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

623
058110/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192100,170746314,1747,1747,1747,1747,1056
20250408,192000,170746314,1747,1747,1747,1747,0
20250408,191900,170746314,1747,1747,1747,1747,0
20250408,191800,170746314,1747,1747,1747,1747,0
20250408,191700,170746314,1747,1747,1747,1747,0
20250408,191600,170746314,1747,1747,1747,1747,0
20250408,191500,170746314,1747,1747,1747,1747,0
20250408,191400,170746314,1747,1747,1747,1747,0
20250408,191300,170746314,1747,1747,1747,1747,0
20250408,191200,170746314,1747,1747,1747,1747,0
20250408,191100,170746314,1747,1747,1747,1747,0
20250408,191000,170746314,1747,1747,1747,1747,0
20250408,190900,170746314,1747,1747,1747,1747,0
20250408,190800,170746314,1747,1747,1747,1747,0
20250408,190700,170746314,1747,1747,1747,1747,0
20250408,190600,170746314,1747,1747,1747,1747,0
20250408,190500,170746314,1747,1747,1747,1747,0
20250408,190400,170746314,1747,1747,1747,1747,0
20250408,190300,170746314,1747,1747,1747,1747,0
20250408,190200,170746314,1747,1747,1747,1747,0
20250408,190100,170746314,1747,1747,1747,1747,0
20250408,190000,170746314,1747,1747,1747,1747,0
20250408,185900,170746314,1747,1747,1747,1747,0
20250408,185800,170746314,1747,1747,1747,1747,0
20250408,185700,170746314,1747,1747,1747,1747,0
20250408,185600,170746314,1747,1747,1747,1747,0
20250408,185500,170746314,1747,1747,1747,1747,0
20250408,185400,170746314,1747,1747,1747,1747,0
20250408,185300,170746314,1747,1747,1747,1747,0
20250408,185200,170746314,1747,1747,1747,1747,0
20250408,185100,170746314,1747,1747,1747,1747,1056
20250408,185000,170746314,1747,1747,1747,1747,0
20250408,184900,170746314,1747,1747,1747,1747,0
20250408,184800,170746314,1747,1747,1747,1747,0
20250408,184700,170746314,1747,1747,1747,1747,0
20250408,184600,170746314,1747,1747,1747,1747,0
20250408,184500,170746314,1747,1747,1747,1747,0
20250408,184400,170746314,1747,1747,1747,1747,0
20250408,184300,170746314,1747,1747,1747,1747,0
20250408,184200,170746314,1747,1747,1747,1747,0
20250408,184100,170746314,1747,1747,1747,1747,0
20250408,184000,170746314,1747,1747,1747,1747,0
20250408,183900,170746314,1747,1747,1747,1747,0
20250408,183800,170746314,1747,1747,1747,1747,0
20250408,183700,170746314,1747,1747,1747,1747,0
20250408,183600,170746314,1747,1747,1747,1747,0
20250408,183500,170746314,1747,1747,1747,1747,0
20250408,183400,170746314,1747,1747,1747,1747,0
20250408,183300,170746314,1747,1747,1747,1747,0
20250408,183200,170746314,1747,1747,1747,1747,0
20250408,183100,170746314,1747,1747,1747,1747,0
20250408,183000,170746314,1747,1747,1747,1747,0
20250408,182900,170746314,1747,1747,1747,1747,0
20250408,182800,170746314,1747,1747,1747,1747,0
20250408,182700,170746314,1747,1747,1747,1747,0
20250408,182600,170746314,1747,1747,1747,1747,0
20250408,182500,170746314,1747,1747,1747,1747,0
20250408,182400,170746314,1747,1747,1747,1747,0
20250408,182300,170746314,1747,1747,1747,1747,0
20250408,182200,170746314,1747,1747,1747,1747,0
20250408,182100,170746314,1747,1747,1747,1747,1056
20250408,182000,170746314,1747,1747,1747,1747,0
20250408,181900,170746314,1747,1747,1747,1747,0
20250408,181800,170746314,1747,1747,1747,1747,0
20250408,181700,170746314,1747,1747,1747,1747,0
20250408,181600,170746314,1747,1747,1747,1747,0
20250408,181500,170746314,1747,1747,1747,1747,0
20250408,181400,170746314,1747,1747,1747,1747,0
20250408,181300,170746314,1747,1747,1747,1747,0
20250408,181200,170746314,1747,1747,1747,1747,0
20250408,181100,170746314,1747,1747,1747,1747,0
20250408,181000,170746314,1747,1747,1747,1747,0
20250408,180900,170746314,1747,1747,1747,1747,0
20250408,180800,170746314,1747,1747,1747,1747,0
20250408,180700,170746314,1747,1747,1747,1747,0
20250408,180600,170746314,1747,1747,1747,1747,0
20250408,180500,170746314,1747,1747,1747,1747,0
20250408,180400,170746314,1747,1747,1747,1747,0
20250408,180300,170746314,1747,1747,1747,1747,0
20250408,180200,170746314,1747,1747,1747,1747,0
20250408,180100,170746314,1747,1747,1747,1747,0
20250408,180000,170746314,1747,1747,1747,1747,0
20250408,175900,170746314,1747,1747,1747,1747,0
20250408,175800,170746314,1747,1747,1747,1747,0
20250408,175700,170746314,1747,1747,1747,1747,0
20250408,175600,170746314,1747,1747,1747,1747,0
20250408,175500,170746314,1747,1747,1747,1747,0
20250408,175400,170746314,1747,1747,1747,1747,0
20250408,175300,170746314,1747,1747,1747,1747,0
20250408,175200,170746314,1747,1747,1747,1747,0
20250408,175100,170746314,1747,1747,1747,1747,1056
20250408,175000,170746314,1747,1747,1747,1747,0
20250408,174900,170746314,1747,1747,1747,1747,0
20250408,174800,170746314,1747,1747,1747,1747,0
20250408,174700,170746314,1747,1747,1747,1747,0
20250408,174600,170746314,1747,1747,1747,1747,0
20250408,174500,170746314,1747,1747,1747,1747,0
20250408,174400,170746314,1747,1747,1747,1747,0
20250408,174300,170746314,1747,1747,1747,1747,0
20250408,174200,170746314,1747,1747,1747,1747,0
20250408,174100,170746314,1747,1747,1747,1747,0
20250408,174000,170746314,1747,1747,1747,1747,0
20250408,173900,170746314,1747,1747,1747,1747,0
20250408,173800,170746314,1747,1747,1747,1747,0
20250408,173700,170746314,1747,1747,1747,1747,0
20250408,173600,170746314,1747,1747,1747,1747,0
20250408,173500,170746314,1747,1747,1747,1747,0
20250408,173400,170746314,1747,1747,1747,1747,0
20250408,173300,170746314,1747,1747,1747,1747,0
20250408,173200,170746314,1747,1747,1747,1747,0
20250408,173100,170746314,1747,1747,1747,1747,0
20250408,173000,170746314,1747,1747,1747,1747,0
20250408,172900,170746314,1747,1747,1747,1747,0
20250408,172800,170746314,1747,1747,1747,1747,0
20250408,172700,170746314,1747,1747,1747,1747,0
20250408,172600,170746314,1747,1747,1747,1747,0
20250408,172500,170746314,1747,1747,1747,1747,0
20250408,172400,170746314,1747,1747,1747,1747,0
20250408,172300,170746314,1747,1747,1747,1747,0
20250408,172200,170746314,1747,1747,1747,1747,0
20250408,172100,170746314,1747,1747,1747,1747,1056
20250408,172000,170746314,1747,1747,1747,1747,0
20250408,171900,170746314,1747,1747,1747,1747,0
20250408,171800,170746314,1747,1747,1747,1747,0
20250408,171700,170746314,1747,1747,1747,1747,0
20250408,171600,170746314,1747,1747,1747,1747,0
20250408,171500,170746314,1747,1747,1747,1747,0
20250408,171400,170746314,1747,1747,1747,1747,0
20250408,171300,170746314,1747,1747,1747,1747,0
20250408,171200,170746314,1747,1747,1747,1747,0
20250408,171100,170746314,1747,1747,1747,1747,0
20250408,171000,170746314,1747,1747,1747,1747,0
20250408,170900,170746314,1747,1747,1747,1747,0
20250408,170800,170746314,1747,1747,1747,1747,0
20250408,170700,170746314,1747,1747,1747,1747,0
20250408,170600,170746314,1747,1747,1747,1747,0
20250408,170500,170746314,1747,1747,1747,1747,0
20250408,170400,170746314,1747,1747,1747,1747,0
20250408,170300,170746314,1747,1747,1747,1747,0
20250408,170200,170746314,1747,1747,1747,1747,0
20250408,170100,170746314,1747,1747,1747,1747,0
20250408,170000,170746314,1747,1747,1747,1747,0
20250408,165900,170746314,1747,1747,1747,1747,0
20250408,165800,170746314,1747,1747,1747,1747,0
20250408,165700,170746314,1747,1747,1747,1747,0
20250408,165600,170746314,1747,1747,1747,1747,0
20250408,165500,170746314,1747,1747,1747,1747,0
20250408,165400,170746314,1747,1747,1747,1747,0
20250408,165300,170746314,1747,1747,1747,1747,0
20250408,165200,170746314,1747,1747,1747,1747,0
20250408,165100,170746314,1747,1747,1747,1747,1056
20250408,165000,170746314,1747,1747,1747,1747,0
20250408,164900,170746314,1747,1747,1747,1747,0
20250408,164800,170746314,1747,1747,1747,1747,0
20250408,164700,170746314,1747,1747,1747,1747,0
20250408,164600,170746314,1747,1747,1747,1747,0
20250408,164500,170746314,1747,1747,1747,1747,0
20250408,164400,170746314,1747,1747,1747,1747,0
20250408,164300,170746314,1747,1747,1747,1747,0
