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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
048550/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191400,237625754,1312,1312,1312,1312,3609
20250408,191300,237625754,1312,1312,1312,1312,0
20250408,191200,237625754,1312,1312,1312,1312,0
20250408,191100,237625754,1312,1312,1312,1312,0
20250408,191000,237625754,1312,1312,1312,1312,0
20250408,190900,237625754,1312,1312,1312,1312,0
20250408,190800,237625754,1312,1312,1312,1312,0
20250408,190700,237625754,1312,1312,1312,1312,0
20250408,190600,237625754,1312,1312,1312,1312,0
20250408,190500,237625754,1312,1312,1312,1312,0
20250408,190400,237625754,1312,1312,1312,1312,0
20250408,190300,237625754,1312,1312,1312,1312,0
20250408,190200,237625754,1312,1312,1312,1312,0
20250408,190100,237625754,1312,1312,1312,1312,0
20250408,190000,237625754,1312,1312,1312,1312,0
20250408,185900,237625754,1312,1312,1312,1312,0
20250408,185800,237625754,1312,1312,1312,1312,0
20250408,185700,237625754,1312,1312,1312,1312,0
20250408,185600,237625754,1312,1312,1312,1312,0
20250408,185500,237625754,1312,1312,1312,1312,0
20250408,185400,237625754,1312,1312,1312,1312,0
20250408,185300,237625754,1312,1312,1312,1312,0
20250408,185200,237625754,1312,1312,1312,1312,0
20250408,185100,237625754,1312,1312,1312,1312,0
20250408,185000,237625754,1312,1312,1312,1312,0
20250408,184900,237625754,1312,1312,1312,1312,0
20250408,184800,237625754,1312,1312,1312,1312,0
20250408,184700,237625754,1312,1312,1312,1312,0
20250408,184600,237625754,1312,1312,1312,1312,0
20250408,184500,237625754,1312,1312,1312,1312,0
20250408,184400,237625754,1312,1312,1312,1312,3609
20250408,184300,237625754,1312,1312,1312,1312,0
20250408,184200,237625754,1312,1312,1312,1312,0
20250408,184100,237625754,1312,1312,1312,1312,0
20250408,184000,237625754,1312,1312,1312,1312,0
20250408,183900,237625754,1312,1312,1312,1312,0
20250408,183800,237625754,1312,1312,1312,1312,0
20250408,183700,237625754,1312,1312,1312,1312,0
20250408,183600,237625754,1312,1312,1312,1312,0
20250408,183500,237625754,1312,1312,1312,1312,0
20250408,183400,237625754,1312,1312,1312,1312,0
20250408,183300,237625754,1312,1312,1312,1312,0
20250408,183200,237625754,1312,1312,1312,1312,0
20250408,183100,237625754,1312,1312,1312,1312,0
20250408,183000,237625754,1312,1312,1312,1312,0
20250408,182900,237625754,1312,1312,1312,1312,0
20250408,182800,237625754,1312,1312,1312,1312,0
20250408,182700,237625754,1312,1312,1312,1312,0
20250408,182600,237625754,1312,1312,1312,1312,0
20250408,182500,237625754,1312,1312,1312,1312,0
20250408,182400,237625754,1312,1312,1312,1312,0
20250408,182300,237625754,1312,1312,1312,1312,0
20250408,182200,237625754,1312,1312,1312,1312,0
20250408,182100,237625754,1312,1312,1312,1312,0
20250408,182000,237625754,1312,1312,1312,1312,0
20250408,181900,237625754,1312,1312,1312,1312,0
20250408,181800,237625754,1312,1312,1312,1312,0
20250408,181700,237625754,1312,1312,1312,1312,0
20250408,181600,237625754,1312,1312,1312,1312,0
20250408,181500,237625754,1312,1312,1312,1312,0
20250408,181400,237625754,1312,1312,1312,1312,3609
20250408,181300,237625754,1312,1312,1312,1312,0
20250408,181200,237625754,1312,1312,1312,1312,0
20250408,181100,237625754,1312,1312,1312,1312,0
20250408,181000,237625754,1312,1312,1312,1312,0
20250408,180900,237625754,1312,1312,1312,1312,0
20250408,180800,237625754,1312,1312,1312,1312,0
20250408,180700,237625754,1312,1312,1312,1312,0
20250408,180600,237625754,1312,1312,1312,1312,0
20250408,180500,237625754,1312,1312,1312,1312,0
20250408,180400,237625754,1312,1312,1312,1312,0
20250408,180300,237625754,1312,1312,1312,1312,0
20250408,180200,237625754,1312,1312,1312,1312,0
20250408,180100,237625754,1312,1312,1312,1312,0
20250408,180000,237625754,1312,1312,1312,1312,0
20250408,175900,237625754,1312,1312,1312,1312,0
20250408,175800,237625754,1312,1312,1312,1312,0
20250408,175700,237625754,1312,1312,1312,1312,0
20250408,175600,237625754,1312,1312,1312,1312,0
20250408,175500,237625754,1312,1312,1312,1312,0
20250408,175400,237625754,1312,1312,1312,1312,0
20250408,175300,237625754,1312,1312,1312,1312,0
20250408,175200,237625754,1312,1312,1312,1312,0
20250408,175100,237625754,1312,1312,1312,1312,0
20250408,175000,237625754,1312,1312,1312,1312,0
20250408,174900,237625754,1312,1312,1312,1312,0
20250408,174800,237625754,1312,1312,1312,1312,0
20250408,174700,237625754,1312,1312,1312,1312,0
20250408,174600,237625754,1312,1312,1312,1312,0
20250408,174500,237625754,1312,1312,1312,1312,0
20250408,174400,237625754,1312,1312,1312,1312,3609
20250408,174300,237625754,1312,1312,1312,1312,0
20250408,174200,237625754,1312,1312,1312,1312,0
20250408,174100,237625754,1312,1312,1312,1312,0
20250408,174000,237625754,1312,1312,1312,1312,0
20250408,173900,237625754,1312,1312,1312,1312,0
20250408,173800,237625754,1312,1312,1312,1312,0
20250408,173700,237625754,1312,1312,1312,1312,0
20250408,173600,237625754,1312,1312,1312,1312,0
20250408,173500,237625754,1312,1312,1312,1312,0
20250408,173400,237625754,1312,1312,1312,1312,0
20250408,173300,237625754,1312,1312,1312,1312,0
20250408,173200,237625754,1312,1312,1312,1312,0
20250408,173100,237625754,1312,1312,1312,1312,0
20250408,173000,237625754,1312,1312,1312,1312,0
20250408,172900,237625754,1312,1312,1312,1312,0
20250408,172800,237625754,1312,1312,1312,1312,0
20250408,172700,237625754,1312,1312,1312,1312,0
20250408,172600,237625754,1312,1312,1312,1312,0
20250408,172500,237625754,1312,1312,1312,1312,0
20250408,172400,237625754,1312,1312,1312,1312,0
20250408,172300,237625754,1312,1312,1312,1312,0
20250408,172200,237625754,1312,1312,1312,1312,0
20250408,172100,237625754,1312,1312,1312,1312,0
20250408,172000,237625754,1312,1312,1312,1312,0
20250408,171900,237625754,1312,1312,1312,1312,0
20250408,171800,237625754,1312,1312,1312,1312,0
20250408,171700,237625754,1312,1312,1312,1312,0
20250408,171600,237625754,1312,1312,1312,1312,0
20250408,171500,237625754,1312,1312,1312,1312,0
20250408,171400,237625754,1312,1312,1312,1312,3609
20250408,171300,237625754,1312,1312,1312,1312,0
20250408,171200,237625754,1312,1312,1312,1312,0
20250408,171100,237625754,1312,1312,1312,1312,0
20250408,171000,237625754,1312,1312,1312,1312,0
20250408,170900,237625754,1312,1312,1312,1312,0
20250408,170800,237625754,1312,1312,1312,1312,0
20250408,170700,237625754,1312,1312,1312,1312,0
20250408,170600,237625754,1312,1312,1312,1312,0
20250408,170500,237625754,1312,1312,1312,1312,0
20250408,170400,237625754,1312,1312,1312,1312,0
20250408,170300,237625754,1312,1312,1312,1312,0
20250408,170200,237625754,1312,1312,1312,1312,0
20250408,170100,237625754,1312,1312,1312,1312,0
20250408,170000,237625754,1312,1312,1312,1312,0
20250408,165900,237625754,1312,1312,1312,1312,0
20250408,165800,237625754,1312,1312,1312,1312,0
20250408,165700,237625754,1312,1312,1312,1312,0
20250408,165600,237625754,1312,1312,1312,1312,0
20250408,165500,237625754,1312,1312,1312,1312,0
20250408,165400,237625754,1312,1312,1312,1312,0
20250408,165300,237625754,1312,1312,1312,1312,0
20250408,165200,237625754,1312,1312,1312,1312,0
20250408,165100,237625754,1312,1312,1312,1312,0
20250408,165000,237625754,1312,1312,1312,1312,0
20250408,164900,237625754,1312,1312,1312,1312,0
20250408,164800,237625754,1312,1312,1312,1312,0
20250408,164700,237625754,1312,1312,1312,1312,0
20250408,164600,237625754,1312,1312,1312,1312,0
20250408,164500,237625754,1312,1312,1312,1312,0
20250408,164400,237625754,1312,1312,1312,1312,3609
20250408,164300,237625754,1312,1312,1312,1312,0
20250408,164200,237625754,1312,1312,1312,1312,0
20250408,164100,237625754,1312,1312,1312,1312,0
20250408,164000,237625754,1312,1312,1312,1312,0
20250408,163900,237625754,1312,1312,1312,1312,0
20250408,163800,237625754,1312,1312,1312,1312,0
