1613,1613,1
20250508,105400,181400702,1613,1613,1613,1613,1
20250508,105300,181399089,1613,1613,1613,1613,181
20250508,105200,181107136,1615,1615,1615,1615,21
20250508,105100,181073221,1615,1604,1615,1604,203
20250508,105000,180747576,1604,1616,1616,1604,301
20250508,104900,180264760,1604,1605,1605,1604,300
20250508,104800,179783518,1604,1609,1609,1604,673
20250508,104700,178701998,1609,1617,1617,1609,251
20250508,104600,178298131,1617,1617,1617,1617,1
20250508,104500,178296514,1615,1615,1615,1615,201
20250508,104400,177971899,1609,1617,1617,1609,401
20250508,104300,177326682,1617,1617,1617,1617,1
20250508,104200,177325065,1617,1617,1617,1617,0
20250508,104100,177325065,1617,1608,1617,1608,31
20250508,104000,177275208,1610,1610,1618,1608,2071
20250508,103900,173940988,1618,1618,1618,1618,1
20250508,103800,173939370,1618,1612,1618,1610,37
20250508,103700,173879780,1618,1618,1618,1618,1
20250508,103600,173878162,1618,1618,1618,1617,14
20250508,103500,173855514,1618,1618,1618,1618,1
20250508,103400,173853896,1618,1617,1618,1617,226
20250508,103300,173488444,1617,1617,1617,1617,201
20250508,103200,173163427,1617,1617,1617,1617,1
20250508,103100,173161810,1617,1617,1617,1617,2
20250508,103000,173158576,1617,1617,1617,1617,1
20250508,102900,173156959,1617,1617,1617,1617,2
20250508,102800,173153725,1617,1606,1617,1605,3125
20250508,102700,168137846,1604,1615,1615,1604,1321
20250508,102600,166016974,1616,1617,1617,1616,5
20250508,102500,166008892,1617,1617,1617,1617,2
20250508,102400,166005658,1605,1618,1618,1605,88
20250508,102300,165864061,1605,1620,1620,1605,3146
20250508,102200,160811779,1620,1620,1620,1617,16
20250508,102100,160785892,1620,1620,1620,1620,6
20250508,102000,160776172,1620,1620,1620,1620,4
20250508,101900,160769692,1618,1629,1629,1618,1707
20250508,101800,158004778,1627,1631,1631,1625,2296
20250508,101700,154262661,1632,1642,1642,1632,5015
20250508,101600,146065085,1642,1642,1642,1642,5
20250508,101500,146056875,1643,1643,1643,1643,1
20250508,101400,146055232,1643,1643,1643,1643,13
20250508,101300,146033873,1648,1648,1648,1648,1
20250508,101200,146032225,1648,1648,1648,1648,1
20250508,101100,146030577,1648,1648,1648,1648,2
20250508,101000,146027281,1648,1637,1648,1635,3445
20250508,100900,140384720,1637,1637,1637,1635,14
20250508,100800,140361806,1635,1636,1636,1635,299
20250508,100700,139872900,1637,1637,1637,1637,1
20250508,100600,139871263,1636,1636,1637,1636,3
20250508,100500,139866354,1637,1638,1638,1637,2
20250508,100400,139863079,1633,1639,1639,1633,2795
20250508,100300,135289767,1639,1639,1639,1639,2
20250508,100200,135286489,1639,1639,1639,1639,17
20250508,100100,135258626,1639,1644,1645,1639,1918
20250508,100000,132115008,1645,1645,1645,1645,4
20250508,095900,132108428,1645,1645,1645,1645,0
20250508,095800,132108428,1645,1645,1645,1645,1
20250508,095700,132106783,1639,1648,1648,1639,3
20250508,095600,132101857,1648,1647,1648,1647,1065
20250508,095500,130347060,1639,1638,1639,1638,125
20250508,095400,130142193,1639,1646,1647,1639,1060
20250508,095300,128402039,1639,1648,1648,1639,2278
20250508,095200,124660970,1648,1648,1648,1648,6
20250508,095100,124651082,1648,1647,1648,1647,987
20250508,095000,123024537,1647,1647,1647,1647,1322
20250508,094900,120847203,1648,1648,1648,1648,1
20250508,094800,120845555,1648,1647,1648,1647,318
20250508,094700,120321501,1648,1647,1648,1647,3061
20250508,094600,115277003,1648,1648,1648,1646,23
20250508,094500,115239121,1649,1647,1649,1647,157
20250508,094400,114980488,1647,1644,1647,1643,2023
20250508,094300,111650385,1644,1642,1644,1642,838
20250508,094200,110274353,1644,1645,1645,1639,17
20250508,094100,110246408,1645,1645,1645,1644,1672
20250508,094000,107497310,1644,1644,1645,1644,4693
20250508,093900,99777994,1644,1638,1644,1638,400
20250508,093800,99122551,1638,1634,1638,1634,772
20250508,093700,97858027,1632,1639,1639,1632,27
20250508,093600,97813893,1632,1639,1639,1631,1006
20250508,093500,96166099,1639,1639,1639,1639,6
20250508,093400,96156265,1639,1637,1639,1637,881
20250508,093300,94713317,1637,1643,1643,1631,5225
20250508,093200,86181587,1643,1636,1643,1636,1045
20250508,093100,84465115,1637,1636,1637,1636,10
20250508,093000,84448746,1635,1643,1643,1635,479
20250508,092900,83661890,1643,1639,1645,1639,2744
20250508,092800,79152976,1644,1630,1645,1629,6814
20250508,092700,68001257,1632,1612,1632,1612,23928
20250508,092600,29173853,1612,1612,1612,1612,28
20250508,092500,29128717,1612,1612,1612,1612,1
20250508,092400,29127105,1612,1610,1612,1610,51
20250508,092300,29044981,1610,1610,1610,1610,1
20250508,092200,29043371,1611,1610,1611,1610,1021
20250508,092100,27399540,1611,1611,1611,1611,1
20250508,092000,27397929,1611,1612,1612,1611,3
20250508,091900,27393094,1612,1613,1613,1600,2504
20250508,091800,23378603,1613,1613,1613,1613,40
20250508,091700,23314083,1612,1600,1614,1600,1076
20250508,091600,21589193,1600,1605,1605,1600,1073
20250508,091500,19870529,1606,1612,1612,1606,2270
20250508,091400,16217534,1612,1612,1612,1612,1