20250408,164200,170746314,1747,1747,1747,1747,0
20250408,164100,170746314,1747,1747,1747,1747,0
20250408,164000,170746314,1747,1747,1747,1747,0
20250408,163900,170746314,1747,1747,1747,1747,0
20250408,163800,170746314,1747,1747,1747,1747,0
20250408,163700,170746314,1747,1747,1747,1747,0
20250408,163600,170746314,1747,1747,1747,1747,0
20250408,163500,170746314,1747,1747,1747,1747,0
20250408,163400,170746314,1747,1747,1747,1747,0
20250408,163300,170746314,1747,1747,1747,1747,0
20250408,163200,170746314,1747,1747,1747,1747,0
20250408,163100,170746314,1747,1747,1747,1747,0
20250408,163000,170746314,1747,1747,1747,1747,0
20250408,162900,170746314,1747,1747,1747,1747,0
20250408,162800,170746314,1747,1747,1747,1747,0
20250408,162700,170746314,1747,1747,1747,1747,0
20250408,162600,170746314,1747,1747,1747,1747,0
20250408,162500,170746314,1747,1747,1747,1747,0
20250408,162400,170746314,1747,1747,1747,1747,0
20250408,162300,170746314,1747,1747,1747,1747,0
20250408,162200,170746314,1747,1747,1747,1747,0
20250408,162100,170746314,1747,1747,1747,1747,1056
20250408,162000,170746314,1747,1747,1747,1747,0
20250408,161900,170746314,1747,1747,1747,1747,0
20250408,161800,170746314,1747,1747,1747,1747,0
20250408,161700,170746314,1747,1747,1747,1747,0
20250408,161600,170746314,1747,1747,1747,1747,0
20250408,161500,170746314,1747,1747,1747,1747,0
20250408,161400,170746314,1747,1747,1747,1747,0
20250408,161300,170746314,1747,1747,1747,1747,0
20250408,161200,170746314,1747,1747,1747,1747,0
20250408,161100,170746314,1747,1747,1747,1747,0
20250408,161000,170746314,1747,1747,1747,1747,0
20250408,160900,170746314,1747,1747,1747,1747,0
20250408,160800,170746314,1747,1747,1747,1747,0
20250408,160700,170746314,1747,1747,1747,1747,0
20250408,160600,170746314,1747,1747,1747,1747,0
20250408,160500,170746314,1747,1747,1747,1747,0
20250408,160400,170746314,1747,1747,1747,1747,0
20250408,160300,170746314,1747,1747,1747,1747,0
20250408,160200,170746314,1747,1747,1747,1747,0
20250408,160100,170746314,1747,1747,1747,1747,0
20250408,160000,170746314,1747,1747,1747,1747,0
20250408,155900,170746314,1747,1747,1747,1747,0
20250408,155800,170746314,1747,1747,1747,1747,0
20250408,155700,170746314,1747,1747,1747,1747,0
20250408,155600,170746314,1747,1747,1747,1747,0
20250408,155500,170746314,1747,1747,1747,1747,0
20250408,155400,170746314,1747,1747,1747,1747,0
20250408,155300,170746314,1747,1747,1747,1747,0
20250408,155200,170746314,1747,1747,1747,1747,0
20250408,155100,170746314,1747,1747,1747,1747,1056
20250408,155000,170746314,1747,1747,1747,1747,0
20250408,154900,170746314,1747,1747,1747,1747,0
20250408,154800,170746314,1747,1747,1747,1747,0
20250408,154700,170746314,1747,1747,1747,1747,0
20250408,154600,170746314,1747,1747,1747,1747,0
20250408,154500,170746314,1747,1747,1747,1747,0
20250408,154400,170746314,1747,1747,1747,1747,0
20250408,154300,170746314,1747,1747,1747,1747,0
20250408,154200,170746314,1747,1747,1747,1747,0
20250408,154100,170746314,1747,1747,1747,1747,0
20250408,154000,170746314,1747,1747,1747,1747,0
20250408,153900,170746314,1747,1747,1747,1747,0
20250408,153800,170746314,1747,1747,1747,1747,0
20250408,153700,170746314,1747,1747,1747,1747,0
20250408,153600,170746314,1747,1747,1747,1747,0
20250408,153500,170746314,1747,1747,1747,1747,0
20250408,153400,170746314,1747,1747,1747,1747,0
20250408,153300,170746314,1747,1747,1747,1747,0
20250408,153200,170746314,1747,1747,1747,1747,0
20250408,153100,170746314,1747,1747,1747,1747,0
20250408,153000,170746314,1747,1747,1747,1747,1056
20250408,152900,168901482,1746,1746,1746,1746,0
20250408,152800,168901482,1746,1746,1746,1746,0
20250408,152700,168901482,1746,1746,1746,1746,0
20250408,152600,168901482,1746,1746,1746,1746,0
20250408,152500,168901482,1746,1746,1746,1746,0
20250408,152400,168901482,1746,1746,1746,1746,0
20250408,152300,168901482,1746,1746,1746,1746,0
20250408,152200,168901482,1746,1746,1746,1746,0
20250408,152100,168901482,1746,1746,1746,1746,0
20250408,152000,168901482,1746,1746,1746,1746,0
20250408,151900,168901482,1746,1754,1754,1746,165
20250408,151800,168613108,1769,1769,1769,1769,0
20250408,151700,168613108,1769,1769,1769,1769,0
20250408,151600,168613108,1769,1769,1769,1769,0
20250408,151500,168613108,1769,1769,1769,1769,0
20250408,151400,168613108,1769,1769,1769,1769,0
20250408,151300,168613108,1769,1769,1769,1769,3
20250408,151200,168607801,1769,1769,1769,1769,1
20250408,151100,168606032,1753,1753,1753,1753,0
20250408,151000,168606032,1753,1772,1772,1753,3345
20250408,150900,162678727,1772,1772,1772,1772,3000
20250408,150800,157362727,1772,1772,1772,1772,3000
20250408,150700,152046727,1780,1769,1780,1769,6147
20250408,150600,141140481,1778,1778,1778,1778,0
20250408,150500,141140481,1778,1752,1778,1752,236
20250408,150400,140726983,1751,1744,1752,1744,874
20250408,150300,139197238,1752,1750,1752,1750,81
20250408,150200,139055407,1751,1744,1752,1742,9295
20250408,150100,122858416,1780,1739,1784,1739,1807
20250408,150000,119706684,1725,1732,1742,1724,742
20250408,145900,118427217,1742,1726,1742,1726,6237
20250408,145800,107656682,1725,1726,1726,1725,9
20250408,145700,107641149,1726,1725,1726,1725,3
20250408,145600,107635973,1726,1725,1726,1725,400
20250408,145500,106945574,1726,1728,1728,1726,327
20250408,145400,106381116,1728,1729,1729,1727,289
20250408,145300,105881657,1730,1730,1730,1730,448
20250408,145200,105106617,1741,1741,1741,1741,0
20250408,145100,105106617,1741,1741,1741,1741,0
20250408,145000,105106617,1741,1741,1741,1741,0
20250408,144900,105106617,1741,1741,1741,1741,0
20250408,144800,105106617,1741,1741,1741,1741,0
20250408,144700,105106617,1741,1741,1741,1741,0
20250408,144600,105106617,1741,1741,1741,1741,0
20250408,144500,105106617,1741,1741,1741,1741,0
20250408,144400,105106617,1741,1741,1741,1741,0
20250408,144300,105106617,1741,1741,1741,1741,0
20250408,144200,105106617,1741,1741,1741,1741,0
20250408,144100,105106617,1741,1741,1741,1741,32
20250408,144000,105050905,1742,1742,1742,1742,0
20250408,143900,105050905,1742,1742,1742,1742,0
20250408,143800,105050905,1742,1741,1742,1741,12
20250408,143700,105030012,1741,1741,1741,1741,0
20250408,143600,105030012,1741,1741,1741,1741,1
20250408,143500,105028271,1742,1729,1742,1729,155
20250408,143400,104760119,1744,1744,1744,1744,0
20250408,143300,104760119,1744,1744,1744,1744,0
20250408,143200,104760119,1744,1729,1744,1729,6075
20250408,143100,94231635,1730,1730,1730,1730,0
20250408,143000,94231635,1730,1730,1730,1730,0
20250408,142900,94231635,1730,1735,1735,1729,367
20250408,142800,93596448,1747,1747,1747,1747,0
20250408,142700,93596448,1747,1747,1747,1747,0
20250408,142600,93596448,1747,1747,1747,1747,0
20250408,142500,93596448,1747,1732,1747,1731,91
20250408,142400,93438872,1747,1747,1747,1747,0
20250408,142300,93438872,1747,1729,1750,1729,5583
20250408,142200,83784325,1729,1728,1729,1728,3724
20250408,142100,77348004,1728,1728,1728,1728,0
20250408,142000,77348004,1728,1728,1728,1728,724
20250408,141900,76096932,1728,1728,1728,1728,0
20250408,141800,76096932,1728,1728,1728,1725,125
20250408,141700,75880944,1728,1728,1728,1727,161
20250408,141600,75602754,1738,1738,1738,1738,0
20250408,141500,75602754,1738,1738,1738,1738,7
20250408,141400,75590588,1739,1739,1739,1739,1
20250408,141300,75588849,1726,1726,1726,1726,0
20250408,141200,75588849,1726,1736,1736,1725,21
20250408,141100,75552595,1741,1741,1741,1741,20
20250408,141000,75517775,1741,1741,1741,1741,1
20250408,140900,75516034,1737,1737,1737,1737,0
20250408,140800,75516034,1737,1737,1737,1737,0
20250408,140700,75516034,1737,1741,1741,1737,690
20250408,140600,74315800,1741,1741,1741,1741,0
20250408,140500,74315800,1741,1740,1741,1740,17
20250408,140400,74286204,1736,1736,1736,1736,0
20250408,140300,74286204,1736,1736,1736,1736,0
20250408,140200,74286204,1736,1733,1736,1733,4658