20250408,163700,237625754,1312,1312,1312,1312,0
20250408,163600,237625754,1312,1312,1312,1312,0
20250408,163500,237625754,1312,1312,1312,1312,0
20250408,163400,237625754,1312,1312,1312,1312,0
20250408,163300,237625754,1312,1312,1312,1312,0
20250408,163200,237625754,1312,1312,1312,1312,0
20250408,163100,237625754,1312,1312,1312,1312,0
20250408,163000,237625754,1312,1312,1312,1312,0
20250408,162900,237625754,1312,1312,1312,1312,0
20250408,162800,237625754,1312,1312,1312,1312,0
20250408,162700,237625754,1312,1312,1312,1312,0
20250408,162600,237625754,1312,1312,1312,1312,0
20250408,162500,237625754,1312,1312,1312,1312,0
20250408,162400,237625754,1312,1312,1312,1312,0
20250408,162300,237625754,1312,1312,1312,1312,0
20250408,162200,237625754,1312,1312,1312,1312,0
20250408,162100,237625754,1312,1312,1312,1312,0
20250408,162000,237625754,1312,1312,1312,1312,0
20250408,161900,237625754,1312,1312,1312,1312,0
20250408,161800,237625754,1312,1312,1312,1312,0
20250408,161700,237625754,1312,1312,1312,1312,0
20250408,161600,237625754,1312,1312,1312,1312,0
20250408,161500,237625754,1312,1312,1312,1312,0
20250408,161400,237625754,1312,1312,1312,1312,3609
20250408,161300,237625754,1312,1312,1312,1312,0
20250408,161200,237625754,1312,1312,1312,1312,0
20250408,161100,237625754,1312,1312,1312,1312,0
20250408,161000,237625754,1312,1312,1312,1312,0
20250408,160900,237625754,1312,1312,1312,1312,0
20250408,160800,237625754,1312,1312,1312,1312,0
20250408,160700,237625754,1312,1312,1312,1312,0
20250408,160600,237625754,1312,1312,1312,1312,0
20250408,160500,237625754,1312,1312,1312,1312,0
20250408,160400,237625754,1312,1312,1312,1312,0
20250408,160300,237625754,1312,1312,1312,1312,0
20250408,160200,237625754,1312,1312,1312,1312,0
20250408,160100,237625754,1312,1312,1312,1312,0
20250408,160000,237625754,1312,1312,1312,1312,0
20250408,155900,237625754,1312,1312,1312,1312,0
20250408,155800,237625754,1312,1312,1312,1312,0
20250408,155700,237625754,1312,1312,1312,1312,0
20250408,155600,237625754,1312,1312,1312,1312,0
20250408,155500,237625754,1312,1312,1312,1312,0
20250408,155400,237625754,1312,1312,1312,1312,0
20250408,155300,237625754,1312,1312,1312,1312,0
20250408,155200,237625754,1312,1312,1312,1312,0
20250408,155100,237625754,1312,1312,1312,1312,0
20250408,155000,237625754,1312,1312,1312,1312,0
20250408,154900,237625754,1312,1312,1312,1312,0
20250408,154800,237625754,1312,1312,1312,1312,0
20250408,154700,237625754,1312,1312,1312,1312,0
20250408,154600,237625754,1312,1312,1312,1312,0
20250408,154500,237625754,1312,1312,1312,1312,0
20250408,154400,237625754,1312,1312,1312,1312,3609
20250408,154300,237625754,1312,1312,1312,1312,0
20250408,154200,237625754,1312,1312,1312,1312,0
20250408,154100,237625754,1312,1312,1312,1312,0
20250408,154000,237625754,1312,1312,1312,1312,0
20250408,153900,237625754,1312,1312,1312,1312,0
20250408,153800,237625754,1312,1312,1312,1312,0
20250408,153700,237625754,1312,1312,1312,1312,0
20250408,153600,237625754,1312,1312,1312,1312,0
20250408,153500,237625754,1312,1312,1312,1312,0
20250408,153400,237625754,1312,1312,1312,1312,0
20250408,153300,237625754,1312,1312,1312,1312,0
20250408,153200,237625754,1312,1312,1312,1312,0
20250408,153100,237625754,1312,1312,1312,1312,0
20250408,153000,237625754,1312,1312,1312,1312,3609
20250408,152900,232890746,1314,1314,1314,1314,0
20250408,152800,232890746,1314,1314,1314,1314,0
20250408,152700,232890746,1314,1314,1314,1314,0
20250408,152600,232890746,1314,1314,1314,1314,0
20250408,152500,232890746,1314,1314,1314,1314,0
20250408,152400,232890746,1314,1314,1314,1314,0
20250408,152300,232890746,1314,1314,1314,1314,0
20250408,152200,232890746,1314,1314,1314,1314,0
20250408,152100,232890746,1314,1314,1314,1314,0
20250408,152000,232890746,1314,1314,1314,1314,0
20250408,151900,232890746,1314,1314,1314,1314,70
20250408,151800,232798766,1314,1313,1316,1313,148
20250408,151700,232604257,1319,1319,1319,1319,40
20250408,151600,232551497,1312,1312,1312,1312,0
20250408,151500,232551497,1312,1319,1319,1312,244
20250408,151400,232231299,1319,1319,1319,1319,0
20250408,151300,232231299,1319,1319,1319,1319,0
20250408,151200,232231299,1319,1319,1319,1319,0
20250408,151100,232231299,1319,1319,1319,1319,0
20250408,151000,232231299,1319,1319,1319,1319,20
20250408,150900,232204919,1320,1320,1320,1320,14
20250408,150800,232186439,1320,1320,1320,1320,0
20250408,150700,232186439,1320,1320,1320,1320,8
20250408,150600,232175879,1320,1320,1320,1320,0
20250408,150500,232175879,1320,1320,1320,1320,0
20250408,150400,232175879,1320,1320,1320,1320,0
20250408,150300,232175879,1320,1317,1320,1317,2000
20250408,150200,229539165,1311,1311,1311,1311,400
20250408,150100,229014765,1311,1312,1312,1311,400
20250408,150000,228490355,1311,1312,1312,1311,700
20250408,145900,227572645,1310,1312,1312,1310,1500
20250408,145800,225605299,1312,1316,1319,1312,5369
20250408,145700,218553383,1317,1318,1318,1317,302
20250408,145600,218155549,1318,1318,1318,1318,998
20250408,145500,216840185,1318,1318,1318,1318,4
20250408,145400,216834913,1317,1317,1317,1317,16
20250408,145300,216813841,1317,1317,1317,1317,1
20250408,145200,216812524,1317,1317,1317,1317,20
20250408,145100,216786184,1317,1317,1317,1317,30
20250408,145000,216746674,1318,1318,1318,1318,0
20250408,144900,216746674,1318,1316,1318,1313,388
20250408,144800,216236067,1315,1313,1315,1313,360
20250408,144700,215762967,1315,1315,1315,1315,0
20250408,144600,215762967,1315,1315,1315,1315,0
20250408,144500,215762967,1315,1311,1315,1311,185
20250408,144400,215519910,1311,1311,1311,1311,125
20250408,144300,215356035,1310,1311,1311,1310,1698
20250408,144200,213131555,1310,1317,1317,1310,6005
20250408,144100,205254762,1315,1315,1315,1315,0
20250408,144000,205254762,1315,1315,1315,1315,246
20250408,143900,204931272,1313,1313,1313,1313,490
20250408,143800,204287902,1313,1315,1315,1313,616
20250408,143700,203478562,1313,1313,1313,1313,0
20250408,143600,203478562,1313,1313,1313,1313,0
20250408,143500,203478562,1313,1318,1318,1313,912
20250408,143400,202280101,1320,1320,1320,1320,8
20250408,143300,202269541,1320,1320,1320,1320,135
20250408,143200,202091341,1320,1322,1322,1320,101
20250408,143100,201957821,1322,1322,1322,1322,14
20250408,143000,201939313,1322,1322,1322,1322,0
20250408,142900,201939313,1322,1322,1322,1322,100
20250408,142800,201807113,1322,1322,1322,1322,0
20250408,142700,201807113,1322,1312,1322,1312,2
20250408,142600,201804479,1312,1312,1312,1312,0
20250408,142500,201804479,1312,1312,1312,1312,0
20250408,142400,201804479,1312,1315,1315,1312,99
20250408,142300,201674531,1312,1312,1312,1312,122
20250408,142200,201514467,1311,1311,1311,1311,0
20250408,142100,201514467,1311,1311,1311,1311,0
20250408,142000,201514467,1311,1320,1320,1310,22310
20250408,141900,172147271,1320,1320,1320,1320,0
20250408,141800,172147271,1320,1320,1320,1320,1166
20250408,141700,170608151,1320,1322,1322,1319,3977
20250408,141600,165358005,1323,1324,1324,1323,1209
20250408,141500,163758182,1332,1332,1332,1332,0
20250408,141400,163758182,1332,1332,1332,1332,0
20250408,141300,163758182,1332,1332,1332,1332,0
20250408,141200,163758182,1332,1332,1332,1332,0
20250408,141100,163758182,1332,1332,1332,1332,0
20250408,141000,163758182,1332,1332,1332,1332,0
20250408,140900,163758182,1332,1332,1332,1332,0
20250408,140800,163758182,1332,1330,1332,1330,1000
20250408,140700,162426184,1333,1333,1333,1333,0
20250408,140600,162426184,1333,1333,1333,1333,0
20250408,140500,162426184,1333,1333,1333,1333,0
20250408,140400,162426184,1333,1333,1333,1333,20
20250408,140300,162399524,1333,1333,1333,1333,5
20250408,140200,162392859,1333,1322,1333,1322,22830
20250408,140100,132211588,1323,1322,1323,1322,2297
20250408,140000,129174790,1321,1323,1323,1321,2853
20250408,135900,125405975,1322,1322,1322,1322,100