20250508,091300,16215922,1610,1612,1612,1610,501
20250508,091200,15409310,1614,1615,1615,1614,1001
20250508,091100,13792696,1615,1615,1615,1615,1
20250508,091000,13791081,1617,1617,1617,1617,1
20250508,090900,13789464,1625,1623,1625,1623,61
20250508,090800,13690420,1615,1615,1615,1615,423
20250508,090700,13007275,1610,1608,1610,1608,2383
20250508,090600,9171355,1600,1609,1615,1600,122
20250508,090500,8975032,1609,1615,1615,1609,663
20250508,090400,7908259,1609,1614,1625,1609,1832
20250508,090300,4951304,1615,1632,1632,1615,14
20250508,090200,4928523,1633,1609,1633,1609,1221
20250508,090100,2962951,1609,1609,1609,1609,501
20250508,090000,2156842,1610,1594,1610,1594,1353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195200 379271171 1627 1627 1627 1627 1849
3 20250508 195100 379271171 1627 1627 1627 1627 0
4 20250508 195000 379271171 1627 1627 1627 1627 0
5 20250508 194900 379271171 1627 1627 1627 1627 0
6 20250508 194800 379271171 1627 1627 1627 1627 0
7 20250508 194700 379271171 1627 1627 1627 1627 0
8 20250508 194600 379271171 1627 1627 1627 1627 0
9 20250508 194500 379271171 1627 1627 1627 1627 0
10 20250508 194400 379271171 1627 1627 1627 1627 0
11 20250508 194300 379271171 1627 1627 1627 1627 0
12 20250508 194200 379271171 1627 1627 1627 1627 0
13 20250508 194100 379271171 1627 1627 1627 1627 0
14 20250508 194000 379271171 1627 1627 1627 1627 0
15 20250508 193900 379271171 1627 1627 1627 1627 0
16 20250508 193800 379271171 1627 1627 1627 1627 0
17 20250508 193700 379271171 1627 1627 1627 1627 0
18 20250508 193600 379271171 1627 1627 1627 1627 0
19 20250508 193500 379271171 1627 1627 1627 1627 0
20 20250508 193400 379271171 1627 1627 1627 1627 0
21 20250508 193300 379271171 1627 1627 1627 1627 0
22 20250508 193200 379271171 1627 1627 1627 1627 0
23 20250508 193100 379271171 1627 1627 1627 1627 0
24 20250508 193000 379271171 1627 1627 1627 1627 0
25 20250508 192900 379271171 1627 1627 1627 1627 0
26 20250508 192800 379271171 1627 1627 1627 1627 0
27 20250508 192700 379271171 1627 1627 1627 1627 0
28 20250508 192600 379271171 1627 1627 1627 1627 0
29 20250508 192500 379271171 1627 1627 1627 1627 0
30 20250508 192400 379271171 1627 1627 1627 1627 0
31 20250508 192300 379271171 1627 1627 1627 1627 0
32 20250508 192200 379271171 1627 1627 1627 1627 1849
33 20250508 192100 379271171 1627 1627 1627 1627 0
34 20250508 192000 379271171 1627 1627 1627 1627 0
35 20250508 191900 379271171 1627 1627 1627 1627 0
36 20250508 191800 379271171 1627 1627 1627 1627 0
37 20250508 191700 379271171 1627 1627 1627 1627 0
38 20250508 191600 379271171 1627 1627 1627 1627 0
39 20250508 191500 379271171 1627 1627 1627 1627 0
40 20250508 191400 379271171 1627 1627 1627 1627 0
41 20250508 191300 379271171 1627 1627 1627 1627 0
42 20250508 191200 379271171 1627 1627 1627 1627 0
43 20250508 191100 379271171 1627 1627 1627 1627 0
44 20250508 191000 379271171 1627 1627 1627 1627 0
45 20250508 190900 379271171 1627 1627 1627 1627 0
46 20250508 190800 379271171 1627 1627 1627 1627 0
47 20250508 190700 379271171 1627 1627 1627 1627 0
48 20250508 190600 379271171 1627 1627 1627 1627 0
49 20250508 190500 379271171 1627 1627 1627 1627 0
50 20250508 190400 379271171 1627 1627 1627 1627 0
51 20250508 190300 379271171 1627 1627 1627 1627 0
52 20250508 190200 379271171 1627 1627 1627 1627 0
53 20250508 190100 379271171 1627 1627 1627 1627 0
54 20250508 190000 379271171 1627 1627 1627 1627 0
55 20250508 185900 379271171 1627 1627 1627 1627 0
56 20250508 185800 379271171 1627 1627 1627 1627 0
57 20250508 185700 379271171 1627 1627 1627 1627 0
58 20250508 185600 379271171 1627 1627 1627 1627 0
59 20250508 185500 379271171 1627 1627 1627 1627 0
60 20250508 185400 379271171 1627 1627 1627 1627 0
61 20250508 185300 379271171 1627 1627 1627 1627 0
62 20250508 185200 379271171 1627 1627 1627 1627 1849
63 20250508 185100 379271171 1627 1627 1627 1627 0
64 20250508 185000 379271171 1627 1627 1627 1627 0
65 20250508 184900 379271171 1627 1627 1627 1627 0
66 20250508 184800 379271171 1627 1627 1627 1627 0
67 20250508 184700 379271171 1627 1627 1627 1627 0
68 20250508 184600 379271171 1627 1627 1627 1627 0
69 20250508 184500 379271171 1627 1627 1627 1627 0
70 20250508 184400 379271171 1627 1627 1627 1627 0
71 20250508 184300 379271171 1627 1627 1627 1627 0
72 20250508 184200 379271171 1627 1627 1627 1627 0
73 20250508 184100 379271171 1627 1627 1627 1627 0
74 20250508 184000 379271171 1627 1627 1627 1627 0
75 20250508 183900 379271171 1627 1627 1627 1627 0
76 20250508 183800 379271171 1627 1627 1627 1627 0
77 20250508 183700 379271171 1627 1627 1627 1627 0
78 20250508 183600 379271171 1627 1627 1627 1627 0
79 20250508 183500 379271171 1627 1627 1627 1627 0
80 20250508 183400 379271171 1627 1627 1627 1627 0
81 20250508 183300 379271171 1627 1627 1627 1627 0
82 20250508 183200 379271171 1627 1627 1627 1627 0
83 20250508 183100 379271171 1627 1627 1627 1627 0
84 20250508 183000 379271171 1627 1627 1627 1627 0
85 20250508 182900 379271171 1627 1627 1627 1627 0