20250408,140100,66213815,1730,1740,1740,1730,526
20250408,140000,65301694,1740,1739,1740,1739,61
20250408,135900,65195555,1740,1740,1740,1740,0
20250408,135800,65195555,1740,1740,1740,1740,0
20250408,135700,65195555,1740,1740,1740,1740,0
20250408,135600,65195555,1740,1740,1740,1740,140
20250408,135500,64951955,1740,1740,1740,1740,60
20250408,135400,64847555,1740,1740,1740,1740,0
20250408,135300,64847555,1740,1740,1740,1740,30
20250408,135200,64795355,1741,1741,1741,1741,0
20250408,135100,64795355,1741,1741,1741,1741,50
20250408,135000,64708305,1741,1741,1741,1741,10
20250408,134900,64690895,1741,1741,1741,1741,0
20250408,134800,64690895,1741,1739,1741,1739,278
20250408,134700,64207347,1740,1740,1740,1740,20
20250408,134600,64172547,1740,1740,1740,1740,0
20250408,134500,64172547,1740,1741,1741,1740,56
20250408,134400,64075089,1742,1744,1744,1742,611
20250408,134300,63010046,1746,1746,1746,1745,110
20250408,134200,62818086,1747,1747,1748,1746,199
20250408,134100,62470441,1748,1746,1748,1746,210
20250408,134000,62103762,1746,1746,1770,1746,204
20250408,133900,61747354,1746,1745,1746,1745,214
20250408,133800,61373910,1745,1752,1752,1745,100
20250408,133700,61199263,1764,1764,1764,1764,0
20250408,133600,61199263,1764,1764,1764,1764,0
20250408,133500,61199263,1764,1764,1764,1764,324
20250408,133400,60627727,1765,1768,1768,1765,318
20250408,133300,60066138,1768,1768,1768,1768,183
20250408,133200,59742594,1769,1769,1769,1769,32
20250408,133100,59685986,1769,1769,1769,1769,87
20250408,133000,59532083,1785,1769,1785,1769,322
20250408,132900,58962347,1770,1771,1788,1770,246
20250408,132800,58526864,1771,1772,1790,1771,204
20250408,132700,58165529,1772,1772,1790,1772,69
20250408,132600,58043243,1772,1791,1791,1772,91
20250408,132500,57881972,1772,1772,1793,1772,125
20250408,132400,57658614,1772,1772,1773,1771,360
20250408,132300,57020811,1773,1773,1773,1773,0
20250408,132200,57020811,1773,1773,1773,1773,0
20250408,132100,57020811,1773,1773,1773,1773,60
20250408,132000,56914431,1793,1772,1793,1772,26
20250408,131900,56868330,1773,1773,1773,1773,20
20250408,131800,56832870,1774,1775,1776,1774,46
20250408,131700,56751240,1776,1776,1776,1776,10
20250408,131600,56733480,1779,1776,1779,1776,13
20250408,131500,56710389,1777,1777,1777,1777,188
20250408,131400,56376313,1777,1778,1778,1777,4
20250408,131300,56369202,1778,1778,1778,1778,0
20250408,131200,56369202,1778,1778,1778,1778,0
20250408,131100,56369202,1778,1781,1781,1778,159
20250408,131000,56086195,1781,1781,1781,1781,40
20250408,130900,56014955,1781,1781,1781,1781,0
20250408,130800,56014955,1781,1783,1783,1781,100
20250408,130700,55836838,1795,1794,1795,1794,15
20250408,130600,55809916,1796,1796,1796,1796,0
20250408,130500,55809916,1796,1796,1796,1796,0
20250408,130400,55809916,1796,1796,1796,1796,0
20250408,130300,55809916,1796,1796,1796,1796,0
20250408,130200,55809916,1796,1796,1796,1796,0
20250408,130100,55809916,1796,1796,1796,1796,0
20250408,130000,55809916,1796,1796,1796,1796,0
20250408,125900,55809916,1796,1796,1796,1796,0
20250408,125800,55809916,1796,1796,1796,1796,0
20250408,125700,55809916,1796,1784,1796,1784,193
20250408,125600,55465404,1783,1783,1783,1783,0
20250408,125500,55465404,1783,1783,1783,1783,0
20250408,125400,55465404,1783,1783,1783,1783,0
20250408,125300,55465404,1783,1783,1783,1783,0
20250408,125200,55465404,1783,1783,1783,1783,0
20250408,125100,55465404,1783,1783,1783,1783,0
20250408,125000,55465404,1783,1785,1785,1783,141
20250408,124900,55213757,1796,1785,1796,1785,3
20250408,124800,55208391,1796,1796,1796,1796,0
20250408,124700,55208391,1796,1796,1796,1796,0
20250408,124600,55208391,1796,1796,1796,1796,0
20250408,124500,55208391,1796,1796,1796,1796,0
20250408,124400,55208391,1796,1796,1796,1796,0
20250408,124300,55208391,1796,1796,1796,1796,0
20250408,124200,55208391,1796,1796,1796,1796,0
20250408,124100,55208391,1796,1796,1796,1796,33
20250408,124000,55149123,1798,1798,1798,1798,2
20250408,123900,55145527,1798,1798,1798,1798,0
20250408,123800,55145527,1798,1798,1798,1798,0
20250408,123700,55145527,1798,1798,1798,1798,0
20250408,123600,55145527,1798,1798,1798,1798,0
20250408,123500,55145527,1798,1798,1798,1798,5
20250408,123400,55136537,1799,1799,1799,1799,0
20250408,123300,55136537,1799,1799,1799,1799,0
20250408,123200,55136537,1799,1799,1799,1799,0
20250408,123100,55136537,1799,1799,1799,1799,0
20250408,123000,55136537,1799,1799,1799,1799,0
20250408,122900,55136537,1799,1799,1799,1799,0
20250408,122800,55136537,1799,1799,1799,1799,0
20250408,122700,55136537,1799,1799,1799,1799,0
20250408,122600,55136537,1799,1799,1799,1799,0
20250408,122500,55136537,1799,1799,1799,1799,13
20250408,122400,55113150,1799,1799,1799,1799,0
20250408,122300,55113150,1799,1799,1799,1799,0
20250408,122200,55113150,1799,1799,1799,1799,0
20250408,122100,55113150,1799,1799,1799,1799,0
20250408,122000,55113150,1799,1799,1799,1799,0
20250408,121900,55113150,1799,1799,1799,1799,0
20250408,121800,55113150,1799,1799,1799,1799,0
20250408,121700,55113150,1799,1799,1799,1799,0
20250408,121600,55113150,1799,1799,1799,1799,0
20250408,121500,55113150,1799,1799,1799,1799,0
20250408,121400,55113150,1799,1799,1799,1799,0
20250408,121300,55113150,1799,1799,1799,1799,0
20250408,121200,55113150,1799,1799,1799,1799,0
20250408,121100,55113150,1799,1799,1799,1799,6
20250408,121000,55102356,1799,1799,1799,1799,5
20250408,120900,55093361,1797,1797,1797,1797,0
20250408,120800,55093361,1797,1797,1797,1797,2
20250408,120700,55089767,1782,1782,1782,1782,0
20250408,120600,55089767,1782,1782,1782,1782,0
20250408,120500,55089767,1782,1782,1782,1782,0
20250408,120400,55089767,1782,1782,1782,1782,0
20250408,120300,55089767,1782,1782,1782,1782,1
20250408,120200,55087985,1782,1782,1782,1782,1
20250408,120100,55086203,1782,1782,1782,1782,70
20250408,120000,54961463,1782,1782,1782,1782,0
20250408,115900,54961463,1782,1782,1782,1782,0
20250408,115800,54961463,1782,1783,1783,1782,204
20250408,115700,54597934,1782,1782,1782,1782,300
20250408,115600,54063334,1782,1782,1782,1782,0
20250408,115500,54063334,1782,1782,1782,1782,1
20250408,115400,54061552,1800,1800,1800,1800,0
20250408,115300,54061552,1800,1800,1800,1800,0
20250408,115200,54061552,1800,1800,1800,1800,0
20250408,115100,54061552,1800,1800,1800,1800,0
20250408,115000,54061552,1800,1800,1800,1800,0
20250408,114900,54061552,1800,1800,1800,1800,1
20250408,114800,54059752,1800,1800,1800,1800,0
20250408,114700,54059752,1800,1800,1800,1800,0
20250408,114600,54059752,1800,1800,1800,1800,0
20250408,114500,54059752,1800,1800,1800,1800,0
20250408,114400,54059752,1800,1800,1800,1800,0
20250408,114300,54059752,1800,1800,1800,1800,0
20250408,114200,54059752,1800,1800,1800,1800,0
20250408,114100,54059752,1800,1800,1800,1800,0
20250408,114000,54059752,1800,1800,1800,1800,0
20250408,113900,54059752,1800,1800,1800,1800,0
20250408,113800,54059752,1800,1800,1800,1800,0
20250408,113700,54059752,1800,1800,1800,1800,0
20250408,113600,54059752,1800,1800,1800,1800,200
20250408,113500,53699752,1800,1800,1800,1800,1
20250408,113400,53697952,1800,1800,1800,1800,0
20250408,113300,53697952,1800,1800,1800,1800,0
20250408,113200,53697952,1800,1800,1800,1800,0
20250408,113100,53697952,1800,1800,1800,1800,622
20250408,113000,52578352,1812,1812,1812,1812,0
20250408,112900,52578352,1812,1812,1812,1812,0
20250408,112800,52578352,1812,1812,1812,1812,10
20250408,112700,52560232,1813,1813,1813,1813,0
20250408,112600,52560232,1813,1813,1813,1813,0
20250408,112500,52560232,1813,1813,1813,1813,0
20250408,112400,52560232,1813,1813,1813,1813,1
20250408,112300,52558419,1813,1813,1813,1813,0
20250408,112200,52558419,1813,1813,1813,1813,0
20250408,112100,52558419,1813,1813,1813,1813,0
20250408,112000,52558419,1813,1813,1813,1813,0
20250408,111900,52558419,1813,1813,1813,1813,0