20250408,135800,125273775,1322,1322,1322,1321,686
20250408,135700,124366884,1322,1322,1322,1322,105
20250408,135600,124228074,1322,1322,1322,1322,1414
20250408,135500,122358766,1322,1322,1322,1322,860
20250408,135400,121221846,1323,1323,1323,1323,300
20250408,135300,120824946,1323,1322,1323,1322,154
20250408,135200,120621278,1323,1323,1323,1323,1831
20250408,135100,118198865,1323,1323,1323,1323,105
20250408,135000,118059950,1323,1323,1323,1323,0
20250408,134900,118059950,1323,1323,1323,1323,633
20250408,134800,117222491,1323,1323,1323,1323,103
20250408,134700,117086222,1323,1323,1323,1323,150
20250408,134600,116887772,1323,1323,1323,1323,180
20250408,134500,116649632,1323,1323,1323,1323,786
20250408,134400,115609754,1323,1323,1323,1323,1151
20250408,134300,114086981,1324,1325,1326,1324,2909
20250408,134200,110233564,1327,1327,1327,1327,300
20250408,134100,109835464,1327,1327,1327,1327,0
20250408,134000,109835464,1327,1327,1327,1327,0
20250408,133900,109835464,1327,1327,1327,1327,153
20250408,133800,109632433,1327,1326,1327,1326,357
20250408,133700,109158931,1326,1326,1326,1326,1
20250408,133600,109157605,1327,1327,1327,1327,0
20250408,133500,109157605,1327,1327,1327,1327,23
20250408,133400,109127084,1327,1325,1327,1325,2298
20250408,133300,106081238,1324,1325,1327,1324,748
20250408,133200,105090825,1325,1325,1325,1325,330
20250408,133100,104653575,1325,1325,1325,1324,1000
20250408,133000,103329115,1325,1327,1327,1325,1939
20250408,132900,100758658,1327,1327,1327,1327,547
20250408,132800,100032789,1327,1327,1327,1326,555
20250408,132700,99296512,1328,1328,1328,1328,1145
20250408,132600,97775952,1328,1330,1330,1328,457
20250408,132500,97168496,1330,1331,1331,1330,525
20250408,132400,96469730,1335,1334,1335,1334,202
20250408,132300,96200197,1334,1334,1334,1334,600
20250408,132200,95399797,1330,1330,1330,1330,569
20250408,132100,94643027,1330,1330,1330,1330,0
20250408,132000,94643027,1330,1330,1330,1330,100
20250408,131900,94510027,1331,1331,1331,1331,233
20250408,131800,94199904,1331,1331,1331,1331,0
20250408,131700,94199904,1331,1331,1331,1331,18
20250408,131600,94175946,1334,1335,1335,1330,10858
20250408,131500,79720143,1334,1334,1334,1334,0
20250408,131400,79720143,1334,1334,1334,1334,0
20250408,131300,79720143,1334,1334,1334,1334,0
20250408,131200,79720143,1334,1334,1334,1334,0
20250408,131100,79720143,1334,1334,1334,1334,1494
20250408,131000,77727147,1334,1334,1334,1334,600
20250408,130900,76926747,1334,1334,1334,1334,0
20250408,130800,76926747,1334,1334,1334,1334,2
20250408,130700,76924079,1334,1334,1334,1334,7
20250408,130600,76914741,1334,1334,1334,1334,0
20250408,130500,76914741,1334,1334,1334,1334,0
20250408,130400,76914741,1334,1334,1334,1334,0
20250408,130300,76914741,1334,1334,1334,1334,0
20250408,130200,76914741,1334,1334,1334,1334,636
20250408,130100,76066317,1335,1335,1335,1335,0
20250408,130000,76066317,1335,1335,1335,1335,0
20250408,125900,76066317,1335,1335,1335,1334,511
20250408,125800,75384133,1335,1335,1335,1335,0
20250408,125700,75384133,1335,1335,1335,1335,1
20250408,125600,75382798,1334,1334,1334,1334,264
20250408,125500,75030622,1335,1335,1336,1335,3072
20250408,125400,70929402,1338,1336,1338,1336,26
20250408,125300,70894642,1336,1336,1336,1335,209
20250408,125200,70615567,1335,1335,1335,1335,0
20250408,125100,70615567,1335,1336,1336,1335,968
20250408,125000,69322359,1336,1337,1337,1336,220
20250408,124900,69028419,1337,1337,1337,1337,0
20250408,124800,69028419,1337,1337,1337,1337,0
20250408,124700,69028419,1337,1337,1337,1337,0
20250408,124600,69028419,1337,1337,1337,1337,0
20250408,124500,69028419,1337,1337,1337,1337,0
20250408,124400,69028419,1337,1337,1337,1337,0
20250408,124300,69028419,1337,1337,1337,1337,100
20250408,124200,68894719,1337,1337,1337,1337,200
20250408,124100,68627319,1337,1337,1337,1337,0
20250408,124000,68627319,1337,1337,1337,1337,5
20250408,123900,68620634,1336,1336,1336,1336,46
20250408,123800,68559178,1337,1337,1337,1337,802
20250408,123700,67486904,1337,1337,1337,1337,500
20250408,123600,66818404,1338,1337,1338,1337,3
20250408,123500,66814391,1338,1340,1340,1338,4548
20250408,123400,60724045,1340,1340,1340,1340,0
20250408,123300,60724045,1340,1340,1340,1340,0
20250408,123200,60724045,1340,1340,1340,1340,0
20250408,123100,60724045,1340,1340,1340,1340,0
20250408,123000,60724045,1340,1340,1340,1340,0
20250408,122900,60724045,1340,1340,1340,1340,0
20250408,122800,60724045,1340,1340,1340,1340,200
20250408,122700,60456045,1340,1340,1340,1340,0
20250408,122600,60456045,1340,1340,1340,1340,0
20250408,122500,60456045,1340,1340,1340,1340,0
20250408,122400,60456045,1340,1340,1340,1340,0
20250408,122300,60456045,1340,1340,1340,1340,0
20250408,122200,60456045,1340,1340,1340,1340,0
20250408,122100,60456045,1340,1340,1340,1340,0
20250408,122000,60456045,1340,1340,1340,1340,0
20250408,121900,60456045,1340,1340,1340,1340,0
20250408,121800,60456045,1340,1340,1340,1340,0
20250408,121700,60456045,1340,1340,1340,1340,312
20250408,121600,60037965,1341,1341,1341,1341,128
20250408,121500,59866317,1340,1340,1340,1340,0
20250408,121400,59866317,1340,1340,1340,1340,13
20250408,121300,59848897,1339,1339,1339,1339,1
20250408,121200,59847558,1341,1341,1341,1341,523
20250408,121100,59146215,1339,1339,1339,1339,3
20250408,121000,59142198,1341,1339,1341,1339,909
20250408,120900,57923644,1340,1343,1343,1340,3123
20250408,120800,53736217,1344,1344,1344,1344,299
20250408,120700,53334361,1346,1346,1346,1346,0
20250408,120600,53334361,1346,1346,1346,1346,0
20250408,120500,53334361,1346,1346,1346,1346,0
20250408,120400,53334361,1346,1346,1346,1346,300
20250408,120300,52930561,1345,1345,1345,1345,0
20250408,120200,52930561,1345,1345,1345,1345,100
20250408,120100,52796061,1350,1350,1350,1350,0
20250408,120000,52796061,1350,1350,1350,1350,0
20250408,115900,52796061,1350,1350,1350,1350,0
20250408,115800,52796061,1350,1350,1350,1350,0
20250408,115700,52796061,1350,1350,1350,1350,0
20250408,115600,52796061,1350,1350,1350,1350,1
20250408,115500,52794711,1344,1344,1344,1344,0
20250408,115400,52794711,1344,1344,1344,1344,10
20250408,115300,52781271,1344,1345,1353,1344,387
20250408,115200,52259519,1345,1345,1345,1345,17
20250408,115100,52236654,1345,1344,1345,1344,12
20250408,115000,52220516,1353,1353,1353,1353,0
20250408,114900,52220516,1353,1353,1353,1353,0
20250408,114800,52220516,1353,1353,1353,1353,0
20250408,114700,52220516,1353,1353,1353,1353,0
20250408,114600,52220516,1353,1353,1353,1353,0
20250408,114500,52220516,1353,1353,1353,1353,0
20250408,114400,52220516,1353,1353,1353,1353,0
20250408,114300,52220516,1353,1353,1353,1353,0
20250408,114200,52220516,1353,1353,1353,1353,0
20250408,114100,52220516,1353,1353,1353,1353,0
20250408,114000,52220516,1353,1353,1353,1353,0
20250408,113900,52220516,1353,1353,1353,1353,0
20250408,113800,52220516,1353,1353,1353,1353,16
20250408,113700,52198868,1353,1353,1353,1353,1
20250408,113600,52197515,1346,1345,1346,1345,9
20250408,113500,52185407,1344,1345,1345,1343,393
20250408,113400,51657201,1344,1343,1344,1343,164
20250408,113300,51436945,1344,1344,1344,1343,723
20250408,113200,50465759,1345,1346,1346,1345,778
20250408,113100,49419240,1347,1347,1347,1347,0
20250408,113000,49419240,1347,1347,1347,1347,0
20250408,112900,49419240,1347,1347,1347,1347,307
20250408,112800,49005711,1346,1346,1346,1346,0
20250408,112700,49005711,1346,1346,1346,1346,0
20250408,112600,49005711,1346,1346,1346,1346,0
20250408,112500,49005711,1346,1346,1346,1346,0
20250408,112400,49005711,1346,1347,1347,1346,145
20250408,112300,48810416,1347,1347,1347,1347,149
20250408,112200,48609713,1348,1348,1348,1348,0
20250408,112100,48609713,1348,1348,1348,1348,0
20250408,112000,48609713,1348,1348,1348,1348,0
20250408,111900,48609713,1348,1348,1348,1348,0
20250408,111800,48609713,1348,1348,1348,1348,0