86 20250508 182800 379271171 1627 1627 1627 1627 0
87 20250508 182700 379271171 1627 1627 1627 1627 0
88 20250508 182600 379271171 1627 1627 1627 1627 0
89 20250508 182500 379271171 1627 1627 1627 1627 0
90 20250508 182400 379271171 1627 1627 1627 1627 0
91 20250508 182300 379271171 1627 1627 1627 1627 0
92 20250508 182200 379271171 1627 1627 1627 1627 1849
93 20250508 182100 379271171 1627 1627 1627 1627 0
94 20250508 182000 379271171 1627 1627 1627 1627 0
95 20250508 181900 379271171 1627 1627 1627 1627 0
96 20250508 181800 379271171 1627 1627 1627 1627 0
97 20250508 181700 379271171 1627 1627 1627 1627 0
98 20250508 181600 379271171 1627 1627 1627 1627 0
99 20250508 181500 379271171 1627 1627 1627 1627 0
100 20250508 181400 379271171 1627 1627 1627 1627 0
101 20250508 181300 379271171 1627 1627 1627 1627 0
102 20250508 181200 379271171 1627 1627 1627 1627 0
103 20250508 181100 379271171 1627 1627 1627 1627 0
104 20250508 181000 379271171 1627 1627 1627 1627 0
105 20250508 180900 379271171 1627 1627 1627 1627 0
106 20250508 180800 379271171 1627 1627 1627 1627 0
107 20250508 180700 379271171 1627 1627 1627 1627 0
108 20250508 180600 379271171 1627 1627 1627 1627 0
109 20250508 180500 379271171 1627 1627 1627 1627 0
110 20250508 180400 379271171 1627 1627 1627 1627 0
111 20250508 180300 379271171 1627 1627 1627 1627 0
112 20250508 180200 379271171 1627 1627 1627 1627 0
113 20250508 180100 379271171 1627 1627 1627 1627 0
114 20250508 180000 379271171 1627 1627 1627 1627 0
115 20250508 175900 379271171 1627 1627 1627 1627 0
116 20250508 175800 379271171 1627 1627 1627 1627 0
117 20250508 175700 379271171 1627 1627 1627 1627 0
118 20250508 175600 379271171 1627 1627 1627 1627 0
119 20250508 175500 379271171 1627 1627 1627 1627 0
120 20250508 175400 379271171 1627 1627 1627 1627 0
121 20250508 175300 379271171 1627 1627 1627 1627 0
122 20250508 175200 379271171 1627 1627 1627 1627 1849
123 20250508 175100 379271171 1627 1627 1627 1627 0
124 20250508 175000 379271171 1627 1627 1627 1627 0
125 20250508 174900 379271171 1627 1627 1627 1627 0
126 20250508 174800 379271171 1627 1627 1627 1627 0
127 20250508 174700 379271171 1627 1627 1627 1627 0
128 20250508 174600 379271171 1627 1627 1627 1627 0
129 20250508 174500 379271171 1627 1627 1627 1627 0
130 20250508 174400 379271171 1627 1627 1627 1627 0
131 20250508 174300 379271171 1627 1627 1627 1627 0
132 20250508 174200 379271171 1627 1627 1627 1627 0
133 20250508 174100 379271171 1627 1627 1627 1627 0
134 20250508 174000 379271171 1627 1627 1627 1627 0
135 20250508 173900 379271171 1627 1627 1627 1627 0
136 20250508 173800 379271171 1627 1627 1627 1627 0
137 20250508 173700 379271171 1627 1627 1627 1627 0
138 20250508 173600 379271171 1627 1627 1627 1627 0
139 20250508 173500 379271171 1627 1627 1627 1627 0
140 20250508 173400 379271171 1627 1627 1627 1627 0
141 20250508 173300 379271171 1627 1627 1627 1627 0
142 20250508 173200 379271171 1627 1627 1627 1627 0
143 20250508 173100 379271171 1627 1627 1627 1627 0
144 20250508 173000 379271171 1627 1627 1627 1627 0
145 20250508 172900 379271171 1627 1627 1627 1627 0
146 20250508 172800 379271171 1627 1627 1627 1627 0
147 20250508 172700 379271171 1627 1627 1627 1627 0
148 20250508 172600 379271171 1627 1627 1627 1627 0
149 20250508 172500 379271171 1627 1627 1627 1627 0
150 20250508 172400 379271171 1627 1627 1627 1627 0
151 20250508 172300 379271171 1627 1627 1627 1627 0
152 20250508 172200 379271171 1627 1627 1627 1627 1849
153 20250508 172100 379271171 1627 1627 1627 1627 0
154 20250508 172000 379271171 1627 1627 1627 1627 0
155 20250508 171900 379271171 1627 1627 1627 1627 0
156 20250508 171800 379271171 1627 1627 1627 1627 0
157 20250508 171700 379271171 1627 1627 1627 1627 0
158 20250508 171600 379271171 1627 1627 1627 1627 0
159 20250508 171500 379271171 1627 1627 1627 1627 0
160 20250508 171400 379271171 1627 1627 1627 1627 0
161 20250508 171300 379271171 1627 1627 1627 1627 0
162 20250508 171200 379271171 1627 1627 1627 1627 0
163 20250508 171100 379271171 1627 1627 1627 1627 0
164 20250508 171000 379271171 1627 1627 1627 1627 0
165 20250508 170900 379271171 1627 1627 1627 1627 0
166 20250508 170800 379271171 1627 1627 1627 1627 0
167 20250508 170700 379271171 1627 1627 1627 1627 0
168 20250508 170600 379271171 1627 1627 1627 1627 0
169 20250508 170500 379271171 1627 1627 1627 1627 0
170 20250508 170400 379271171 1627 1627 1627 1627 0
171 20250508 170300 379271171 1627 1627 1627 1627 0
172 20250508 170200 379271171 1627 1627 1627 1627 0
173 20250508 170100 379271171 1627 1627 1627 1627 0
174 20250508 170000 379271171 1627 1627 1627 1627 0
175 20250508 165900 379271171 1627 1627 1627 1627 0
176 20250508 165800 379271171 1627 1627 1627 1627 0
177 20250508 165700 379271171 1627 1627 1627 1627 0
178 20250508 165600 379271171 1627 1627 1627 1627 0
179 20250508 165500 379271171 1627 1627 1627 1627 0
180 20250508 165400 379271171 1627 1627 1627 1627 0
181 20250508 165300 379271171 1627 1627 1627 1627 0