20250408,111800,52558419,1813,1813,1813,1813,0
20250408,111700,52558419,1813,1813,1813,1813,0
20250408,111600,52558419,1813,1813,1813,1813,0
20250408,111500,52558419,1813,1813,1813,1813,0
20250408,111400,52558419,1813,1813,1813,1813,0
20250408,111300,52558419,1813,1813,1813,1813,0
20250408,111200,52558419,1813,1813,1813,1813,0
20250408,111100,52558419,1813,1813,1813,1813,2
20250408,111000,52554793,1800,1800,1800,1800,0
20250408,110900,52554793,1800,1800,1800,1800,0
20250408,110800,52554793,1800,1801,1801,1800,107
20250408,110700,52362092,1801,1801,1801,1801,0
20250408,110600,52362092,1801,1801,1801,1801,2
20250408,110500,52358490,1801,1801,1801,1801,0
20250408,110400,52358490,1801,1801,1801,1801,0
20250408,110300,52358490,1801,1801,1801,1801,28
20250408,110200,52308062,1813,1813,1813,1813,0
20250408,110100,52308062,1813,1813,1813,1813,0
20250408,110000,52308062,1813,1812,1813,1812,200
20250408,105900,51945528,1813,1813,1813,1813,0
20250408,105800,51945528,1813,1813,1813,1813,0
20250408,105700,51945528,1813,1813,1813,1813,0
20250408,105600,51945528,1813,1813,1813,1813,0
20250408,105500,51945528,1813,1813,1813,1813,1
20250408,105400,51943715,1813,1813,1813,1813,55
20250408,105300,51844000,1813,1813,1813,1813,1
20250408,105200,51842187,1813,1813,1813,1813,0
20250408,105100,51842187,1813,1810,1813,1810,11
20250408,105000,51822274,1801,1801,1801,1801,1
20250408,104900,51820473,1801,1800,1813,1800,32
20250408,104800,51762837,1791,1791,1791,1791,0
20250408,104700,51762837,1791,1791,1791,1791,0
20250408,104600,51762837,1791,1791,1791,1791,0
20250408,104500,51762837,1791,1791,1791,1791,0
20250408,104400,51762837,1791,1786,1791,1786,1165
20250408,104300,49679948,1786,1786,1786,1786,199
20250408,104200,49324534,1786,1786,1786,1786,0
20250408,104100,49324534,1786,1786,1786,1786,1
20250408,104000,49322748,1786,1786,1786,1786,112
20250408,103900,49122716,1786,1786,1786,1786,0
20250408,103800,49122716,1786,1786,1786,1786,0
20250408,103700,49122716,1786,1786,1786,1786,351
20250408,103600,48495830,1782,1782,1782,1782,0
20250408,103500,48495830,1782,1782,1782,1782,0
20250408,103400,48495830,1782,1782,1782,1782,0
20250408,103300,48495830,1782,1782,1782,1782,677
20250408,103200,47289416,1782,1782,1782,1782,0
20250408,103100,47289416,1782,1782,1782,1782,0
20250408,103000,47289416,1782,1782,1782,1782,0
20250408,102900,47289416,1782,1782,1782,1782,0
20250408,102800,47289416,1782,1782,1782,1782,0
20250408,102700,47289416,1782,1782,1782,1782,0
20250408,102600,47289416,1782,1782,1782,1782,1312
20250408,102500,44951432,1782,1782,1782,1782,187
20250408,102400,44618198,1782,1782,1782,1782,0
20250408,102300,44618198,1782,1782,1782,1782,0
20250408,102200,44618198,1782,1780,1782,1780,805
20250408,102100,43185216,1769,1769,1769,1769,0
20250408,102000,43185216,1769,1769,1769,1769,0
20250408,101900,43185216,1769,1769,1769,1769,0
20250408,101800,43185216,1769,1769,1769,1769,100
20250408,101700,43008316,1767,1767,1767,1767,0
20250408,101600,43008316,1767,1780,1780,1767,201
20250408,101500,42650549,1777,1777,1777,1777,178
20250408,101400,42334243,1777,1777,1777,1777,0
20250408,101300,42334243,1777,1777,1777,1777,0
20250408,101200,42334243,1777,1777,1777,1777,20
20250408,101100,42298703,1777,1777,1777,1777,100
20250408,101000,42121003,1775,1775,1775,1775,109
20250408,100900,41927528,1770,1770,1770,1770,0
20250408,100800,41927528,1770,1770,1770,1770,0
20250408,100700,41927528,1770,1770,1770,1770,0
20250408,100600,41927528,1770,1770,1770,1770,0
20250408,100500,41927528,1770,1770,1770,1770,0
20250408,100400,41927528,1770,1770,1770,1770,196
20250408,100300,41580608,1770,1770,1770,1770,0
20250408,100200,41580608,1770,1770,1770,1770,1
20250408,100100,41578838,1770,1770,1770,1770,1
20250408,100000,41577068,1765,1765,1765,1765,0
20250408,095900,41577068,1765,1765,1765,1765,0
20250408,095800,41577068,1765,1765,1765,1764,1652
20250408,095700,38662841,1764,1764,1764,1764,0
20250408,095600,38662841,1764,1764,1764,1764,143
20250408,095500,38410589,1763,1763,1763,1763,0
20250408,095400,38410589,1763,1764,1764,1744,12
20250408,095300,38389443,1764,1764,1764,1764,0
20250408,095200,38389443,1764,1764,1764,1764,0
20250408,095100,38389443,1764,1764,1764,1764,1039
20250408,095000,36556647,1764,1764,1764,1764,0
20250408,094900,36556647,1764,1763,1764,1763,2200
20250408,094800,32677826,1763,1763,1763,1763,0
20250408,094700,32677826,1763,1763,1763,1763,0
20250408,094600,32677826,1763,1763,1763,1763,0
20250408,094500,32677826,1763,1763,1763,1763,700
20250408,094400,31443726,1764,1764,1764,1764,2
20250408,094300,31440198,1764,1761,1764,1761,2504
20250408,094200,27026292,1740,1738,1740,1738,9
20250408,094100,27010636,1762,1762,1762,1762,0
20250408,094000,27010636,1762,1762,1762,1762,0
20250408,093900,27010636,1762,1762,1762,1762,41
20250408,093800,26938394,1764,1764,1764,1764,0
20250408,093700,26938394,1764,1764,1764,1764,0
20250408,093600,26938394,1764,1764,1764,1764,0
20250408,093500,26938394,1764,1764,1764,1764,0
20250408,093400,26938394,1764,1764,1764,1764,0
20250408,093300,26938394,1764,1764,1764,1764,0
20250408,093200,26938394,1764,1764,1764,1764,0
20250408,093100,26938394,1764,1764,1764,1764,0
20250408,093000,26938394,1764,1764,1764,1764,0
20250408,092900,26938394,1764,1765,1765,1764,8
20250408,092800,26924275,1760,1755,1760,1733,537
20250408,092700,25989408,1740,1740,1740,1740,47
20250408,092600,25907628,1740,1733,1750,1733,2542
20250408,092500,21460594,1733,1742,1742,1733,1017
20250408,092400,19691638,1675,1675,1675,1675,0
20250408,092300,19691638,1675,1745,1745,1675,6603
20250408,092200,8266861,1777,1777,1777,1777,0
20250408,092100,8266861,1777,1777,1777,1777,1
20250408,092000,8265084,1777,1777,1777,1777,0
20250408,091900,8265084,1777,1777,1777,1777,0
20250408,091800,8265084,1777,1777,1777,1777,0
20250408,091700,8265084,1777,1777,1777,1777,4
20250408,091600,8257976,1780,1780,1780,1780,0
20250408,091500,8257976,1780,1780,1780,1780,0
20250408,091400,8257976,1780,1780,1780,1780,0
20250408,091300,8257976,1780,1774,1780,1774,70
20250408,091200,8133553,1740,1740,1740,1740,0
20250408,091100,8133553,1740,1770,1770,1740,434
20250408,091000,7372817,1775,1775,1775,1775,0
20250408,090900,7372817,1775,1775,1775,1775,500
20250408,090800,6485317,1743,1743,1743,1743,500
20250408,090700,5613817,1782,1782,1782,1782,1
20250408,090600,5612035,1738,1738,1738,1738,200
20250408,090500,5264435,1736,1760,1760,1736,1000
20250408,090400,3526035,1785,1785,1785,1785,2
20250408,090300,3522465,1730,1751,1751,1730,1215
20250408,090200,1402495,1780,1800,1839,1780,162
20250408,090100,1113520,1796,1796,1796,1796,120
20250408,090000,898000,1796,1796,1796,1796,500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192100 170746314 1747 1747 1747 1747 1056
3 20250408 192000 170746314 1747 1747 1747 1747 0
4 20250408 191900 170746314 1747 1747 1747 1747 0
5 20250408 191800 170746314 1747 1747 1747 1747 0
6 20250408 191700 170746314 1747 1747 1747 1747 0
7 20250408 191600 170746314 1747 1747 1747 1747 0
8 20250408 191500 170746314 1747 1747 1747 1747 0
9 20250408 191400 170746314 1747 1747 1747 1747 0
10 20250408 191300 170746314 1747 1747 1747 1747 0
11 20250408 191200 170746314 1747 1747 1747 1747 0
12 20250408 191100 170746314 1747 1747 1747 1747 0
13 20250408 191000 170746314 1747 1747 1747 1747 0
14 20250408 190900 170746314 1747 1747 1747 1747 0
15 20250408 190800 170746314 1747 1747 1747 1747 0
16 20250408 190700 170746314 1747 1747 1747 1747 0
17 20250408 190600 170746314 1747 1747 1747 1747 0
18 20250408 190500 170746314 1747 1747 1747 1747 0
19 20250408 190400 170746314 1747 1747 1747 1747 0
20 20250408 190300 170746314 1747 1747 1747 1747 0
21 20250408 190200 170746314 1747 1747 1747 1747 0
22 20250408 190100 170746314 1747 1747 1747 1747 0
23 20250408 190000 170746314 1747 1747 1747 1747 0