20250408,111700,48609713,1348,1349,1349,1347,1010
20250408,111600,47248243,1349,1349,1349,1349,0
20250408,111500,47248243,1349,1349,1349,1349,0
20250408,111400,47248243,1349,1349,1349,1349,0
20250408,111300,47248243,1349,1349,1349,1349,50
20250408,111200,47180793,1347,1347,1347,1347,0
20250408,111100,47180793,1347,1347,1347,1347,0
20250408,111000,47180793,1347,1347,1347,1347,1
20250408,110900,47179446,1349,1349,1349,1349,0
20250408,110800,47179446,1349,1349,1349,1349,0
20250408,110700,47179446,1349,1349,1349,1349,0
20250408,110600,47179446,1349,1349,1349,1349,0
20250408,110500,47179446,1349,1348,1349,1348,110
20250408,110400,47031081,1348,1348,1348,1348,0
20250408,110300,47031081,1348,1346,1348,1346,101
20250408,110200,46894935,1348,1348,1348,1348,0
20250408,110100,46894935,1348,1348,1348,1346,944
20250408,110000,45623883,1348,1348,1348,1348,2
20250408,105900,45621187,1347,1347,1347,1347,0
20250408,105800,45621187,1347,1347,1347,1347,0
20250408,105700,45621187,1347,1347,1347,1347,0
20250408,105600,45621187,1347,1347,1347,1347,1
20250408,105500,45619840,1346,1346,1346,1346,100
20250408,105400,45485240,1346,1346,1346,1346,25
20250408,105300,45451590,1346,1346,1346,1346,0
20250408,105200,45451590,1346,1346,1346,1346,95
20250408,105100,45323720,1353,1346,1353,1346,10
20250408,105000,45310253,1346,1346,1346,1346,0
20250408,104900,45310253,1346,1345,1346,1345,1079
20250408,104800,43858991,1346,1346,1346,1346,2
20250408,104700,43856299,1346,1346,1346,1346,202
20250408,104600,43584407,1346,1346,1346,1346,0
20250408,104500,43584407,1346,1346,1346,1346,0
20250408,104400,43584407,1346,1346,1346,1346,20
20250408,104300,43557487,1355,1355,1355,1355,0
20250408,104200,43557487,1355,1355,1355,1355,0
20250408,104100,43557487,1355,1355,1355,1355,0
20250408,104000,43557487,1355,1355,1355,1355,0
20250408,103900,43557487,1355,1355,1355,1355,0
20250408,103800,43557487,1355,1355,1355,1355,0
20250408,103700,43557487,1355,1355,1355,1355,50
20250408,103600,43489737,1357,1357,1357,1357,0
20250408,103500,43489737,1357,1357,1357,1357,0
20250408,103400,43489737,1357,1357,1357,1357,0
20250408,103300,43489737,1357,1357,1357,1357,10
20250408,103200,43476167,1357,1357,1357,1357,10
20250408,103100,43462597,1357,1357,1357,1357,0
20250408,103000,43462597,1357,1352,1357,1352,55
20250408,102900,43388162,1352,1350,1352,1350,676
20250408,102800,42474214,1345,1345,1345,1345,0
20250408,102700,42474214,1345,1345,1345,1345,1
20250408,102600,42472869,1347,1346,1347,1342,495
20250408,102500,41807841,1345,1345,1345,1345,13
20250408,102400,41790356,1346,1346,1346,1346,0
20250408,102300,41790356,1346,1346,1346,1346,6
20250408,102200,41782280,1347,1347,1347,1347,0
20250408,102100,41782280,1347,1347,1347,1347,0
20250408,102000,41782280,1347,1347,1347,1347,3
20250408,101900,41778239,1351,1351,1351,1351,0
20250408,101800,41778239,1351,1351,1351,1351,0
20250408,101700,41778239,1351,1351,1351,1351,1
20250408,101600,41776888,1343,1343,1343,1343,200
20250408,101500,41508288,1343,1343,1343,1343,1
20250408,101400,41506945,1352,1352,1352,1352,0
20250408,101300,41506945,1352,1352,1352,1352,0
20250408,101200,41506945,1352,1352,1352,1352,2
20250408,101100,41504241,1343,1343,1343,1343,84
20250408,101000,41391429,1342,1340,1342,1339,1350
20250408,100900,39583095,1341,1341,1341,1341,120
20250408,100800,39422175,1341,1341,1341,1341,118
20250408,100700,39263937,1341,1346,1346,1341,1284
20250408,100600,37538600,1345,1344,1345,1344,37
20250408,100500,37488865,1344,1344,1344,1344,2000
20250408,100400,34800865,1344,1344,1344,1344,0
20250408,100300,34800865,1344,1343,1344,1343,402
20250408,100200,34260976,1343,1343,1343,1343,331
20250408,100100,33816443,1343,1354,1354,1343,761
20250408,100000,32793186,1348,1348,1348,1348,0
20250408,095900,32793186,1348,1348,1348,1348,0
20250408,095800,32793186,1348,1348,1348,1348,80
20250408,095700,32685346,1348,1348,1348,1348,0
20250408,095600,32685346,1348,1348,1348,1348,0
20250408,095500,32685346,1348,1348,1348,1348,0
20250408,095400,32685346,1348,1348,1348,1348,0
20250408,095300,32685346,1348,1348,1348,1348,0
20250408,095200,32685346,1348,1348,1348,1348,0
20250408,095100,32685346,1348,1348,1348,1348,0
20250408,095000,32685346,1348,1348,1348,1348,0
20250408,094900,32685346,1348,1348,1348,1348,1305
20250408,094800,30926206,1344,1344,1344,1344,300
20250408,094700,30523006,1348,1348,1348,1348,132
20250408,094600,30345070,1348,1348,1348,1348,5
20250408,094500,30338330,1348,1343,1348,1343,2526
20250408,094400,26945302,1343,1347,1347,1343,1320
20250408,094300,25170439,1347,1346,1347,1346,35
20250408,094200,25123326,1348,1347,1348,1347,500
20250408,094100,24449342,1347,1347,1347,1347,577
20250408,094000,23672123,1346,1346,1346,1346,1
20250408,093900,23670777,1348,1348,1348,1348,0
20250408,093800,23670777,1348,1350,1350,1348,1181
20250408,093700,22078700,1357,1357,1357,1357,0
20250408,093600,22078700,1357,1349,1357,1349,211
20250408,093500,21792704,1349,1350,1350,1349,543
20250408,093400,21059782,1350,1350,1350,1350,0
20250408,093300,21059782,1350,1349,1350,1349,107
20250408,093200,20915384,1348,1348,1348,1348,0
20250408,093100,20915384,1348,1348,1348,1348,0
20250408,093000,20915384,1348,1348,1348,1348,0
20250408,092900,20915384,1348,1348,1348,1348,0
20250408,092800,20915384,1348,1349,1350,1348,499
20250408,092700,20242288,1351,1365,1365,1350,809
20250408,092600,19147130,1365,1365,1365,1365,0
20250408,092500,19147130,1365,1365,1365,1365,0
20250408,092400,19147130,1365,1365,1365,1365,2717
20250408,092300,15438425,1365,1365,1365,1365,0
20250408,092200,15438425,1365,1365,1365,1365,300
20250408,092100,15028925,1365,1365,1365,1365,0
20250408,092000,15028925,1365,1352,1365,1350,1001
20250408,091900,13676882,1353,1353,1353,1353,157
20250408,091800,13464461,1352,1352,1352,1352,0
20250408,091700,13464461,1352,1352,1352,1352,681
20250408,091600,12543749,1352,1355,1355,1352,485
20250408,091500,11887258,1366,1366,1366,1366,0
20250408,091400,11887258,1366,1366,1366,1366,50
20250408,091300,11818958,1367,1367,1367,1367,330
20250408,091200,11367848,1367,1363,1367,1363,2001
20250408,091100,8637585,1363,1363,1363,1363,275
20250408,091000,8262760,1363,1363,1363,1363,1
20250408,090900,8261397,1345,1345,1345,1345,0
20250408,090800,8261397,1345,1345,1345,1345,0
20250408,090700,8261397,1345,1346,1346,1345,3403
20250408,090600,3683756,1346,1346,1346,1346,0
20250408,090500,3683756,1346,1346,1346,1346,73
20250408,090400,3585498,1360,1365,1365,1360,120
20250408,090300,3422198,1365,1364,1365,1364,100
20250408,090200,3285724,1367,1367,1367,1367,1
20250408,090100,3284357,1341,1341,1341,1341,0
20250408,090000,3284357,1341,1340,1341,1340,2451
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191400 237625754 1312 1312 1312 1312 3609
3 20250408 191300 237625754 1312 1312 1312 1312 0
4 20250408 191200 237625754 1312 1312 1312 1312 0
5 20250408 191100 237625754 1312 1312 1312 1312 0
6 20250408 191000 237625754 1312 1312 1312 1312 0
7 20250408 190900 237625754 1312 1312 1312 1312 0
8 20250408 190800 237625754 1312 1312 1312 1312 0
9 20250408 190700 237625754 1312 1312 1312 1312 0
10 20250408 190600 237625754 1312 1312 1312 1312 0
11 20250408 190500 237625754 1312 1312 1312 1312 0
12 20250408 190400 237625754 1312 1312 1312 1312 0
13 20250408 190300 237625754 1312 1312 1312 1312 0
14 20250408 190200 237625754 1312 1312 1312 1312 0
15 20250408 190100 237625754 1312 1312 1312 1312 0
16 20250408 190000 237625754 1312 1312 1312 1312 0
17 20250408 185900 237625754 1312 1312 1312 1312 0
18 20250408 185800 237625754 1312 1312 1312 1312 0
19 20250408 185700 237625754 1312 1312 1312 1312 0
20 20250408 185600 237625754 1312 1312 1312 1312 0
21 20250408 185500 237625754 1312 1312 1312 1312 0
22 20250408 185400 237625754 1312 1312 1312 1312 0