182 20250508 165200 379271171 1627 1627 1627 1627 1849
183 20250508 165100 379271171 1627 1627 1627 1627 0
184 20250508 165000 379271171 1627 1627 1627 1627 0
185 20250508 164900 379271171 1627 1627 1627 1627 0
186 20250508 164800 379271171 1627 1627 1627 1627 0
187 20250508 164700 379271171 1627 1627 1627 1627 0
188 20250508 164600 379271171 1627 1627 1627 1627 0
189 20250508 164500 379271171 1627 1627 1627 1627 0
190 20250508 164400 379271171 1627 1627 1627 1627 0
191 20250508 164300 379271171 1627 1627 1627 1627 0
192 20250508 164200 379271171 1627 1627 1627 1627 0
193 20250508 164100 379271171 1627 1627 1627 1627 0
194 20250508 164000 379271171 1627 1627 1627 1627 0
195 20250508 163900 379271171 1627 1627 1627 1627 0
196 20250508 163800 379271171 1627 1627 1627 1627 0
197 20250508 163700 379271171 1627 1627 1627 1627 0
198 20250508 163600 379271171 1627 1627 1627 1627 0
199 20250508 163500 379271171 1627 1627 1627 1627 0
200 20250508 163400 379271171 1627 1627 1627 1627 0
201 20250508 163300 379271171 1627 1627 1627 1627 0
202 20250508 163200 379271171 1627 1627 1627 1627 0
203 20250508 163100 379271171 1627 1627 1627 1627 0
204 20250508 163000 379271171 1627 1627 1627 1627 0
205 20250508 162900 379271171 1627 1627 1627 1627 0
206 20250508 162800 379271171 1627 1627 1627 1627 0
207 20250508 162700 379271171 1627 1627 1627 1627 0
208 20250508 162600 379271171 1627 1627 1627 1627 0
209 20250508 162500 379271171 1627 1627 1627 1627 0
210 20250508 162400 379271171 1627 1627 1627 1627 0
211 20250508 162300 379271171 1627 1627 1627 1627 0
212 20250508 162200 379271171 1627 1627 1627 1627 1849
213 20250508 162100 379271171 1627 1627 1627 1627 0
214 20250508 162000 379271171 1627 1627 1627 1627 0
215 20250508 161900 379271171 1627 1627 1627 1627 0
216 20250508 161800 379271171 1627 1627 1627 1627 0
217 20250508 161700 379271171 1627 1627 1627 1627 0
218 20250508 161600 379271171 1627 1627 1627 1627 0
219 20250508 161500 379271171 1627 1627 1627 1627 0
220 20250508 161400 379271171 1627 1627 1627 1627 0
221 20250508 161300 379271171 1627 1627 1627 1627 0
222 20250508 161200 379271171 1627 1627 1627 1627 0
223 20250508 161100 379271171 1627 1627 1627 1627 0
224 20250508 161000 379271171 1627 1627 1627 1627 0
225 20250508 160900 379271171 1627 1627 1627 1627 0
226 20250508 160800 379271171 1627 1627 1627 1627 0
227 20250508 160700 379271171 1627 1627 1627 1627 0
228 20250508 160600 379271171 1627 1627 1627 1627 0
229 20250508 160500 379271171 1627 1627 1627 1627 0
230 20250508 160400 379271171 1627 1627 1627 1627 0
231 20250508 160300 379271171 1627 1627 1627 1627 0
232 20250508 160200 379271171 1627 1627 1627 1627 0
233 20250508 160100 379271171 1627 1627 1627 1627 0
234 20250508 160000 379271171 1627 1627 1627 1627 0
235 20250508 155900 379271171 1627 1627 1627 1627 0
236 20250508 155800 379271171 1627 1627 1627 1627 0
237 20250508 155700 379271171 1627 1627 1627 1627 0
238 20250508 155600 379271171 1627 1627 1627 1627 0
239 20250508 155500 379271171 1627 1627 1627 1627 0
240 20250508 155400 379271171 1627 1627 1627 1627 0
241 20250508 155300 379271171 1627 1627 1627 1627 0
242 20250508 155200 379271171 1627 1627 1627 1627 1849
243 20250508 155100 379271171 1627 1627 1627 1627 0
244 20250508 155000 379271171 1627 1627 1627 1627 0
245 20250508 154900 379271171 1627 1627 1627 1627 0
246 20250508 154800 379271171 1627 1627 1627 1627 0
247 20250508 154700 379271171 1627 1627 1627 1627 0
248 20250508 154600 379271171 1627 1627 1627 1627 0
249 20250508 154500 379271171 1627 1627 1627 1627 0
250 20250508 154400 379271171 1627 1627 1627 1627 0
251 20250508 154300 379271171 1627 1627 1627 1627 0
252 20250508 154200 379271171 1627 1627 1627 1627 0
253 20250508 154100 379271171 1627 1627 1627 1627 0
254 20250508 154000 379271171 1627 1627 1627 1627 0
255 20250508 153900 379271171 1627 1627 1627 1627 0
256 20250508 153800 379271171 1627 1627 1627 1627 0
257 20250508 153700 379271171 1627 1627 1627 1627 0
258 20250508 153600 379271171 1627 1627 1627 1627 0
259 20250508 153500 379271171 1627 1627 1627 1627 0
260 20250508 153400 379271171 1627 1627 1627 1627 0
261 20250508 153300 379271171 1627 1627 1627 1627 0
262 20250508 153200 379271171 1627 1627 1627 1627 0
263 20250508 153100 379271171 1627 1627 1627 1627 0
264 20250508 153000 379271171 1627 1627 1627 1627 1849
265 20250508 152900 376262848 1644 1644 1644 1644 0
266 20250508 152800 376262848 1644 1644 1644 1644 0
267 20250508 152700 376262848 1644 1644 1644 1644 0
268 20250508 152600 376262848 1644 1644 1644 1644 0
269 20250508 152500 376262848 1644 1644 1644 1644 0
270 20250508 152400 376262848 1644 1644 1644 1644 0
271 20250508 152300 376262848 1644 1644 1644 1644 0
272 20250508 152200 376262848 1644 1644 1644 1644 0
273 20250508 152100 376262848 1644 1644 1644 1644 0
274 20250508 152000 376262848 1644 1644 1644 1644 0
275 20250508 151900 376262848 1644 1641 1644 1641 112
276 20250508 151800 376079053 1641 1641 1641 1641 1
277 20250508 151700 376077412 1641 1641 1641 1641 1