24 20250408 185900 170746314 1747 1747 1747 1747 0
25 20250408 185800 170746314 1747 1747 1747 1747 0
26 20250408 185700 170746314 1747 1747 1747 1747 0
27 20250408 185600 170746314 1747 1747 1747 1747 0
28 20250408 185500 170746314 1747 1747 1747 1747 0
29 20250408 185400 170746314 1747 1747 1747 1747 0
30 20250408 185300 170746314 1747 1747 1747 1747 0
31 20250408 185200 170746314 1747 1747 1747 1747 0
32 20250408 185100 170746314 1747 1747 1747 1747 1056
33 20250408 185000 170746314 1747 1747 1747 1747 0
34 20250408 184900 170746314 1747 1747 1747 1747 0
35 20250408 184800 170746314 1747 1747 1747 1747 0
36 20250408 184700 170746314 1747 1747 1747 1747 0
37 20250408 184600 170746314 1747 1747 1747 1747 0
38 20250408 184500 170746314 1747 1747 1747 1747 0
39 20250408 184400 170746314 1747 1747 1747 1747 0
40 20250408 184300 170746314 1747 1747 1747 1747 0
41 20250408 184200 170746314 1747 1747 1747 1747 0
42 20250408 184100 170746314 1747 1747 1747 1747 0
43 20250408 184000 170746314 1747 1747 1747 1747 0
44 20250408 183900 170746314 1747 1747 1747 1747 0
45 20250408 183800 170746314 1747 1747 1747 1747 0
46 20250408 183700 170746314 1747 1747 1747 1747 0
47 20250408 183600 170746314 1747 1747 1747 1747 0
48 20250408 183500 170746314 1747 1747 1747 1747 0
49 20250408 183400 170746314 1747 1747 1747 1747 0
50 20250408 183300 170746314 1747 1747 1747 1747 0
51 20250408 183200 170746314 1747 1747 1747 1747 0
52 20250408 183100 170746314 1747 1747 1747 1747 0
53 20250408 183000 170746314 1747 1747 1747 1747 0
54 20250408 182900 170746314 1747 1747 1747 1747 0
55 20250408 182800 170746314 1747 1747 1747 1747 0
56 20250408 182700 170746314 1747 1747 1747 1747 0
57 20250408 182600 170746314 1747 1747 1747 1747 0
58 20250408 182500 170746314 1747 1747 1747 1747 0
59 20250408 182400 170746314 1747 1747 1747 1747 0
60 20250408 182300 170746314 1747 1747 1747 1747 0
61 20250408 182200 170746314 1747 1747 1747 1747 0
62 20250408 182100 170746314 1747 1747 1747 1747 1056
63 20250408 182000 170746314 1747 1747 1747 1747 0
64 20250408 181900 170746314 1747 1747 1747 1747 0
65 20250408 181800 170746314 1747 1747 1747 1747 0
66 20250408 181700 170746314 1747 1747 1747 1747 0
67 20250408 181600 170746314 1747 1747 1747 1747 0
68 20250408 181500 170746314 1747 1747 1747 1747 0
69 20250408 181400 170746314 1747 1747 1747 1747 0
70 20250408 181300 170746314 1747 1747 1747 1747 0
71 20250408 181200 170746314 1747 1747 1747 1747 0
72 20250408 181100 170746314 1747 1747 1747 1747 0
73 20250408 181000 170746314 1747 1747 1747 1747 0
74 20250408 180900 170746314 1747 1747 1747 1747 0
75 20250408 180800 170746314 1747 1747 1747 1747 0
76 20250408 180700 170746314 1747 1747 1747 1747 0
77 20250408 180600 170746314 1747 1747 1747 1747 0
78 20250408 180500 170746314 1747 1747 1747 1747 0
79 20250408 180400 170746314 1747 1747 1747 1747 0
80 20250408 180300 170746314 1747 1747 1747 1747 0
81 20250408 180200 170746314 1747 1747 1747 1747 0
82 20250408 180100 170746314 1747 1747 1747 1747 0
83 20250408 180000 170746314 1747 1747 1747 1747 0
84 20250408 175900 170746314 1747 1747 1747 1747 0
85 20250408 175800 170746314 1747 1747 1747 1747 0
86 20250408 175700 170746314 1747 1747 1747 1747 0
87 20250408 175600 170746314 1747 1747 1747 1747 0
88 20250408 175500 170746314 1747 1747 1747 1747 0
89 20250408 175400 170746314 1747 1747 1747 1747 0
90 20250408 175300 170746314 1747 1747 1747 1747 0
91 20250408 175200 170746314 1747 1747 1747 1747 0
92 20250408 175100 170746314 1747 1747 1747 1747 1056
93 20250408 175000 170746314 1747 1747 1747 1747 0
94 20250408 174900 170746314 1747 1747 1747 1747 0
95 20250408 174800 170746314 1747 1747 1747 1747 0
96 20250408 174700 170746314 1747 1747 1747 1747 0
97 20250408 174600 170746314 1747 1747 1747 1747 0
98 20250408 174500 170746314 1747 1747 1747 1747 0
99 20250408 174400 170746314 1747 1747 1747 1747 0
100 20250408 174300 170746314 1747 1747 1747 1747 0
101 20250408 174200 170746314 1747 1747 1747 1747 0
102 20250408 174100 170746314 1747 1747 1747 1747 0
103 20250408 174000 170746314 1747 1747 1747 1747 0
104 20250408 173900 170746314 1747 1747 1747 1747 0
105 20250408 173800 170746314 1747 1747 1747 1747 0
106 20250408 173700 170746314 1747 1747 1747 1747 0
107 20250408 173600 170746314 1747 1747 1747 1747 0
108 20250408 173500 170746314 1747 1747 1747 1747 0
109 20250408 173400 170746314 1747 1747 1747 1747 0
110 20250408 173300 170746314 1747 1747 1747 1747 0
111 20250408 173200 170746314 1747 1747 1747 1747 0
112 20250408 173100 170746314 1747 1747 1747 1747 0
113 20250408 173000 170746314 1747 1747 1747 1747 0
114 20250408 172900 170746314 1747 1747 1747 1747 0
115 20250408 172800 170746314 1747 1747 1747 1747 0
116 20250408 172700 170746314 1747 1747 1747 1747 0
117 20250408 172600 170746314 1747 1747 1747 1747 0
118 20250408 172500 170746314 1747 1747 1747 1747 0
119 20250408 172400 170746314 1747 1747 1747 1747 0
120 20250408 172300 170746314 1747 1747 1747 1747 0
121 20250408 172200 170746314 1747 1747 1747 1747 0
122 20250408 172100 170746314 1747 1747 1747 1747 1056
123 20250408 172000 170746314 1747 1747 1747 1747 0
124 20250408 171900 170746314 1747 1747 1747 1747 0
125 20250408 171800 170746314 1747 1747 1747 1747 0
126 20250408 171700 170746314 1747 1747 1747 1747 0
127 20250408 171600 170746314 1747 1747 1747 1747 0
128 20250408 171500 170746314 1747 1747 1747 1747 0
129 20250408 171400 170746314 1747 1747 1747 1747 0
130 20250408 171300 170746314 1747 1747 1747 1747 0
131 20250408 171200 170746314 1747 1747 1747 1747 0
132 20250408 171100 170746314 1747 1747 1747 1747 0
133 20250408 171000 170746314 1747 1747 1747 1747 0
134 20250408 170900 170746314 1747 1747 1747 1747 0
135 20250408 170800 170746314 1747 1747 1747 1747 0
136 20250408 170700 170746314 1747 1747 1747 1747 0
137 20250408 170600 170746314 1747 1747 1747 1747 0
138 20250408 170500 170746314 1747 1747 1747 1747 0
139 20250408 170400 170746314 1747 1747 1747 1747 0
140 20250408 170300 170746314 1747 1747 1747 1747 0
141 20250408 170200 170746314 1747 1747 1747 1747 0
142 20250408 170100 170746314 1747 1747 1747 1747 0
143 20250408 170000 170746314 1747 1747 1747 1747 0
144 20250408 165900 170746314 1747 1747 1747 1747 0
145 20250408 165800 170746314 1747 1747 1747 1747 0
146 20250408 165700 170746314 1747 1747 1747 1747 0
147 20250408 165600 170746314 1747 1747 1747 1747 0
148 20250408 165500 170746314 1747 1747 1747 1747 0
149 20250408 165400 170746314 1747 1747 1747 1747 0
150 20250408 165300 170746314 1747 1747 1747 1747 0
151 20250408 165200 170746314 1747 1747 1747 1747 0
152 20250408 165100 170746314 1747 1747 1747 1747 1056
153 20250408 165000 170746314 1747 1747 1747 1747 0
154 20250408 164900 170746314 1747 1747 1747 1747 0
155 20250408 164800 170746314 1747 1747 1747 1747 0
156 20250408 164700 170746314 1747 1747 1747 1747 0
157 20250408 164600 170746314 1747 1747 1747 1747 0
158 20250408 164500 170746314 1747 1747 1747 1747 0
159 20250408 164400 170746314 1747 1747 1747 1747 0
160 20250408 164300 170746314 1747 1747 1747 1747 0
161 20250408 164200 170746314 1747 1747 1747 1747 0
162 20250408 164100 170746314 1747 1747 1747 1747 0
163 20250408 164000 170746314 1747 1747 1747 1747 0
164 20250408 163900 170746314 1747 1747 1747 1747 0
165 20250408 163800 170746314 1747 1747 1747 1747 0
166 20250408 163700 170746314 1747 1747 1747 1747 0
167 20250408 163600 170746314 1747 1747 1747 1747 0
168 20250408 163500 170746314 1747 1747 1747 1747 0
169 20250408 163400 170746314 1747 1747 1747 1747 0
170 20250408 163300 170746314 1747 1747 1747 1747 0
171 20250408 163200 170746314 1747 1747 1747 1747 0
172 20250408 163100 170746314 1747 1747 1747 1747 0
173 20250408 163000 170746314 1747 1747 1747 1747 0