23 20250408 185300 237625754 1312 1312 1312 1312 0
24 20250408 185200 237625754 1312 1312 1312 1312 0
25 20250408 185100 237625754 1312 1312 1312 1312 0
26 20250408 185000 237625754 1312 1312 1312 1312 0
27 20250408 184900 237625754 1312 1312 1312 1312 0
28 20250408 184800 237625754 1312 1312 1312 1312 0
29 20250408 184700 237625754 1312 1312 1312 1312 0
30 20250408 184600 237625754 1312 1312 1312 1312 0
31 20250408 184500 237625754 1312 1312 1312 1312 0
32 20250408 184400 237625754 1312 1312 1312 1312 3609
33 20250408 184300 237625754 1312 1312 1312 1312 0
34 20250408 184200 237625754 1312 1312 1312 1312 0
35 20250408 184100 237625754 1312 1312 1312 1312 0
36 20250408 184000 237625754 1312 1312 1312 1312 0
37 20250408 183900 237625754 1312 1312 1312 1312 0
38 20250408 183800 237625754 1312 1312 1312 1312 0
39 20250408 183700 237625754 1312 1312 1312 1312 0
40 20250408 183600 237625754 1312 1312 1312 1312 0
41 20250408 183500 237625754 1312 1312 1312 1312 0
42 20250408 183400 237625754 1312 1312 1312 1312 0
43 20250408 183300 237625754 1312 1312 1312 1312 0
44 20250408 183200 237625754 1312 1312 1312 1312 0
45 20250408 183100 237625754 1312 1312 1312 1312 0
46 20250408 183000 237625754 1312 1312 1312 1312 0
47 20250408 182900 237625754 1312 1312 1312 1312 0
48 20250408 182800 237625754 1312 1312 1312 1312 0
49 20250408 182700 237625754 1312 1312 1312 1312 0
50 20250408 182600 237625754 1312 1312 1312 1312 0
51 20250408 182500 237625754 1312 1312 1312 1312 0
52 20250408 182400 237625754 1312 1312 1312 1312 0
53 20250408 182300 237625754 1312 1312 1312 1312 0
54 20250408 182200 237625754 1312 1312 1312 1312 0
55 20250408 182100 237625754 1312 1312 1312 1312 0
56 20250408 182000 237625754 1312 1312 1312 1312 0
57 20250408 181900 237625754 1312 1312 1312 1312 0
58 20250408 181800 237625754 1312 1312 1312 1312 0
59 20250408 181700 237625754 1312 1312 1312 1312 0
60 20250408 181600 237625754 1312 1312 1312 1312 0
61 20250408 181500 237625754 1312 1312 1312 1312 0
62 20250408 181400 237625754 1312 1312 1312 1312 3609
63 20250408 181300 237625754 1312 1312 1312 1312 0
64 20250408 181200 237625754 1312 1312 1312 1312 0
65 20250408 181100 237625754 1312 1312 1312 1312 0
66 20250408 181000 237625754 1312 1312 1312 1312 0
67 20250408 180900 237625754 1312 1312 1312 1312 0
68 20250408 180800 237625754 1312 1312 1312 1312 0
69 20250408 180700 237625754 1312 1312 1312 1312 0
70 20250408 180600 237625754 1312 1312 1312 1312 0
71 20250408 180500 237625754 1312 1312 1312 1312 0
72 20250408 180400 237625754 1312 1312 1312 1312 0
73 20250408 180300 237625754 1312 1312 1312 1312 0
74 20250408 180200 237625754 1312 1312 1312 1312 0
75 20250408 180100 237625754 1312 1312 1312 1312 0
76 20250408 180000 237625754 1312 1312 1312 1312 0
77 20250408 175900 237625754 1312 1312 1312 1312 0
78 20250408 175800 237625754 1312 1312 1312 1312 0
79 20250408 175700 237625754 1312 1312 1312 1312 0
80 20250408 175600 237625754 1312 1312 1312 1312 0
81 20250408 175500 237625754 1312 1312 1312 1312 0
82 20250408 175400 237625754 1312 1312 1312 1312 0
83 20250408 175300 237625754 1312 1312 1312 1312 0
84 20250408 175200 237625754 1312 1312 1312 1312 0
85 20250408 175100 237625754 1312 1312 1312 1312 0
86 20250408 175000 237625754 1312 1312 1312 1312 0
87 20250408 174900 237625754 1312 1312 1312 1312 0
88 20250408 174800 237625754 1312 1312 1312 1312 0
89 20250408 174700 237625754 1312 1312 1312 1312 0
90 20250408 174600 237625754 1312 1312 1312 1312 0
91 20250408 174500 237625754 1312 1312 1312 1312 0
92 20250408 174400 237625754 1312 1312 1312 1312 3609
93 20250408 174300 237625754 1312 1312 1312 1312 0
94 20250408 174200 237625754 1312 1312 1312 1312 0
95 20250408 174100 237625754 1312 1312 1312 1312 0
96 20250408 174000 237625754 1312 1312 1312 1312 0
97 20250408 173900 237625754 1312 1312 1312 1312 0
98 20250408 173800 237625754 1312 1312 1312 1312 0
99 20250408 173700 237625754 1312 1312 1312 1312 0
100 20250408 173600 237625754 1312 1312 1312 1312 0
101 20250408 173500 237625754 1312 1312 1312 1312 0
102 20250408 173400 237625754 1312 1312 1312 1312 0
103 20250408 173300 237625754 1312 1312 1312 1312 0
104 20250408 173200 237625754 1312 1312 1312 1312 0
105 20250408 173100 237625754 1312 1312 1312 1312 0
106 20250408 173000 237625754 1312 1312 1312 1312 0
107 20250408 172900 237625754 1312 1312 1312 1312 0
108 20250408 172800 237625754 1312 1312 1312 1312 0
109 20250408 172700 237625754 1312 1312 1312 1312 0
110 20250408 172600 237625754 1312 1312 1312 1312 0
111 20250408 172500 237625754 1312 1312 1312 1312 0
112 20250408 172400 237625754 1312 1312 1312 1312 0
113 20250408 172300 237625754 1312 1312 1312 1312 0
114 20250408 172200 237625754 1312 1312 1312 1312 0
115 20250408 172100 237625754 1312 1312 1312 1312 0
116 20250408 172000 237625754 1312 1312 1312 1312 0
117 20250408 171900 237625754 1312 1312 1312 1312 0
118 20250408 171800 237625754 1312 1312 1312 1312 0
119 20250408 171700 237625754 1312 1312 1312 1312 0
120 20250408 171600 237625754 1312 1312 1312 1312 0
121 20250408 171500 237625754 1312 1312 1312 1312 0
122 20250408 171400 237625754 1312 1312 1312 1312 3609
123 20250408 171300 237625754 1312 1312 1312 1312 0
124 20250408 171200 237625754 1312 1312 1312 1312 0
125 20250408 171100 237625754 1312 1312 1312 1312 0
126 20250408 171000 237625754 1312 1312 1312 1312 0
127 20250408 170900 237625754 1312 1312 1312 1312 0
128 20250408 170800 237625754 1312 1312 1312 1312 0
129 20250408 170700 237625754 1312 1312 1312 1312 0
130 20250408 170600 237625754 1312 1312 1312 1312 0
131 20250408 170500 237625754 1312 1312 1312 1312 0
132 20250408 170400 237625754 1312 1312 1312 1312 0
133 20250408 170300 237625754 1312 1312 1312 1312 0
134 20250408 170200 237625754 1312 1312 1312 1312 0
135 20250408 170100 237625754 1312 1312 1312 1312 0
136 20250408 170000 237625754 1312 1312 1312 1312 0
137 20250408 165900 237625754 1312 1312 1312 1312 0
138 20250408 165800 237625754 1312 1312 1312 1312 0
139 20250408 165700 237625754 1312 1312 1312 1312 0
140 20250408 165600 237625754 1312 1312 1312 1312 0
141 20250408 165500 237625754 1312 1312 1312 1312 0
142 20250408 165400 237625754 1312 1312 1312 1312 0
143 20250408 165300 237625754 1312 1312 1312 1312 0
144 20250408 165200 237625754 1312 1312 1312 1312 0
145 20250408 165100 237625754 1312 1312 1312 1312 0
146 20250408 165000 237625754 1312 1312 1312 1312 0
147 20250408 164900 237625754 1312 1312 1312 1312 0
148 20250408 164800 237625754 1312 1312 1312 1312 0
149 20250408 164700 237625754 1312 1312 1312 1312 0
150 20250408 164600 237625754 1312 1312 1312 1312 0
151 20250408 164500 237625754 1312 1312 1312 1312 0
152 20250408 164400 237625754 1312 1312 1312 1312 3609
153 20250408 164300 237625754 1312 1312 1312 1312 0
154 20250408 164200 237625754 1312 1312 1312 1312 0
155 20250408 164100 237625754 1312 1312 1312 1312 0
156 20250408 164000 237625754 1312 1312 1312 1312 0
157 20250408 163900 237625754 1312 1312 1312 1312 0
158 20250408 163800 237625754 1312 1312 1312 1312 0
159 20250408 163700 237625754 1312 1312 1312 1312 0
160 20250408 163600 237625754 1312 1312 1312 1312 0
161 20250408 163500 237625754 1312 1312 1312 1312 0
162 20250408 163400 237625754 1312 1312 1312 1312 0
163 20250408 163300 237625754 1312 1312 1312 1312 0
164 20250408 163200 237625754 1312 1312 1312 1312 0
165 20250408 163100 237625754 1312 1312 1312 1312 0
166 20250408 163000 237625754 1312 1312 1312 1312 0
167 20250408 162900 237625754 1312 1312 1312 1312 0
168 20250408 162800 237625754 1312 1312 1312 1312 0
169 20250408 162700 237625754 1312 1312 1312 1312 0
170 20250408 162600 237625754 1312 1312 1312 1312 0
171 20250408 162500 237625754 1312 1312 1312 1312 0
172 20250408 162400 237625754 1312 1312 1312 1312 0