278 20250508 151600 376075771 1641 1641 1641 1641 1
279 20250508 151500 376074130 1641 1639 1641 1639 9
280 20250508 151400 376059377 1640 1641 1641 1640 56
281 20250508 151300 375967536 1641 1641 1641 1640 797
282 20250508 151200 374660315 1644 1644 1644 1644 1
283 20250508 151100 374658671 1641 1645 1645 1641 119
284 20250508 151000 374463388 1645 1650 1650 1645 11
285 20250508 150900 374445288 1650 1650 1650 1650 1
286 20250508 150800 374443638 1650 1650 1650 1650 1
287 20250508 150700 374441988 1650 1650 1650 1643 45
288 20250508 150600 374367955 1649 1649 1650 1649 457
289 20250508 150500 373614103 1649 1650 1650 1649 92
290 20250508 150400 373462394 1649 1650 1650 1649 4
291 20250508 150300 373455797 1649 1648 1649 1648 220
292 20250508 150200 373093027 1648 1649 1649 1648 69
293 20250508 150100 372979314 1648 1649 1649 1648 171
294 20250508 150000 372697495 1648 1648 1649 1648 503
295 20250508 145900 371868550 1648 1648 1648 1648 3094
296 20250508 145800 366769638 1642 1647 1648 1642 3231
297 20250508 145700 361447003 1647 1647 1647 1647 1
298 20250508 145600 361445356 1647 1647 1647 1645 11
299 20250508 145500 361427242 1647 1642 1647 1641 20368
300 20250508 145400 327985273 1642 1642 1642 1642 1
301 20250508 145300 327983631 1642 1642 1642 1642 21
302 20250508 145200 327949149 1642 1641 1642 1641 808
303 20250508 145100 326622428 1640 1641 1642 1640 120
304 20250508 145000 326425420 1642 1643 1643 1642 1844
305 20250508 144900 323397571 1642 1641 1643 1641 5837
306 20250508 144800 313809525 1640 1637 1640 1637 16107
307 20250508 144700 287403083 1636 1638 1638 1636 2
308 20250508 144600 287399809 1637 1637 1637 1637 1
309 20250508 144500 287398172 1638 1638 1638 1638 0
310 20250508 144400 287398172 1638 1638 1638 1638 1
311 20250508 144300 287396534 1638 1638 1638 1638 1
312 20250508 144200 287394896 1638 1638 1638 1638 1
313 20250508 144100 287393258 1637 1637 1637 1637 32
314 20250508 144000 287340874 1637 1637 1638 1637 54
315 20250508 143900 287252475 1637 1638 1638 1637 12
316 20250508 143800 287232830 1637 1637 1637 1637 128
317 20250508 143700 287023294 1638 1638 1638 1638 404
318 20250508 143600 286361542 1637 1637 1638 1637 3
319 20250508 143500 286356630 1637 1638 1638 1637 122
320 20250508 143400 286156915 1637 1638 1638 1637 52
321 20250508 143300 286071790 1638 1637 1638 1637 333
322 20250508 143200 285526341 1637 1639 1639 1637 727
323 20250508 143100 284334806 1639 1639 1639 1639 1
324 20250508 143000 284333167 1638 1638 1638 1638 1653
325 20250508 142900 281625553 1638 1637 1638 1637 297
326 20250508 142800 281139354 1637 1637 1637 1637 1
327 20250508 142700 281137717 1637 1637 1637 1637 1
328 20250508 142600 281136080 1637 1637 1637 1634 6
329 20250508 142500 281126267 1634 1636 1636 1634 355
330 20250508 142400 280546195 1634 1635 1635 1634 637
331 20250508 142300 279505336 1638 1630 1638 1630 7480
332 20250508 142200 267259066 1634 1634 1634 1634 101
333 20250508 142100 267094032 1633 1633 1633 1633 1
334 20250508 142000 267092399 1634 1634 1634 1634 11
335 20250508 141900 267074425 1630 1634 1634 1630 3888
336 20250508 141800 260732473 1634 1634 1634 1634 1
337 20250508 141700 260730839 1634 1632 1634 1632 11
338 20250508 141600 260712872 1633 1633 1633 1633 0
339 20250508 141500 260712872 1633 1633 1633 1633 1
340 20250508 141400 260711239 1632 1632 1632 1632 1
341 20250508 141300 260709607 1631 1634 1634 1631 2
342 20250508 141200 260706342 1634 1633 1634 1633 11
343 20250508 141100 260688369 1634 1632 1634 1632 767
344 20250508 141000 259435767 1632 1632 1632 1632 1
345 20250508 140900 259434135 1631 1631 1631 1631 456
346 20250508 140800 258690399 1632 1632 1632 1632 1
347 20250508 140700 258688767 1632 1632 1632 1632 1
348 20250508 140600 258687135 1632 1632 1632 1632 1
349 20250508 140500 258685503 1632 1632 1632 1632 121
350 20250508 140400 258488031 1632 1632 1632 1632 1
351 20250508 140300 258486399 1632 1632 1632 1632 1
352 20250508 140200 258484767 1631 1631 1631 1631 1
353 20250508 140100 258483136 1632 1632 1632 1632 1
354 20250508 140000 258481504 1631 1632 1632 1631 302
355 20250508 135900 257988941 1632 1632 1632 1632 1
356 20250508 135800 257987309 1632 1632 1632 1632 1
357 20250508 135700 257985677 1632 1632 1632 1632 97
358 20250508 135600 257827373 1632 1632 1632 1632 6
359 20250508 135500 257817581 1631 1631 1631 1631 10
360 20250508 135400 257801271 1632 1632 1632 1632 1
361 20250508 135300 257799639 1632 1632 1632 1632 1
362 20250508 135200 257798007 1632 1632 1632 1632 6
363 20250508 135100 257788215 1632 1632 1632 1632 151
364 20250508 135000 257541783 1632 1632 1632 1632 1
365 20250508 134900 257540151 1632 1631 1632 1631 661
366 20250508 134800 256461899 1632 1632 1632 1632 0
367 20250508 134700 256461899 1632 1632 1632 1632 8
368 20250508 134600 256448843 1632 1632 1632 1632 1
369 20250508 134500 256447211 1632 1632 1632 1632 64
370 20250508 134400 256342763 1632 1632 1632 1632 122
371 20250508 134300 256143659 1632 1632 1632 1632 2