174 20250408 162900 170746314 1747 1747 1747 1747 0
175 20250408 162800 170746314 1747 1747 1747 1747 0
176 20250408 162700 170746314 1747 1747 1747 1747 0
177 20250408 162600 170746314 1747 1747 1747 1747 0
178 20250408 162500 170746314 1747 1747 1747 1747 0
179 20250408 162400 170746314 1747 1747 1747 1747 0
180 20250408 162300 170746314 1747 1747 1747 1747 0
181 20250408 162200 170746314 1747 1747 1747 1747 0
182 20250408 162100 170746314 1747 1747 1747 1747 1056
183 20250408 162000 170746314 1747 1747 1747 1747 0
184 20250408 161900 170746314 1747 1747 1747 1747 0
185 20250408 161800 170746314 1747 1747 1747 1747 0
186 20250408 161700 170746314 1747 1747 1747 1747 0
187 20250408 161600 170746314 1747 1747 1747 1747 0
188 20250408 161500 170746314 1747 1747 1747 1747 0
189 20250408 161400 170746314 1747 1747 1747 1747 0
190 20250408 161300 170746314 1747 1747 1747 1747 0
191 20250408 161200 170746314 1747 1747 1747 1747 0
192 20250408 161100 170746314 1747 1747 1747 1747 0
193 20250408 161000 170746314 1747 1747 1747 1747 0
194 20250408 160900 170746314 1747 1747 1747 1747 0
195 20250408 160800 170746314 1747 1747 1747 1747 0
196 20250408 160700 170746314 1747 1747 1747 1747 0
197 20250408 160600 170746314 1747 1747 1747 1747 0
198 20250408 160500 170746314 1747 1747 1747 1747 0
199 20250408 160400 170746314 1747 1747 1747 1747 0
200 20250408 160300 170746314 1747 1747 1747 1747 0
201 20250408 160200 170746314 1747 1747 1747 1747 0
202 20250408 160100 170746314 1747 1747 1747 1747 0
203 20250408 160000 170746314 1747 1747 1747 1747 0
204 20250408 155900 170746314 1747 1747 1747 1747 0
205 20250408 155800 170746314 1747 1747 1747 1747 0
206 20250408 155700 170746314 1747 1747 1747 1747 0
207 20250408 155600 170746314 1747 1747 1747 1747 0
208 20250408 155500 170746314 1747 1747 1747 1747 0
209 20250408 155400 170746314 1747 1747 1747 1747 0
210 20250408 155300 170746314 1747 1747 1747 1747 0
211 20250408 155200 170746314 1747 1747 1747 1747 0
212 20250408 155100 170746314 1747 1747 1747 1747 1056
213 20250408 155000 170746314 1747 1747 1747 1747 0
214 20250408 154900 170746314 1747 1747 1747 1747 0
215 20250408 154800 170746314 1747 1747 1747 1747 0
216 20250408 154700 170746314 1747 1747 1747 1747 0
217 20250408 154600 170746314 1747 1747 1747 1747 0
218 20250408 154500 170746314 1747 1747 1747 1747 0
219 20250408 154400 170746314 1747 1747 1747 1747 0
220 20250408 154300 170746314 1747 1747 1747 1747 0
221 20250408 154200 170746314 1747 1747 1747 1747 0
222 20250408 154100 170746314 1747 1747 1747 1747 0
223 20250408 154000 170746314 1747 1747 1747 1747 0
224 20250408 153900 170746314 1747 1747 1747 1747 0
225 20250408 153800 170746314 1747 1747 1747 1747 0
226 20250408 153700 170746314 1747 1747 1747 1747 0
227 20250408 153600 170746314 1747 1747 1747 1747 0
228 20250408 153500 170746314 1747 1747 1747 1747 0
229 20250408 153400 170746314 1747 1747 1747 1747 0
230 20250408 153300 170746314 1747 1747 1747 1747 0
231 20250408 153200 170746314 1747 1747 1747 1747 0
232 20250408 153100 170746314 1747 1747 1747 1747 0
233 20250408 153000 170746314 1747 1747 1747 1747 1056
234 20250408 152900 168901482 1746 1746 1746 1746 0
235 20250408 152800 168901482 1746 1746 1746 1746 0
236 20250408 152700 168901482 1746 1746 1746 1746 0
237 20250408 152600 168901482 1746 1746 1746 1746 0
238 20250408 152500 168901482 1746 1746 1746 1746 0
239 20250408 152400 168901482 1746 1746 1746 1746 0
240 20250408 152300 168901482 1746 1746 1746 1746 0
241 20250408 152200 168901482 1746 1746 1746 1746 0
242 20250408 152100 168901482 1746 1746 1746 1746 0
243 20250408 152000 168901482 1746 1746 1746 1746 0
244 20250408 151900 168901482 1746 1754 1754 1746 165
245 20250408 151800 168613108 1769 1769 1769 1769 0
246 20250408 151700 168613108 1769 1769 1769 1769 0
247 20250408 151600 168613108 1769 1769 1769 1769 0
248 20250408 151500 168613108 1769 1769 1769 1769 0
249 20250408 151400 168613108 1769 1769 1769 1769 0
250 20250408 151300 168613108 1769 1769 1769 1769 3
251 20250408 151200 168607801 1769 1769 1769 1769 1
252 20250408 151100 168606032 1753 1753 1753 1753 0
253 20250408 151000 168606032 1753 1772 1772 1753 3345
254 20250408 150900 162678727 1772 1772 1772 1772 3000
255 20250408 150800 157362727 1772 1772 1772 1772 3000
256 20250408 150700 152046727 1780 1769 1780 1769 6147
257 20250408 150600 141140481 1778 1778 1778 1778 0
258 20250408 150500 141140481 1778 1752 1778 1752 236
259 20250408 150400 140726983 1751 1744 1752 1744 874
260 20250408 150300 139197238 1752 1750 1752 1750 81
261 20250408 150200 139055407 1751 1744 1752 1742 9295
262 20250408 150100 122858416 1780 1739 1784 1739 1807
263 20250408 150000 119706684 1725 1732 1742 1724 742
264 20250408 145900 118427217 1742 1726 1742 1726 6237
265 20250408 145800 107656682 1725 1726 1726 1725 9
266 20250408 145700 107641149 1726 1725 1726 1725 3
267 20250408 145600 107635973 1726 1725 1726 1725 400
268 20250408 145500 106945574 1726 1728 1728 1726 327
269 20250408 145400 106381116 1728 1729 1729 1727 289
270 20250408 145300 105881657 1730 1730 1730 1730 448
271 20250408 145200 105106617 1741 1741 1741 1741 0
272 20250408 145100 105106617 1741 1741 1741 1741 0
273 20250408 145000 105106617 1741 1741 1741 1741 0
274 20250408 144900 105106617 1741 1741 1741 1741 0
275 20250408 144800 105106617 1741 1741 1741 1741 0
276 20250408 144700 105106617 1741 1741 1741 1741 0
277 20250408 144600 105106617 1741 1741 1741 1741 0
278 20250408 144500 105106617 1741 1741 1741 1741 0
279 20250408 144400 105106617 1741 1741 1741 1741 0
280 20250408 144300 105106617 1741 1741 1741 1741 0
281 20250408 144200 105106617 1741 1741 1741 1741 0
282 20250408 144100 105106617 1741 1741 1741 1741 32
283 20250408 144000 105050905 1742 1742 1742 1742 0
284 20250408 143900 105050905 1742 1742 1742 1742 0
285 20250408 143800 105050905 1742 1741 1742 1741 12
286 20250408 143700 105030012 1741 1741 1741 1741 0
287 20250408 143600 105030012 1741 1741 1741 1741 1
288 20250408 143500 105028271 1742 1729 1742 1729 155
289 20250408 143400 104760119 1744 1744 1744 1744 0
290 20250408 143300 104760119 1744 1744 1744 1744 0
291 20250408 143200 104760119 1744 1729 1744 1729 6075
292 20250408 143100 94231635 1730 1730 1730 1730 0
293 20250408 143000 94231635 1730 1730 1730 1730 0
294 20250408 142900 94231635 1730 1735 1735 1729 367
295 20250408 142800 93596448 1747 1747 1747 1747 0
296 20250408 142700 93596448 1747 1747 1747 1747 0
297 20250408 142600 93596448 1747 1747 1747 1747 0
298 20250408 142500 93596448 1747 1732 1747 1731 91
299 20250408 142400 93438872 1747 1747 1747 1747 0
300 20250408 142300 93438872 1747 1729 1750 1729 5583
301 20250408 142200 83784325 1729 1728 1729 1728 3724
302 20250408 142100 77348004 1728 1728 1728 1728 0
303 20250408 142000 77348004 1728 1728 1728 1728 724
304 20250408 141900 76096932 1728 1728 1728 1728 0
305 20250408 141800 76096932 1728 1728 1728 1725 125
306 20250408 141700 75880944 1728 1728 1728 1727 161
307 20250408 141600 75602754 1738 1738 1738 1738 0
308 20250408 141500 75602754 1738 1738 1738 1738 7
309 20250408 141400 75590588 1739 1739 1739 1739 1
310 20250408 141300 75588849 1726 1726 1726 1726 0
311 20250408 141200 75588849 1726 1736 1736 1725 21
312 20250408 141100 75552595 1741 1741 1741 1741 20
313 20250408 141000 75517775 1741 1741 1741 1741 1
314 20250408 140900 75516034 1737 1737 1737 1737 0
315 20250408 140800 75516034 1737 1737 1737 1737 0
316 20250408 140700 75516034 1737 1741 1741 1737 690
317 20250408 140600 74315800 1741 1741 1741 1741 0
318 20250408 140500 74315800 1741 1740 1741 1740 17
319 20250408 140400 74286204 1736 1736 1736 1736 0
320 20250408 140300 74286204 1736 1736 1736 1736 0
321 20250408 140200 74286204 1736 1733 1736 1733 4658
322 20250408 140100 66213815 1730 1740 1740 1730 526