173 20250408 162300 237625754 1312 1312 1312 1312 0
174 20250408 162200 237625754 1312 1312 1312 1312 0
175 20250408 162100 237625754 1312 1312 1312 1312 0
176 20250408 162000 237625754 1312 1312 1312 1312 0
177 20250408 161900 237625754 1312 1312 1312 1312 0
178 20250408 161800 237625754 1312 1312 1312 1312 0
179 20250408 161700 237625754 1312 1312 1312 1312 0
180 20250408 161600 237625754 1312 1312 1312 1312 0
181 20250408 161500 237625754 1312 1312 1312 1312 0
182 20250408 161400 237625754 1312 1312 1312 1312 3609
183 20250408 161300 237625754 1312 1312 1312 1312 0
184 20250408 161200 237625754 1312 1312 1312 1312 0
185 20250408 161100 237625754 1312 1312 1312 1312 0
186 20250408 161000 237625754 1312 1312 1312 1312 0
187 20250408 160900 237625754 1312 1312 1312 1312 0
188 20250408 160800 237625754 1312 1312 1312 1312 0
189 20250408 160700 237625754 1312 1312 1312 1312 0
190 20250408 160600 237625754 1312 1312 1312 1312 0
191 20250408 160500 237625754 1312 1312 1312 1312 0
192 20250408 160400 237625754 1312 1312 1312 1312 0
193 20250408 160300 237625754 1312 1312 1312 1312 0
194 20250408 160200 237625754 1312 1312 1312 1312 0
195 20250408 160100 237625754 1312 1312 1312 1312 0
196 20250408 160000 237625754 1312 1312 1312 1312 0
197 20250408 155900 237625754 1312 1312 1312 1312 0
198 20250408 155800 237625754 1312 1312 1312 1312 0
199 20250408 155700 237625754 1312 1312 1312 1312 0
200 20250408 155600 237625754 1312 1312 1312 1312 0
201 20250408 155500 237625754 1312 1312 1312 1312 0
202 20250408 155400 237625754 1312 1312 1312 1312 0
203 20250408 155300 237625754 1312 1312 1312 1312 0
204 20250408 155200 237625754 1312 1312 1312 1312 0
205 20250408 155100 237625754 1312 1312 1312 1312 0
206 20250408 155000 237625754 1312 1312 1312 1312 0
207 20250408 154900 237625754 1312 1312 1312 1312 0
208 20250408 154800 237625754 1312 1312 1312 1312 0
209 20250408 154700 237625754 1312 1312 1312 1312 0
210 20250408 154600 237625754 1312 1312 1312 1312 0
211 20250408 154500 237625754 1312 1312 1312 1312 0
212 20250408 154400 237625754 1312 1312 1312 1312 3609
213 20250408 154300 237625754 1312 1312 1312 1312 0
214 20250408 154200 237625754 1312 1312 1312 1312 0
215 20250408 154100 237625754 1312 1312 1312 1312 0
216 20250408 154000 237625754 1312 1312 1312 1312 0
217 20250408 153900 237625754 1312 1312 1312 1312 0
218 20250408 153800 237625754 1312 1312 1312 1312 0
219 20250408 153700 237625754 1312 1312 1312 1312 0
220 20250408 153600 237625754 1312 1312 1312 1312 0
221 20250408 153500 237625754 1312 1312 1312 1312 0
222 20250408 153400 237625754 1312 1312 1312 1312 0
223 20250408 153300 237625754 1312 1312 1312 1312 0
224 20250408 153200 237625754 1312 1312 1312 1312 0
225 20250408 153100 237625754 1312 1312 1312 1312 0
226 20250408 153000 237625754 1312 1312 1312 1312 3609
227 20250408 152900 232890746 1314 1314 1314 1314 0
228 20250408 152800 232890746 1314 1314 1314 1314 0
229 20250408 152700 232890746 1314 1314 1314 1314 0
230 20250408 152600 232890746 1314 1314 1314 1314 0
231 20250408 152500 232890746 1314 1314 1314 1314 0
232 20250408 152400 232890746 1314 1314 1314 1314 0
233 20250408 152300 232890746 1314 1314 1314 1314 0
234 20250408 152200 232890746 1314 1314 1314 1314 0
235 20250408 152100 232890746 1314 1314 1314 1314 0
236 20250408 152000 232890746 1314 1314 1314 1314 0
237 20250408 151900 232890746 1314 1314 1314 1314 70
238 20250408 151800 232798766 1314 1313 1316 1313 148
239 20250408 151700 232604257 1319 1319 1319 1319 40
240 20250408 151600 232551497 1312 1312 1312 1312 0
241 20250408 151500 232551497 1312 1319 1319 1312 244
242 20250408 151400 232231299 1319 1319 1319 1319 0
243 20250408 151300 232231299 1319 1319 1319 1319 0
244 20250408 151200 232231299 1319 1319 1319 1319 0
245 20250408 151100 232231299 1319 1319 1319 1319 0
246 20250408 151000 232231299 1319 1319 1319 1319 20
247 20250408 150900 232204919 1320 1320 1320 1320 14
248 20250408 150800 232186439 1320 1320 1320 1320 0
249 20250408 150700 232186439 1320 1320 1320 1320 8
250 20250408 150600 232175879 1320 1320 1320 1320 0
251 20250408 150500 232175879 1320 1320 1320 1320 0
252 20250408 150400 232175879 1320 1320 1320 1320 0
253 20250408 150300 232175879 1320 1317 1320 1317 2000
254 20250408 150200 229539165 1311 1311 1311 1311 400
255 20250408 150100 229014765 1311 1312 1312 1311 400
256 20250408 150000 228490355 1311 1312 1312 1311 700
257 20250408 145900 227572645 1310 1312 1312 1310 1500
258 20250408 145800 225605299 1312 1316 1319 1312 5369
259 20250408 145700 218553383 1317 1318 1318 1317 302
260 20250408 145600 218155549 1318 1318 1318 1318 998
261 20250408 145500 216840185 1318 1318 1318 1318 4
262 20250408 145400 216834913 1317 1317 1317 1317 16
263 20250408 145300 216813841 1317 1317 1317 1317 1
264 20250408 145200 216812524 1317 1317 1317 1317 20
265 20250408 145100 216786184 1317 1317 1317 1317 30
266 20250408 145000 216746674 1318 1318 1318 1318 0
267 20250408 144900 216746674 1318 1316 1318 1313 388
268 20250408 144800 216236067 1315 1313 1315 1313 360
269 20250408 144700 215762967 1315 1315 1315 1315 0
270 20250408 144600 215762967 1315 1315 1315 1315 0
271 20250408 144500 215762967 1315 1311 1315 1311 185
272 20250408 144400 215519910 1311 1311 1311 1311 125
273 20250408 144300 215356035 1310 1311 1311 1310 1698
274 20250408 144200 213131555 1310 1317 1317 1310 6005
275 20250408 144100 205254762 1315 1315 1315 1315 0
276 20250408 144000 205254762 1315 1315 1315 1315 246
277 20250408 143900 204931272 1313 1313 1313 1313 490
278 20250408 143800 204287902 1313 1315 1315 1313 616
279 20250408 143700 203478562 1313 1313 1313 1313 0
280 20250408 143600 203478562 1313 1313 1313 1313 0
281 20250408 143500 203478562 1313 1318 1318 1313 912
282 20250408 143400 202280101 1320 1320 1320 1320 8
283 20250408 143300 202269541 1320 1320 1320 1320 135
284 20250408 143200 202091341 1320 1322 1322 1320 101
285 20250408 143100 201957821 1322 1322 1322 1322 14
286 20250408 143000 201939313 1322 1322 1322 1322 0
287 20250408 142900 201939313 1322 1322 1322 1322 100
288 20250408 142800 201807113 1322 1322 1322 1322 0
289 20250408 142700 201807113 1322 1312 1322 1312 2
290 20250408 142600 201804479 1312 1312 1312 1312 0
291 20250408 142500 201804479 1312 1312 1312 1312 0
292 20250408 142400 201804479 1312 1315 1315 1312 99
293 20250408 142300 201674531 1312 1312 1312 1312 122
294 20250408 142200 201514467 1311 1311 1311 1311 0
295 20250408 142100 201514467 1311 1311 1311 1311 0
296 20250408 142000 201514467 1311 1320 1320 1310 22310
297 20250408 141900 172147271 1320 1320 1320 1320 0
298 20250408 141800 172147271 1320 1320 1320 1320 1166
299 20250408 141700 170608151 1320 1322 1322 1319 3977
300 20250408 141600 165358005 1323 1324 1324 1323 1209
301 20250408 141500 163758182 1332 1332 1332 1332 0
302 20250408 141400 163758182 1332 1332 1332 1332 0
303 20250408 141300 163758182 1332 1332 1332 1332 0
304 20250408 141200 163758182 1332 1332 1332 1332 0
305 20250408 141100 163758182 1332 1332 1332 1332 0
306 20250408 141000 163758182 1332 1332 1332 1332 0
307 20250408 140900 163758182 1332 1332 1332 1332 0
308 20250408 140800 163758182 1332 1330 1332 1330 1000
309 20250408 140700 162426184 1333 1333 1333 1333 0
310 20250408 140600 162426184 1333 1333 1333 1333 0
311 20250408 140500 162426184 1333 1333 1333 1333 0
312 20250408 140400 162426184 1333 1333 1333 1333 20
313 20250408 140300 162399524 1333 1333 1333 1333 5
314 20250408 140200 162392859 1333 1322 1333 1322 22830
315 20250408 140100 132211588 1323 1322 1323 1322 2297
316 20250408 140000 129174790 1321 1323 1323 1321 2853
317 20250408 135900 125405975 1322 1322 1322 1322 100
318 20250408 135800 125273775 1322 1322 1322 1321 686
319 20250408 135700 124366884 1322 1322 1322 1322 105