372 20250508 134200 256140395 1631 1631 1631 1631 2
373 20250508 134100 256137133 1634 1634 1634 1634 1
374 20250508 134000 256135499 1634 1626 1634 1626 420
375 20250508 133900 255452410 1626 1631 1631 1626 433
376 20250508 133800 254748347 1631 1631 1631 1631 1
377 20250508 133700 254746716 1625 1631 1631 1625 101
378 20250508 133600 254582585 1631 1631 1631 1631 51
379 20250508 133500 254499404 1625 1631 1631 1625 12
380 20250508 133400 254479888 1631 1631 1631 1631 1
381 20250508 133300 254478257 1631 1631 1631 1631 295
382 20250508 133200 253997112 1631 1631 1631 1631 1
383 20250508 133100 253995481 1630 1631 1631 1630 2
384 20250508 133000 253992220 1630 1626 1631 1625 341
385 20250508 132900 253438009 1631 1631 1631 1631 1
386 20250508 132800 253436378 1635 1635 1635 1635 1
387 20250508 132700 253434743 1634 1633 1635 1632 2278
388 20250508 132600 249712386 1633 1627 1633 1627 3677
389 20250508 132500 243722585 1628 1625 1628 1625 415
390 20250508 132400 243048172 1625 1625 1625 1624 601
391 20250508 132300 242072119 1625 1625 1625 1625 88
392 20250508 132200 241929119 1625 1625 1625 1625 1
393 20250508 132100 241927494 1625 1625 1625 1625 1
394 20250508 132000 241925869 1625 1625 1625 1625 1
395 20250508 131900 241924244 1625 1625 1625 1625 0
396 20250508 131800 241924244 1625 1625 1625 1617 308
397 20250508 131700 241426184 1626 1626 1626 1626 1
398 20250508 131600 241424558 1626 1626 1626 1626 1
399 20250508 131500 241422932 1627 1627 1627 1627 1
400 20250508 131400 241421305 1627 1619 1627 1617 51
401 20250508 131300 241338824 1627 1627 1627 1627 1
402 20250508 131200 241337197 1627 1627 1627 1627 0
403 20250508 131100 241337197 1627 1627 1627 1627 1
404 20250508 131000 241335570 1627 1627 1627 1627 5
405 20250508 130900 241327435 1622 1626 1626 1622 42
406 20250508 130800 241259307 1626 1626 1626 1626 11
407 20250508 130700 241241421 1626 1626 1626 1626 20
408 20250508 130600 241208901 1626 1626 1626 1626 1
409 20250508 130500 241207275 1618 1618 1618 1618 40
410 20250508 130400 241142555 1617 1629 1629 1617 1249
411 20250508 130300 239120290 1628 1628 1628 1627 12
412 20250508 130200 239100755 1625 1629 1629 1625 31
413 20250508 130100 239050376 1629 1629 1629 1629 1
414 20250508 130000 239048747 1629 1629 1629 1629 30
415 20250508 125900 238999877 1629 1629 1629 1629 1
416 20250508 125800 238998248 1629 1629 1629 1629 1
417 20250508 125700 238996619 1629 1627 1629 1627 2088
418 20250508 125600 235595287 1627 1625 1627 1625 4614
419 20250508 125500 228092852 1625 1624 1625 1624 2671
420 20250508 125400 223752757 1624 1624 1624 1624 601
421 20250508 125300 222776733 1622 1622 1622 1622 45
422 20250508 125200 222703743 1620 1622 1622 1620 1268
423 20250508 125100 220647147 1621 1620 1621 1620 639
424 20250508 125000 219611514 1619 1619 1619 1619 9
425 20250508 124900 219596943 1620 1620 1620 1620 14
426 20250508 124800 219574263 1621 1621 1621 1621 1
427 20250508 124700 219572642 1621 1621 1621 1621 6
428 20250508 124600 219562916 1621 1621 1621 1621 1
429 20250508 124500 219561295 1621 1618 1621 1618 301
430 20250508 124400 219074274 1621 1621 1621 1621 71
431 20250508 124300 218959183 1621 1621 1621 1621 0
432 20250508 124200 218959183 1621 1621 1621 1621 1
433 20250508 124100 218957562 1621 1621 1621 1621 11
434 20250508 124000 218939731 1617 1622 1622 1617 19
435 20250508 123900 218908998 1622 1622 1622 1622 1
436 20250508 123800 218907376 1622 1622 1622 1622 1
437 20250508 123700 218905754 1622 1622 1622 1622 1
438 20250508 123600 218904132 1622 1622 1622 1622 0
439 20250508 123500 218904132 1622 1622 1622 1622 2
440 20250508 123400 218900888 1622 1623 1623 1622 49
441 20250508 123300 218821409 1623 1623 1623 1623 2
442 20250508 123200 218818163 1622 1623 1623 1622 61
443 20250508 123100 218719220 1623 1623 1623 1623 121
444 20250508 123000 218522837 1623 1623 1623 1623 1
445 20250508 122900 218521214 1623 1623 1623 1623 0
446 20250508 122800 218521214 1623 1623 1623 1623 1
447 20250508 122700 218519591 1623 1623 1623 1623 1
448 20250508 122600 218517968 1623 1617 1624 1608 570
449 20250508 122500 217601005 1625 1625 1625 1625 1
450 20250508 122400 217599380 1625 1625 1625 1625 2
451 20250508 122300 217596130 1626 1626 1626 1626 1
452 20250508 122200 217594504 1626 1622 1626 1622 10
453 20250508 122100 217578258 1623 1623 1623 1615 40
454 20250508 122000 217513546 1623 1623 1623 1623 11
455 20250508 121900 217495693 1623 1623 1623 1623 1
456 20250508 121800 217494070 1623 1623 1623 1623 2
457 20250508 121700 217490824 1623 1623 1623 1623 1
458 20250508 121600 217489201 1618 1626 1626 1618 3
459 20250508 121500 217484339 1626 1626 1626 1626 0
460 20250508 121400 217484339 1626 1626 1626 1626 1
461 20250508 121300 217482713 1626 1626 1626 1626 1
462 20250508 121200 217481087 1626 1626 1626 1626 1
463 20250508 121100 217479461 1626 1626 1626 1626 1
464 20250508 121000 217477835 1625 1624 1625 1624 3
465 20250508 120900 217472962 1626 1626 1626 1626 1