323 20250408 140000 65301694 1740 1739 1740 1739 61
324 20250408 135900 65195555 1740 1740 1740 1740 0
325 20250408 135800 65195555 1740 1740 1740 1740 0
326 20250408 135700 65195555 1740 1740 1740 1740 0
327 20250408 135600 65195555 1740 1740 1740 1740 140
328 20250408 135500 64951955 1740 1740 1740 1740 60
329 20250408 135400 64847555 1740 1740 1740 1740 0
330 20250408 135300 64847555 1740 1740 1740 1740 30
331 20250408 135200 64795355 1741 1741 1741 1741 0
332 20250408 135100 64795355 1741 1741 1741 1741 50
333 20250408 135000 64708305 1741 1741 1741 1741 10
334 20250408 134900 64690895 1741 1741 1741 1741 0
335 20250408 134800 64690895 1741 1739 1741 1739 278
336 20250408 134700 64207347 1740 1740 1740 1740 20
337 20250408 134600 64172547 1740 1740 1740 1740 0
338 20250408 134500 64172547 1740 1741 1741 1740 56
339 20250408 134400 64075089 1742 1744 1744 1742 611
340 20250408 134300 63010046 1746 1746 1746 1745 110
341 20250408 134200 62818086 1747 1747 1748 1746 199
342 20250408 134100 62470441 1748 1746 1748 1746 210
343 20250408 134000 62103762 1746 1746 1770 1746 204
344 20250408 133900 61747354 1746 1745 1746 1745 214
345 20250408 133800 61373910 1745 1752 1752 1745 100
346 20250408 133700 61199263 1764 1764 1764 1764 0
347 20250408 133600 61199263 1764 1764 1764 1764 0
348 20250408 133500 61199263 1764 1764 1764 1764 324
349 20250408 133400 60627727 1765 1768 1768 1765 318
350 20250408 133300 60066138 1768 1768 1768 1768 183
351 20250408 133200 59742594 1769 1769 1769 1769 32
352 20250408 133100 59685986 1769 1769 1769 1769 87
353 20250408 133000 59532083 1785 1769 1785 1769 322
354 20250408 132900 58962347 1770 1771 1788 1770 246
355 20250408 132800 58526864 1771 1772 1790 1771 204
356 20250408 132700 58165529 1772 1772 1790 1772 69
357 20250408 132600 58043243 1772 1791 1791 1772 91
358 20250408 132500 57881972 1772 1772 1793 1772 125
359 20250408 132400 57658614 1772 1772 1773 1771 360
360 20250408 132300 57020811 1773 1773 1773 1773 0
361 20250408 132200 57020811 1773 1773 1773 1773 0
362 20250408 132100 57020811 1773 1773 1773 1773 60
363 20250408 132000 56914431 1793 1772 1793 1772 26
364 20250408 131900 56868330 1773 1773 1773 1773 20
365 20250408 131800 56832870 1774 1775 1776 1774 46
366 20250408 131700 56751240 1776 1776 1776 1776 10
367 20250408 131600 56733480 1779 1776 1779 1776 13
368 20250408 131500 56710389 1777 1777 1777 1777 188
369 20250408 131400 56376313 1777 1778 1778 1777 4
370 20250408 131300 56369202 1778 1778 1778 1778 0
371 20250408 131200 56369202 1778 1778 1778 1778 0
372 20250408 131100 56369202 1778 1781 1781 1778 159
373 20250408 131000 56086195 1781 1781 1781 1781 40
374 20250408 130900 56014955 1781 1781 1781 1781 0
375 20250408 130800 56014955 1781 1783 1783 1781 100
376 20250408 130700 55836838 1795 1794 1795 1794 15
377 20250408 130600 55809916 1796 1796 1796 1796 0
378 20250408 130500 55809916 1796 1796 1796 1796 0
379 20250408 130400 55809916 1796 1796 1796 1796 0
380 20250408 130300 55809916 1796 1796 1796 1796 0
381 20250408 130200 55809916 1796 1796 1796 1796 0
382 20250408 130100 55809916 1796 1796 1796 1796 0
383 20250408 130000 55809916 1796 1796 1796 1796 0
384 20250408 125900 55809916 1796 1796 1796 1796 0
385 20250408 125800 55809916 1796 1796 1796 1796 0
386 20250408 125700 55809916 1796 1784 1796 1784 193
387 20250408 125600 55465404 1783 1783 1783 1783 0
388 20250408 125500 55465404 1783 1783 1783 1783 0
389 20250408 125400 55465404 1783 1783 1783 1783 0
390 20250408 125300 55465404 1783 1783 1783 1783 0
391 20250408 125200 55465404 1783 1783 1783 1783 0
392 20250408 125100 55465404 1783 1783 1783 1783 0
393 20250408 125000 55465404 1783 1785 1785 1783 141
394 20250408 124900 55213757 1796 1785 1796 1785 3
395 20250408 124800 55208391 1796 1796 1796 1796 0
396 20250408 124700 55208391 1796 1796 1796 1796 0
397 20250408 124600 55208391 1796 1796 1796 1796 0
398 20250408 124500 55208391 1796 1796 1796 1796 0
399 20250408 124400 55208391 1796 1796 1796 1796 0
400 20250408 124300 55208391 1796 1796 1796 1796 0
401 20250408 124200 55208391 1796 1796 1796 1796 0
402 20250408 124100 55208391 1796 1796 1796 1796 33
403 20250408 124000 55149123 1798 1798 1798 1798 2
404 20250408 123900 55145527 1798 1798 1798 1798 0
405 20250408 123800 55145527 1798 1798 1798 1798 0
406 20250408 123700 55145527 1798 1798 1798 1798 0
407 20250408 123600 55145527 1798 1798 1798 1798 0
408 20250408 123500 55145527 1798 1798 1798 1798 5
409 20250408 123400 55136537 1799 1799 1799 1799 0
410 20250408 123300 55136537 1799 1799 1799 1799 0
411 20250408 123200 55136537 1799 1799 1799 1799 0
412 20250408 123100 55136537 1799 1799 1799 1799 0
413 20250408 123000 55136537 1799 1799 1799 1799 0
414 20250408 122900 55136537 1799 1799 1799 1799 0
415 20250408 122800 55136537 1799 1799 1799 1799 0
416 20250408 122700 55136537 1799 1799 1799 1799 0
417 20250408 122600 55136537 1799 1799 1799 1799 0
418 20250408 122500 55136537 1799 1799 1799 1799 13
419 20250408 122400 55113150 1799 1799 1799 1799 0
420 20250408 122300 55113150 1799 1799 1799 1799 0
421 20250408 122200 55113150 1799 1799 1799 1799 0
422 20250408 122100 55113150 1799 1799 1799 1799 0
423 20250408 122000 55113150 1799 1799 1799 1799 0
424 20250408 121900 55113150 1799 1799 1799 1799 0
425 20250408 121800 55113150 1799 1799 1799 1799 0
426 20250408 121700 55113150 1799 1799 1799 1799 0
427 20250408 121600 55113150 1799 1799 1799 1799 0
428 20250408 121500 55113150 1799 1799 1799 1799 0
429 20250408 121400 55113150 1799 1799 1799 1799 0
430 20250408 121300 55113150 1799 1799 1799 1799 0
431 20250408 121200 55113150 1799 1799 1799 1799 0
432 20250408 121100 55113150 1799 1799 1799 1799 6
433 20250408 121000 55102356 1799 1799 1799 1799 5
434 20250408 120900 55093361 1797 1797 1797 1797 0
435 20250408 120800 55093361 1797 1797 1797 1797 2
436 20250408 120700 55089767 1782 1782 1782 1782 0
437 20250408 120600 55089767 1782 1782 1782 1782 0
438 20250408 120500 55089767 1782 1782 1782 1782 0
439 20250408 120400 55089767 1782 1782 1782 1782 0
440 20250408 120300 55089767 1782 1782 1782 1782 1
441 20250408 120200 55087985 1782 1782 1782 1782 1
442 20250408 120100 55086203 1782 1782 1782 1782 70
443 20250408 120000 54961463 1782 1782 1782 1782 0
444 20250408 115900 54961463 1782 1782 1782 1782 0
445 20250408 115800 54961463 1782 1783 1783 1782 204
446 20250408 115700 54597934 1782 1782 1782 1782 300
447 20250408 115600 54063334 1782 1782 1782 1782 0
448 20250408 115500 54063334 1782 1782 1782 1782 1
449 20250408 115400 54061552 1800 1800 1800 1800 0
450 20250408 115300 54061552 1800 1800 1800 1800 0
451 20250408 115200 54061552 1800 1800 1800 1800 0
452 20250408 115100 54061552 1800 1800 1800 1800 0
453 20250408 115000 54061552 1800 1800 1800 1800 0
454 20250408 114900 54061552 1800 1800 1800 1800 1
455 20250408 114800 54059752 1800 1800 1800 1800 0
456 20250408 114700 54059752 1800 1800 1800 1800 0
457 20250408 114600 54059752 1800 1800 1800 1800 0
458 20250408 114500 54059752 1800 1800 1800 1800 0
459 20250408 114400 54059752 1800 1800 1800 1800 0
460 20250408 114300 54059752 1800 1800 1800 1800 0
461 20250408 114200 54059752 1800 1800 1800 1800 0
462 20250408 114100 54059752 1800 1800 1800 1800 0
463 20250408 114000 54059752 1800 1800 1800 1800 0
464 20250408 113900 54059752 1800 1800 1800 1800 0
465 20250408 113800 54059752 1800 1800 1800 1800 0
466 20250408 113700 54059752 1800 1800 1800 1800 0
467 20250408 113600 54059752 1800 1800 1800 1800 200
468 20250408 113500 53699752 1800 1800 1800 1800 1
469 20250408 113400 53697952 1800 1800 1800 1800 0
470 20250408 113300 53697952 1800 1800 1800 1800 0
471 20250408 113200 53697952 1800 1800 1800 1800 0
472 20250408 113100 53697952 1800 1800 1800 1800 622