320 20250408 135600 124228074 1322 1322 1322 1322 1414
321 20250408 135500 122358766 1322 1322 1322 1322 860
322 20250408 135400 121221846 1323 1323 1323 1323 300
323 20250408 135300 120824946 1323 1322 1323 1322 154
324 20250408 135200 120621278 1323 1323 1323 1323 1831
325 20250408 135100 118198865 1323 1323 1323 1323 105
326 20250408 135000 118059950 1323 1323 1323 1323 0
327 20250408 134900 118059950 1323 1323 1323 1323 633
328 20250408 134800 117222491 1323 1323 1323 1323 103
329 20250408 134700 117086222 1323 1323 1323 1323 150
330 20250408 134600 116887772 1323 1323 1323 1323 180
331 20250408 134500 116649632 1323 1323 1323 1323 786
332 20250408 134400 115609754 1323 1323 1323 1323 1151
333 20250408 134300 114086981 1324 1325 1326 1324 2909
334 20250408 134200 110233564 1327 1327 1327 1327 300
335 20250408 134100 109835464 1327 1327 1327 1327 0
336 20250408 134000 109835464 1327 1327 1327 1327 0
337 20250408 133900 109835464 1327 1327 1327 1327 153
338 20250408 133800 109632433 1327 1326 1327 1326 357
339 20250408 133700 109158931 1326 1326 1326 1326 1
340 20250408 133600 109157605 1327 1327 1327 1327 0
341 20250408 133500 109157605 1327 1327 1327 1327 23
342 20250408 133400 109127084 1327 1325 1327 1325 2298
343 20250408 133300 106081238 1324 1325 1327 1324 748
344 20250408 133200 105090825 1325 1325 1325 1325 330
345 20250408 133100 104653575 1325 1325 1325 1324 1000
346 20250408 133000 103329115 1325 1327 1327 1325 1939
347 20250408 132900 100758658 1327 1327 1327 1327 547
348 20250408 132800 100032789 1327 1327 1327 1326 555
349 20250408 132700 99296512 1328 1328 1328 1328 1145
350 20250408 132600 97775952 1328 1330 1330 1328 457
351 20250408 132500 97168496 1330 1331 1331 1330 525
352 20250408 132400 96469730 1335 1334 1335 1334 202
353 20250408 132300 96200197 1334 1334 1334 1334 600
354 20250408 132200 95399797 1330 1330 1330 1330 569
355 20250408 132100 94643027 1330 1330 1330 1330 0
356 20250408 132000 94643027 1330 1330 1330 1330 100
357 20250408 131900 94510027 1331 1331 1331 1331 233
358 20250408 131800 94199904 1331 1331 1331 1331 0
359 20250408 131700 94199904 1331 1331 1331 1331 18
360 20250408 131600 94175946 1334 1335 1335 1330 10858
361 20250408 131500 79720143 1334 1334 1334 1334 0
362 20250408 131400 79720143 1334 1334 1334 1334 0
363 20250408 131300 79720143 1334 1334 1334 1334 0
364 20250408 131200 79720143 1334 1334 1334 1334 0
365 20250408 131100 79720143 1334 1334 1334 1334 1494
366 20250408 131000 77727147 1334 1334 1334 1334 600
367 20250408 130900 76926747 1334 1334 1334 1334 0
368 20250408 130800 76926747 1334 1334 1334 1334 2
369 20250408 130700 76924079 1334 1334 1334 1334 7
370 20250408 130600 76914741 1334 1334 1334 1334 0
371 20250408 130500 76914741 1334 1334 1334 1334 0
372 20250408 130400 76914741 1334 1334 1334 1334 0
373 20250408 130300 76914741 1334 1334 1334 1334 0
374 20250408 130200 76914741 1334 1334 1334 1334 636
375 20250408 130100 76066317 1335 1335 1335 1335 0
376 20250408 130000 76066317 1335 1335 1335 1335 0
377 20250408 125900 76066317 1335 1335 1335 1334 511
378 20250408 125800 75384133 1335 1335 1335 1335 0
379 20250408 125700 75384133 1335 1335 1335 1335 1
380 20250408 125600 75382798 1334 1334 1334 1334 264
381 20250408 125500 75030622 1335 1335 1336 1335 3072
382 20250408 125400 70929402 1338 1336 1338 1336 26
383 20250408 125300 70894642 1336 1336 1336 1335 209
384 20250408 125200 70615567 1335 1335 1335 1335 0
385 20250408 125100 70615567 1335 1336 1336 1335 968
386 20250408 125000 69322359 1336 1337 1337 1336 220
387 20250408 124900 69028419 1337 1337 1337 1337 0
388 20250408 124800 69028419 1337 1337 1337 1337 0
389 20250408 124700 69028419 1337 1337 1337 1337 0
390 20250408 124600 69028419 1337 1337 1337 1337 0
391 20250408 124500 69028419 1337 1337 1337 1337 0
392 20250408 124400 69028419 1337 1337 1337 1337 0
393 20250408 124300 69028419 1337 1337 1337 1337 100
394 20250408 124200 68894719 1337 1337 1337 1337 200
395 20250408 124100 68627319 1337 1337 1337 1337 0
396 20250408 124000 68627319 1337 1337 1337 1337 5
397 20250408 123900 68620634 1336 1336 1336 1336 46
398 20250408 123800 68559178 1337 1337 1337 1337 802
399 20250408 123700 67486904 1337 1337 1337 1337 500
400 20250408 123600 66818404 1338 1337 1338 1337 3
401 20250408 123500 66814391 1338 1340 1340 1338 4548
402 20250408 123400 60724045 1340 1340 1340 1340 0
403 20250408 123300 60724045 1340 1340 1340 1340 0
404 20250408 123200 60724045 1340 1340 1340 1340 0
405 20250408 123100 60724045 1340 1340 1340 1340 0
406 20250408 123000 60724045 1340 1340 1340 1340 0
407 20250408 122900 60724045 1340 1340 1340 1340 0
408 20250408 122800 60724045 1340 1340 1340 1340 200
409 20250408 122700 60456045 1340 1340 1340 1340 0
410 20250408 122600 60456045 1340 1340 1340 1340 0
411 20250408 122500 60456045 1340 1340 1340 1340 0
412 20250408 122400 60456045 1340 1340 1340 1340 0
413 20250408 122300 60456045 1340 1340 1340 1340 0
414 20250408 122200 60456045 1340 1340 1340 1340 0
415 20250408 122100 60456045 1340 1340 1340 1340 0
416 20250408 122000 60456045 1340 1340 1340 1340 0
417 20250408 121900 60456045 1340 1340 1340 1340 0
418 20250408 121800 60456045 1340 1340 1340 1340 0
419 20250408 121700 60456045 1340 1340 1340 1340 312
420 20250408 121600 60037965 1341 1341 1341 1341 128
421 20250408 121500 59866317 1340 1340 1340 1340 0
422 20250408 121400 59866317 1340 1340 1340 1340 13
423 20250408 121300 59848897 1339 1339 1339 1339 1
424 20250408 121200 59847558 1341 1341 1341 1341 523
425 20250408 121100 59146215 1339 1339 1339 1339 3
426 20250408 121000 59142198 1341 1339 1341 1339 909
427 20250408 120900 57923644 1340 1343 1343 1340 3123
428 20250408 120800 53736217 1344 1344 1344 1344 299
429 20250408 120700 53334361 1346 1346 1346 1346 0
430 20250408 120600 53334361 1346 1346 1346 1346 0
431 20250408 120500 53334361 1346 1346 1346 1346 0
432 20250408 120400 53334361 1346 1346 1346 1346 300
433 20250408 120300 52930561 1345 1345 1345 1345 0
434 20250408 120200 52930561 1345 1345 1345 1345 100
435 20250408 120100 52796061 1350 1350 1350 1350 0
436 20250408 120000 52796061 1350 1350 1350 1350 0
437 20250408 115900 52796061 1350 1350 1350 1350 0
438 20250408 115800 52796061 1350 1350 1350 1350 0
439 20250408 115700 52796061 1350 1350 1350 1350 0
440 20250408 115600 52796061 1350 1350 1350 1350 1
441 20250408 115500 52794711 1344 1344 1344 1344 0
442 20250408 115400 52794711 1344 1344 1344 1344 10
443 20250408 115300 52781271 1344 1345 1353 1344 387
444 20250408 115200 52259519 1345 1345 1345 1345 17
445 20250408 115100 52236654 1345 1344 1345 1344 12
446 20250408 115000 52220516 1353 1353 1353 1353 0
447 20250408 114900 52220516 1353 1353 1353 1353 0
448 20250408 114800 52220516 1353 1353 1353 1353 0
449 20250408 114700 52220516 1353 1353 1353 1353 0
450 20250408 114600 52220516 1353 1353 1353 1353 0
451 20250408 114500 52220516 1353 1353 1353 1353 0
452 20250408 114400 52220516 1353 1353 1353 1353 0
453 20250408 114300 52220516 1353 1353 1353 1353 0
454 20250408 114200 52220516 1353 1353 1353 1353 0
455 20250408 114100 52220516 1353 1353 1353 1353 0
456 20250408 114000 52220516 1353 1353 1353 1353 0
457 20250408 113900 52220516 1353 1353 1353 1353 0
458 20250408 113800 52220516 1353 1353 1353 1353 16
459 20250408 113700 52198868 1353 1353 1353 1353 1
460 20250408 113600 52197515 1346 1345 1346 1345 9
461 20250408 113500 52185407 1344 1345 1345 1343 393
462 20250408 113400 51657201 1344 1343 1344 1343 164
463 20250408 113300 51436945 1344 1344 1344 1343 723
464 20250408 113200 50465759 1345 1346 1346 1345 778
465 20250408 113100 49419240 1347 1347 1347 1347 0
466 20250408 113000 49419240 1347 1347 1347 1347 0
467 20250408 112900 49419240 1347 1347 1347 1347 307