466 20250508 120800 217471336 1626 1626 1626 1626 1
467 20250508 120700 217469710 1626 1625 1626 1625 886
468 20250508 120600 216029076 1626 1621 1626 1621 626
469 20250508 120500 215013135 1620 1621 1621 1620 19
470 20250508 120400 214982354 1620 1620 1620 1620 101
471 20250508 120300 214818734 1621 1621 1621 1621 1
472 20250508 120200 214817113 1621 1621 1621 1621 1
473 20250508 120100 214815492 1622 1622 1622 1622 1
474 20250508 120000 214813870 1614 1614 1614 1614 0
475 20250508 115900 214813870 1614 1622 1622 1614 94
476 20250508 115800 214662146 1622 1616 1622 1615 3
477 20250508 115700 214657293 1622 1614 1624 1612 65
478 20250508 115600 214552419 1615 1625 1625 1615 9
479 20250508 115500 214537874 1626 1626 1626 1626 1
480 20250508 115400 214536248 1626 1626 1626 1626 1
481 20250508 115300 214534622 1627 1627 1627 1627 0
482 20250508 115200 214534622 1627 1627 1627 1626 18
483 20250508 115100 214505338 1627 1627 1627 1627 1
484 20250508 115000 214503711 1628 1628 1628 1628 1
485 20250508 114900 214502083 1628 1618 1628 1618 5940
486 20250508 114800 204880937 1618 1618 1618 1618 1
487 20250508 114700 204879319 1617 1617 1617 1617 1
488 20250508 114600 204877702 1617 1614 1617 1614 20
489 20250508 114500 204845419 1613 1613 1613 1613 6123
490 20250508 114400 194969020 1613 1613 1613 1613 1
491 20250508 114300 194967407 1613 1613 1613 1613 1
492 20250508 114200 194965794 1613 1613 1613 1613 1
493 20250508 114100 194964181 1613 1613 1613 1613 1
494 20250508 114000 194962568 1613 1613 1613 1604 1128
495 20250508 113900 193153132 1610 1610 1610 1610 18
496 20250508 113800 193124152 1613 1613 1613 1613 1
497 20250508 113700 193122539 1613 1613 1613 1613 1
498 20250508 113600 193120926 1613 1613 1613 1613 1
499 20250508 113500 193119313 1613 1613 1613 1613 1
500 20250508 113400 193117700 1613 1613 1613 1613 1253
501 20250508 113300 191096611 1613 1613 1613 1613 1
502 20250508 113200 191094998 1613 1613 1613 1613 0
503 20250508 113100 191094998 1613 1613 1613 1613 1
504 20250508 113000 191093385 1613 1612 1613 1612 42
505 20250508 112900 191025680 1611 1610 1611 1610 60
506 20250508 112800 190929021 1610 1610 1610 1610 1
507 20250508 112700 190927411 1610 1610 1610 1610 1
508 20250508 112600 190925801 1610 1610 1610 1610 1
509 20250508 112500 190924191 1611 1603 1611 1602 857
510 20250508 112400 189550563 1611 1610 1611 1610 51
511 20250508 112300 189468452 1610 1608 1610 1602 2404
512 20250508 112200 185617163 1602 1611 1611 1602 102
513 20250508 112100 185453750 1611 1611 1611 1611 1
514 20250508 112000 185452139 1611 1611 1611 1602 5
515 20250508 111900 185444109 1612 1612 1612 1612 142
516 20250508 111800 185215205 1612 1612 1612 1612 1
517 20250508 111700 185213593 1603 1603 1603 1603 130
518 20250508 111600 185005203 1612 1612 1612 1612 1
519 20250508 111500 185003591 1612 1612 1612 1612 1
520 20250508 111400 185001979 1611 1611 1611 1611 411
521 20250508 111300 184339858 1611 1611 1611 1611 1
522 20250508 111200 184338247 1611 1611 1611 1611 1
523 20250508 111100 184336636 1603 1613 1613 1603 148
524 20250508 111000 184098832 1605 1605 1605 1605 87
525 20250508 110900 183959197 1613 1613 1613 1613 1
526 20250508 110800 183957584 1606 1606 1606 1606 501
527 20250508 110700 183152978 1606 1604 1606 1604 35
528 20250508 110600 183096804 1604 1606 1606 1604 4
529 20250508 110500 183090386 1606 1606 1606 1606 1
530 20250508 110400 183088780 1605 1613 1613 1605 188
531 20250508 110300 182786258 1613 1613 1613 1613 0
532 20250508 110200 182786258 1613 1613 1613 1613 1
533 20250508 110100 182784645 1613 1613 1613 1613 178
534 20250508 110000 182497531 1613 1613 1613 1613 623
535 20250508 105900 181492632 1613 1613 1613 1613 1
536 20250508 105800 181491019 1613 1608 1613 1608 52
537 20250508 105700 181407148 1607 1613 1613 1607 3
538 20250508 105600 181402315 1613 1613 1613 1613 0
539 20250508 105500 181402315 1613 1613 1613 1613 1
540 20250508 105400 181400702 1613 1613 1613 1613 1
541 20250508 105300 181399089 1613 1613 1613 1613 181
542 20250508 105200 181107136 1615 1615 1615 1615 21
543 20250508 105100 181073221 1615 1604 1615 1604 203
544 20250508 105000 180747576 1604 1616 1616 1604 301
545 20250508 104900 180264760 1604 1605 1605 1604 300
546 20250508 104800 179783518 1604 1609 1609 1604 673
547 20250508 104700 178701998 1609 1617 1617 1609 251
548 20250508 104600 178298131 1617 1617 1617 1617 1
549 20250508 104500 178296514 1615 1615 1615 1615 201
550 20250508 104400 177971899 1609 1617 1617 1609 401
551 20250508 104300 177326682 1617 1617 1617 1617 1
552 20250508 104200 177325065 1617 1617 1617 1617 0
553 20250508 104100 177325065 1617 1608 1617 1608 31
554 20250508 104000 177275208 1610 1610 1618 1608 2071
555 20250508 103900 173940988 1618 1618 1618 1618 1
556 20250508 103800 173939370 1618 1612 1618 1610 37
557 20250508 103700 173879780 1618 1618 1618 1618 1
558 20250508 103600 173878162 1618 1618 1618 1617 14
559 20250508 103500 173855514 1618 1618 1618 1618 1
560 20250508 103400 173853896 1618 1617 1618 1617 226