473 20250408 113000 52578352 1812 1812 1812 1812 0
474 20250408 112900 52578352 1812 1812 1812 1812 0
475 20250408 112800 52578352 1812 1812 1812 1812 10
476 20250408 112700 52560232 1813 1813 1813 1813 0
477 20250408 112600 52560232 1813 1813 1813 1813 0
478 20250408 112500 52560232 1813 1813 1813 1813 0
479 20250408 112400 52560232 1813 1813 1813 1813 1
480 20250408 112300 52558419 1813 1813 1813 1813 0
481 20250408 112200 52558419 1813 1813 1813 1813 0
482 20250408 112100 52558419 1813 1813 1813 1813 0
483 20250408 112000 52558419 1813 1813 1813 1813 0
484 20250408 111900 52558419 1813 1813 1813 1813 0
485 20250408 111800 52558419 1813 1813 1813 1813 0
486 20250408 111700 52558419 1813 1813 1813 1813 0
487 20250408 111600 52558419 1813 1813 1813 1813 0
488 20250408 111500 52558419 1813 1813 1813 1813 0
489 20250408 111400 52558419 1813 1813 1813 1813 0
490 20250408 111300 52558419 1813 1813 1813 1813 0
491 20250408 111200 52558419 1813 1813 1813 1813 0
492 20250408 111100 52558419 1813 1813 1813 1813 2
493 20250408 111000 52554793 1800 1800 1800 1800 0
494 20250408 110900 52554793 1800 1800 1800 1800 0
495 20250408 110800 52554793 1800 1801 1801 1800 107
496 20250408 110700 52362092 1801 1801 1801 1801 0
497 20250408 110600 52362092 1801 1801 1801 1801 2
498 20250408 110500 52358490 1801 1801 1801 1801 0
499 20250408 110400 52358490 1801 1801 1801 1801 0
500 20250408 110300 52358490 1801 1801 1801 1801 28
501 20250408 110200 52308062 1813 1813 1813 1813 0
502 20250408 110100 52308062 1813 1813 1813 1813 0
503 20250408 110000 52308062 1813 1812 1813 1812 200
504 20250408 105900 51945528 1813 1813 1813 1813 0
505 20250408 105800 51945528 1813 1813 1813 1813 0
506 20250408 105700 51945528 1813 1813 1813 1813 0
507 20250408 105600 51945528 1813 1813 1813 1813 0
508 20250408 105500 51945528 1813 1813 1813 1813 1
509 20250408 105400 51943715 1813 1813 1813 1813 55
510 20250408 105300 51844000 1813 1813 1813 1813 1
511 20250408 105200 51842187 1813 1813 1813 1813 0
512 20250408 105100 51842187 1813 1810 1813 1810 11
513 20250408 105000 51822274 1801 1801 1801 1801 1
514 20250408 104900 51820473 1801 1800 1813 1800 32
515 20250408 104800 51762837 1791 1791 1791 1791 0
516 20250408 104700 51762837 1791 1791 1791 1791 0
517 20250408 104600 51762837 1791 1791 1791 1791 0
518 20250408 104500 51762837 1791 1791 1791 1791 0
519 20250408 104400 51762837 1791 1786 1791 1786 1165
520 20250408 104300 49679948 1786 1786 1786 1786 199
521 20250408 104200 49324534 1786 1786 1786 1786 0
522 20250408 104100 49324534 1786 1786 1786 1786 1
523 20250408 104000 49322748 1786 1786 1786 1786 112
524 20250408 103900 49122716 1786 1786 1786 1786 0
525 20250408 103800 49122716 1786 1786 1786 1786 0
526 20250408 103700 49122716 1786 1786 1786 1786 351
527 20250408 103600 48495830 1782 1782 1782 1782 0
528 20250408 103500 48495830 1782 1782 1782 1782 0
529 20250408 103400 48495830 1782 1782 1782 1782 0
530 20250408 103300 48495830 1782 1782 1782 1782 677
531 20250408 103200 47289416 1782 1782 1782 1782 0
532 20250408 103100 47289416 1782 1782 1782 1782 0
533 20250408 103000 47289416 1782 1782 1782 1782 0
534 20250408 102900 47289416 1782 1782 1782 1782 0
535 20250408 102800 47289416 1782 1782 1782 1782 0
536 20250408 102700 47289416 1782 1782 1782 1782 0
537 20250408 102600 47289416 1782 1782 1782 1782 1312
538 20250408 102500 44951432 1782 1782 1782 1782 187
539 20250408 102400 44618198 1782 1782 1782 1782 0
540 20250408 102300 44618198 1782 1782 1782 1782 0
541 20250408 102200 44618198 1782 1780 1782 1780 805
542 20250408 102100 43185216 1769 1769 1769 1769 0
543 20250408 102000 43185216 1769 1769 1769 1769 0
544 20250408 101900 43185216 1769 1769 1769 1769 0
545 20250408 101800 43185216 1769 1769 1769 1769 100
546 20250408 101700 43008316 1767 1767 1767 1767 0
547 20250408 101600 43008316 1767 1780 1780 1767 201
548 20250408 101500 42650549 1777 1777 1777 1777 178
549 20250408 101400 42334243 1777 1777 1777 1777 0
550 20250408 101300 42334243 1777 1777 1777 1777 0
551 20250408 101200 42334243 1777 1777 1777 1777 20
552 20250408 101100 42298703 1777 1777 1777 1777 100
553 20250408 101000 42121003 1775 1775 1775 1775 109
554 20250408 100900 41927528 1770 1770 1770 1770 0
555 20250408 100800 41927528 1770 1770 1770 1770 0
556 20250408 100700 41927528 1770 1770 1770 1770 0
557 20250408 100600 41927528 1770 1770 1770 1770 0
558 20250408 100500 41927528 1770 1770 1770 1770 0
559 20250408 100400 41927528 1770 1770 1770 1770 196
560 20250408 100300 41580608 1770 1770 1770 1770 0
561 20250408 100200 41580608 1770 1770 1770 1770 1
562 20250408 100100 41578838 1770 1770 1770 1770 1
563 20250408 100000 41577068 1765 1765 1765 1765 0
564 20250408 095900 41577068 1765 1765 1765 1765 0
565 20250408 095800 41577068 1765 1765 1765 1764 1652
566 20250408 095700 38662841 1764 1764 1764 1764 0
567 20250408 095600 38662841 1764 1764 1764 1764 143
568 20250408 095500 38410589 1763 1763 1763 1763 0
569 20250408 095400 38410589 1763 1764 1764 1744 12
570 20250408 095300 38389443 1764 1764 1764 1764 0
571 20250408 095200 38389443 1764 1764 1764 1764 0
572 20250408 095100 38389443 1764 1764 1764 1764 1039
573 20250408 095000 36556647 1764 1764 1764 1764 0
574 20250408 094900 36556647 1764 1763 1764 1763 2200
575 20250408 094800 32677826 1763 1763 1763 1763 0
576 20250408 094700 32677826 1763 1763 1763 1763 0
577 20250408 094600 32677826 1763 1763 1763 1763 0
578 20250408 094500 32677826 1763 1763 1763 1763 700
579 20250408 094400 31443726 1764 1764 1764 1764 2
580 20250408 094300 31440198 1764 1761 1764 1761 2504
581 20250408 094200 27026292 1740 1738 1740 1738 9
582 20250408 094100 27010636 1762 1762 1762 1762 0
583 20250408 094000 27010636 1762 1762 1762 1762 0
584 20250408 093900 27010636 1762 1762 1762 1762 41
585 20250408 093800 26938394 1764 1764 1764 1764 0
586 20250408 093700 26938394 1764 1764 1764 1764 0
587 20250408 093600 26938394 1764 1764 1764 1764 0
588 20250408 093500 26938394 1764 1764 1764 1764 0
589 20250408 093400 26938394 1764 1764 1764 1764 0
590 20250408 093300 26938394 1764 1764 1764 1764 0
591 20250408 093200 26938394 1764 1764 1764 1764 0
592 20250408 093100 26938394 1764 1764 1764 1764 0
593 20250408 093000 26938394 1764 1764 1764 1764 0
594 20250408 092900 26938394 1764 1765 1765 1764 8
595 20250408 092800 26924275 1760 1755 1760 1733 537
596 20250408 092700 25989408 1740 1740 1740 1740 47
597 20250408 092600 25907628 1740 1733 1750 1733 2542
598 20250408 092500 21460594 1733 1742 1742 1733 1017
599 20250408 092400 19691638 1675 1675 1675 1675 0
600 20250408 092300 19691638 1675 1745 1745 1675 6603
601 20250408 092200 8266861 1777 1777 1777 1777 0
602 20250408 092100 8266861 1777 1777 1777 1777 1
603 20250408 092000 8265084 1777 1777 1777 1777 0
604 20250408 091900 8265084 1777 1777 1777 1777 0
605 20250408 091800 8265084 1777 1777 1777 1777 0
606 20250408 091700 8265084 1777 1777 1777 1777 4
607 20250408 091600 8257976 1780 1780 1780 1780 0
608 20250408 091500 8257976 1780 1780 1780 1780 0
609 20250408 091400 8257976 1780 1780 1780 1780 0
610 20250408 091300 8257976 1780 1774 1780 1774 70
611 20250408 091200 8133553 1740 1740 1740 1740 0
612 20250408 091100 8133553 1740 1770 1770 1740 434
613 20250408 091000 7372817 1775 1775 1775 1775 0
614 20250408 090900 7372817 1775 1775 1775 1775 500
615 20250408 090800 6485317 1743 1743 1743 1743 500
616 20250408 090700 5613817 1782 1782 1782 1782 1
617 20250408 090600 5612035 1738 1738 1738 1738 200
618 20250408 090500 5264435 1736 1760 1760 1736 1000
619 20250408 090400 3526035 1785 1785 1785 1785 2
620 20250408 090300 3522465 1730 1751 1751 1730 1215
621 20250408 090200 1402495 1780 1800 1839 1780 162
622 20250408 090100 1113520 1796 1796 1796 1796 120
623 20250408 090000 898000 1796 1796 1796 1796 500