468 20250408 112800 49005711 1346 1346 1346 1346 0
469 20250408 112700 49005711 1346 1346 1346 1346 0
470 20250408 112600 49005711 1346 1346 1346 1346 0
471 20250408 112500 49005711 1346 1346 1346 1346 0
472 20250408 112400 49005711 1346 1347 1347 1346 145
473 20250408 112300 48810416 1347 1347 1347 1347 149
474 20250408 112200 48609713 1348 1348 1348 1348 0
475 20250408 112100 48609713 1348 1348 1348 1348 0
476 20250408 112000 48609713 1348 1348 1348 1348 0
477 20250408 111900 48609713 1348 1348 1348 1348 0
478 20250408 111800 48609713 1348 1348 1348 1348 0
479 20250408 111700 48609713 1348 1349 1349 1347 1010
480 20250408 111600 47248243 1349 1349 1349 1349 0
481 20250408 111500 47248243 1349 1349 1349 1349 0
482 20250408 111400 47248243 1349 1349 1349 1349 0
483 20250408 111300 47248243 1349 1349 1349 1349 50
484 20250408 111200 47180793 1347 1347 1347 1347 0
485 20250408 111100 47180793 1347 1347 1347 1347 0
486 20250408 111000 47180793 1347 1347 1347 1347 1
487 20250408 110900 47179446 1349 1349 1349 1349 0
488 20250408 110800 47179446 1349 1349 1349 1349 0
489 20250408 110700 47179446 1349 1349 1349 1349 0
490 20250408 110600 47179446 1349 1349 1349 1349 0
491 20250408 110500 47179446 1349 1348 1349 1348 110
492 20250408 110400 47031081 1348 1348 1348 1348 0
493 20250408 110300 47031081 1348 1346 1348 1346 101
494 20250408 110200 46894935 1348 1348 1348 1348 0
495 20250408 110100 46894935 1348 1348 1348 1346 944
496 20250408 110000 45623883 1348 1348 1348 1348 2
497 20250408 105900 45621187 1347 1347 1347 1347 0
498 20250408 105800 45621187 1347 1347 1347 1347 0
499 20250408 105700 45621187 1347 1347 1347 1347 0
500 20250408 105600 45621187 1347 1347 1347 1347 1
501 20250408 105500 45619840 1346 1346 1346 1346 100
502 20250408 105400 45485240 1346 1346 1346 1346 25
503 20250408 105300 45451590 1346 1346 1346 1346 0
504 20250408 105200 45451590 1346 1346 1346 1346 95
505 20250408 105100 45323720 1353 1346 1353 1346 10
506 20250408 105000 45310253 1346 1346 1346 1346 0
507 20250408 104900 45310253 1346 1345 1346 1345 1079
508 20250408 104800 43858991 1346 1346 1346 1346 2
509 20250408 104700 43856299 1346 1346 1346 1346 202
510 20250408 104600 43584407 1346 1346 1346 1346 0
511 20250408 104500 43584407 1346 1346 1346 1346 0
512 20250408 104400 43584407 1346 1346 1346 1346 20
513 20250408 104300 43557487 1355 1355 1355 1355 0
514 20250408 104200 43557487 1355 1355 1355 1355 0
515 20250408 104100 43557487 1355 1355 1355 1355 0
516 20250408 104000 43557487 1355 1355 1355 1355 0
517 20250408 103900 43557487 1355 1355 1355 1355 0
518 20250408 103800 43557487 1355 1355 1355 1355 0
519 20250408 103700 43557487 1355 1355 1355 1355 50
520 20250408 103600 43489737 1357 1357 1357 1357 0
521 20250408 103500 43489737 1357 1357 1357 1357 0
522 20250408 103400 43489737 1357 1357 1357 1357 0
523 20250408 103300 43489737 1357 1357 1357 1357 10
524 20250408 103200 43476167 1357 1357 1357 1357 10
525 20250408 103100 43462597 1357 1357 1357 1357 0
526 20250408 103000 43462597 1357 1352 1357 1352 55
527 20250408 102900 43388162 1352 1350 1352 1350 676
528 20250408 102800 42474214 1345 1345 1345 1345 0
529 20250408 102700 42474214 1345 1345 1345 1345 1
530 20250408 102600 42472869 1347 1346 1347 1342 495
531 20250408 102500 41807841 1345 1345 1345 1345 13
532 20250408 102400 41790356 1346 1346 1346 1346 0
533 20250408 102300 41790356 1346 1346 1346 1346 6
534 20250408 102200 41782280 1347 1347 1347 1347 0
535 20250408 102100 41782280 1347 1347 1347 1347 0
536 20250408 102000 41782280 1347 1347 1347 1347 3
537 20250408 101900 41778239 1351 1351 1351 1351 0
538 20250408 101800 41778239 1351 1351 1351 1351 0
539 20250408 101700 41778239 1351 1351 1351 1351 1
540 20250408 101600 41776888 1343 1343 1343 1343 200
541 20250408 101500 41508288 1343 1343 1343 1343 1
542 20250408 101400 41506945 1352 1352 1352 1352 0
543 20250408 101300 41506945 1352 1352 1352 1352 0
544 20250408 101200 41506945 1352 1352 1352 1352 2
545 20250408 101100 41504241 1343 1343 1343 1343 84
546 20250408 101000 41391429 1342 1340 1342 1339 1350
547 20250408 100900 39583095 1341 1341 1341 1341 120
548 20250408 100800 39422175 1341 1341 1341 1341 118
549 20250408 100700 39263937 1341 1346 1346 1341 1284
550 20250408 100600 37538600 1345 1344 1345 1344 37
551 20250408 100500 37488865 1344 1344 1344 1344 2000
552 20250408 100400 34800865 1344 1344 1344 1344 0
553 20250408 100300 34800865 1344 1343 1344 1343 402
554 20250408 100200 34260976 1343 1343 1343 1343 331
555 20250408 100100 33816443 1343 1354 1354 1343 761
556 20250408 100000 32793186 1348 1348 1348 1348 0
557 20250408 095900 32793186 1348 1348 1348 1348 0
558 20250408 095800 32793186 1348 1348 1348 1348 80
559 20250408 095700 32685346 1348 1348 1348 1348 0
560 20250408 095600 32685346 1348 1348 1348 1348 0
561 20250408 095500 32685346 1348 1348 1348 1348 0
562 20250408 095400 32685346 1348 1348 1348 1348 0
563 20250408 095300 32685346 1348 1348 1348 1348 0
564 20250408 095200 32685346 1348 1348 1348 1348 0
565 20250408 095100 32685346 1348 1348 1348 1348 0
566 20250408 095000 32685346 1348 1348 1348 1348 0
567 20250408 094900 32685346 1348 1348 1348 1348 1305
568 20250408 094800 30926206 1344 1344 1344 1344 300
569 20250408 094700 30523006 1348 1348 1348 1348 132
570 20250408 094600 30345070 1348 1348 1348 1348 5
571 20250408 094500 30338330 1348 1343 1348 1343 2526
572 20250408 094400 26945302 1343 1347 1347 1343 1320
573 20250408 094300 25170439 1347 1346 1347 1346 35
574 20250408 094200 25123326 1348 1347 1348 1347 500
575 20250408 094100 24449342 1347 1347 1347 1347 577
576 20250408 094000 23672123 1346 1346 1346 1346 1
577 20250408 093900 23670777 1348 1348 1348 1348 0
578 20250408 093800 23670777 1348 1350 1350 1348 1181
579 20250408 093700 22078700 1357 1357 1357 1357 0
580 20250408 093600 22078700 1357 1349 1357 1349 211
581 20250408 093500 21792704 1349 1350 1350 1349 543
582 20250408 093400 21059782 1350 1350 1350 1350 0
583 20250408 093300 21059782 1350 1349 1350 1349 107
584 20250408 093200 20915384 1348 1348 1348 1348 0
585 20250408 093100 20915384 1348 1348 1348 1348 0
586 20250408 093000 20915384 1348 1348 1348 1348 0
587 20250408 092900 20915384 1348 1348 1348 1348 0
588 20250408 092800 20915384 1348 1349 1350 1348 499
589 20250408 092700 20242288 1351 1365 1365 1350 809
590 20250408 092600 19147130 1365 1365 1365 1365 0
591 20250408 092500 19147130 1365 1365 1365 1365 0
592 20250408 092400 19147130 1365 1365 1365 1365 2717
593 20250408 092300 15438425 1365 1365 1365 1365 0
594 20250408 092200 15438425 1365 1365 1365 1365 300
595 20250408 092100 15028925 1365 1365 1365 1365 0
596 20250408 092000 15028925 1365 1352 1365 1350 1001
597 20250408 091900 13676882 1353 1353 1353 1353 157
598 20250408 091800 13464461 1352 1352 1352 1352 0
599 20250408 091700 13464461 1352 1352 1352 1352 681
600 20250408 091600 12543749 1352 1355 1355 1352 485
601 20250408 091500 11887258 1366 1366 1366 1366 0
602 20250408 091400 11887258 1366 1366 1366 1366 50
603 20250408 091300 11818958 1367 1367 1367 1367 330
604 20250408 091200 11367848 1367 1363 1367 1363 2001
605 20250408 091100 8637585 1363 1363 1363 1363 275
606 20250408 091000 8262760 1363 1363 1363 1363 1
607 20250408 090900 8261397 1345 1345 1345 1345 0
608 20250408 090800 8261397 1345 1345 1345 1345 0
609 20250408 090700 8261397 1345 1346 1346 1345 3403
610 20250408 090600 3683756 1346 1346 1346 1346 0
611 20250408 090500 3683756 1346 1346 1346 1346 73
612 20250408 090400 3585498 1360 1365 1365 1360 120
613 20250408 090300 3422198 1365 1364 1365 1364 100
614 20250408 090200 3285724 1367 1367 1367 1367 1
615 20250408 090100 3284357 1341 1341 1341 1341 0
616 20250408 090000 3284357 1341 1340 1341 1340 2451