561 20250508 103300 173488444 1617 1617 1617 1617 201
562 20250508 103200 173163427 1617 1617 1617 1617 1
563 20250508 103100 173161810 1617 1617 1617 1617 2
564 20250508 103000 173158576 1617 1617 1617 1617 1
565 20250508 102900 173156959 1617 1617 1617 1617 2
566 20250508 102800 173153725 1617 1606 1617 1605 3125
567 20250508 102700 168137846 1604 1615 1615 1604 1321
568 20250508 102600 166016974 1616 1617 1617 1616 5
569 20250508 102500 166008892 1617 1617 1617 1617 2
570 20250508 102400 166005658 1605 1618 1618 1605 88
571 20250508 102300 165864061 1605 1620 1620 1605 3146
572 20250508 102200 160811779 1620 1620 1620 1617 16
573 20250508 102100 160785892 1620 1620 1620 1620 6
574 20250508 102000 160776172 1620 1620 1620 1620 4
575 20250508 101900 160769692 1618 1629 1629 1618 1707
576 20250508 101800 158004778 1627 1631 1631 1625 2296
577 20250508 101700 154262661 1632 1642 1642 1632 5015
578 20250508 101600 146065085 1642 1642 1642 1642 5
579 20250508 101500 146056875 1643 1643 1643 1643 1
580 20250508 101400 146055232 1643 1643 1643 1643 13
581 20250508 101300 146033873 1648 1648 1648 1648 1
582 20250508 101200 146032225 1648 1648 1648 1648 1
583 20250508 101100 146030577 1648 1648 1648 1648 2
584 20250508 101000 146027281 1648 1637 1648 1635 3445
585 20250508 100900 140384720 1637 1637 1637 1635 14
586 20250508 100800 140361806 1635 1636 1636 1635 299
587 20250508 100700 139872900 1637 1637 1637 1637 1
588 20250508 100600 139871263 1636 1636 1637 1636 3
589 20250508 100500 139866354 1637 1638 1638 1637 2
590 20250508 100400 139863079 1633 1639 1639 1633 2795
591 20250508 100300 135289767 1639 1639 1639 1639 2
592 20250508 100200 135286489 1639 1639 1639 1639 17
593 20250508 100100 135258626 1639 1644 1645 1639 1918
594 20250508 100000 132115008 1645 1645 1645 1645 4
595 20250508 095900 132108428 1645 1645 1645 1645 0
596 20250508 095800 132108428 1645 1645 1645 1645 1
597 20250508 095700 132106783 1639 1648 1648 1639 3
598 20250508 095600 132101857 1648 1647 1648 1647 1065
599 20250508 095500 130347060 1639 1638 1639 1638 125
600 20250508 095400 130142193 1639 1646 1647 1639 1060
601 20250508 095300 128402039 1639 1648 1648 1639 2278
602 20250508 095200 124660970 1648 1648 1648 1648 6
603 20250508 095100 124651082 1648 1647 1648 1647 987
604 20250508 095000 123024537 1647 1647 1647 1647 1322
605 20250508 094900 120847203 1648 1648 1648 1648 1
606 20250508 094800 120845555 1648 1647 1648 1647 318
607 20250508 094700 120321501 1648 1647 1648 1647 3061
608 20250508 094600 115277003 1648 1648 1648 1646 23
609 20250508 094500 115239121 1649 1647 1649 1647 157
610 20250508 094400 114980488 1647 1644 1647 1643 2023
611 20250508 094300 111650385 1644 1642 1644 1642 838
612 20250508 094200 110274353 1644 1645 1645 1639 17
613 20250508 094100 110246408 1645 1645 1645 1644 1672
614 20250508 094000 107497310 1644 1644 1645 1644 4693
615 20250508 093900 99777994 1644 1638 1644 1638 400
616 20250508 093800 99122551 1638 1634 1638 1634 772
617 20250508 093700 97858027 1632 1639 1639 1632 27
618 20250508 093600 97813893 1632 1639 1639 1631 1006
619 20250508 093500 96166099 1639 1639 1639 1639 6
620 20250508 093400 96156265 1639 1637 1639 1637 881
621 20250508 093300 94713317 1637 1643 1643 1631 5225
622 20250508 093200 86181587 1643 1636 1643 1636 1045
623 20250508 093100 84465115 1637 1636 1637 1636 10
624 20250508 093000 84448746 1635 1643 1643 1635 479
625 20250508 092900 83661890 1643 1639 1645 1639 2744
626 20250508 092800 79152976 1644 1630 1645 1629 6814
627 20250508 092700 68001257 1632 1612 1632 1612 23928
628 20250508 092600 29173853 1612 1612 1612 1612 28
629 20250508 092500 29128717 1612 1612 1612 1612 1
630 20250508 092400 29127105 1612 1610 1612 1610 51
631 20250508 092300 29044981 1610 1610 1610 1610 1
632 20250508 092200 29043371 1611 1610 1611 1610 1021
633 20250508 092100 27399540 1611 1611 1611 1611 1
634 20250508 092000 27397929 1611 1612 1612 1611 3
635 20250508 091900 27393094 1612 1613 1613 1600 2504
636 20250508 091800 23378603 1613 1613 1613 1613 40
637 20250508 091700 23314083 1612 1600 1614 1600 1076
638 20250508 091600 21589193 1600 1605 1605 1600 1073
639 20250508 091500 19870529 1606 1612 1612 1606 2270
640 20250508 091400 16217534 1612 1612 1612 1612 1
641 20250508 091300 16215922 1610 1612 1612 1610 501
642 20250508 091200 15409310 1614 1615 1615 1614 1001
643 20250508 091100 13792696 1615 1615 1615 1615 1
644 20250508 091000 13791081 1617 1617 1617 1617 1
645 20250508 090900 13789464 1625 1623 1625 1623 61
646 20250508 090800 13690420 1615 1615 1615 1615 423
647 20250508 090700 13007275 1610 1608 1610 1608 2383
648 20250508 090600 9171355 1600 1609 1615 1600 122
649 20250508 090500 8975032 1609 1615 1615 1609 663
650 20250508 090400 7908259 1609 1614 1625 1609 1832
651 20250508 090300 4951304 1615 1632 1632 1615 14
652 20250508 090200 4928523 1633 1609 1633 1609 1221
653 20250508 090100 2962951 1609 1609 1609 1609 501
654 20250508 090000 2156842 1610 1594 1610 1594 1353