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

629
066430/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192700,417890124,1030,1030,1030,1030,4761
20250408,192600,417890124,1030,1030,1030,1030,0
20250408,192500,417890124,1030,1030,1030,1030,0
20250408,192400,417890124,1030,1030,1030,1030,0
20250408,192300,417890124,1030,1030,1030,1030,0
20250408,192200,417890124,1030,1030,1030,1030,0
20250408,192100,417890124,1030,1030,1030,1030,0
20250408,192000,417890124,1030,1030,1030,1030,0
20250408,191900,417890124,1030,1030,1030,1030,0
20250408,191800,417890124,1030,1030,1030,1030,0
20250408,191700,417890124,1030,1030,1030,1030,0
20250408,191600,417890124,1030,1030,1030,1030,0
20250408,191500,417890124,1030,1030,1030,1030,0
20250408,191400,417890124,1030,1030,1030,1030,0
20250408,191300,417890124,1030,1030,1030,1030,0
20250408,191200,417890124,1030,1030,1030,1030,0
20250408,191100,417890124,1030,1030,1030,1030,0
20250408,191000,417890124,1030,1030,1030,1030,0
20250408,190900,417890124,1030,1030,1030,1030,0
20250408,190800,417890124,1030,1030,1030,1030,0
20250408,190700,417890124,1030,1030,1030,1030,0
20250408,190600,417890124,1030,1030,1030,1030,0
20250408,190500,417890124,1030,1030,1030,1030,0
20250408,190400,417890124,1030,1030,1030,1030,0
20250408,190300,417890124,1030,1030,1030,1030,0
20250408,190200,417890124,1030,1030,1030,1030,0
20250408,190100,417890124,1030,1030,1030,1030,0
20250408,190000,417890124,1030,1030,1030,1030,0
20250408,185900,417890124,1030,1030,1030,1030,0
20250408,185800,417890124,1030,1030,1030,1030,0
20250408,185700,417890124,1030,1030,1030,1030,4761
20250408,185600,417890124,1030,1030,1030,1030,0
20250408,185500,417890124,1030,1030,1030,1030,0
20250408,185400,417890124,1030,1030,1030,1030,0
20250408,185300,417890124,1030,1030,1030,1030,0
20250408,185200,417890124,1030,1030,1030,1030,0
20250408,185100,417890124,1030,1030,1030,1030,0
20250408,185000,417890124,1030,1030,1030,1030,0
20250408,184900,417890124,1030,1030,1030,1030,0
20250408,184800,417890124,1030,1030,1030,1030,0
20250408,184700,417890124,1030,1030,1030,1030,0
20250408,184600,417890124,1030,1030,1030,1030,0
20250408,184500,417890124,1030,1030,1030,1030,0
20250408,184400,417890124,1030,1030,1030,1030,0
20250408,184300,417890124,1030,1030,1030,1030,0
20250408,184200,417890124,1030,1030,1030,1030,0
20250408,184100,417890124,1030,1030,1030,1030,0
20250408,184000,417890124,1030,1030,1030,1030,0
20250408,183900,417890124,1030,1030,1030,1030,0
20250408,183800,417890124,1030,1030,1030,1030,0
20250408,183700,417890124,1030,1030,1030,1030,0
20250408,183600,417890124,1030,1030,1030,1030,0
20250408,183500,417890124,1030,1030,1030,1030,0
20250408,183400,417890124,1030,1030,1030,1030,0
20250408,183300,417890124,1030,1030,1030,1030,0
20250408,183200,417890124,1030,1030,1030,1030,0
20250408,183100,417890124,1030,1030,1030,1030,0
20250408,183000,417890124,1030,1030,1030,1030,0
20250408,182900,417890124,1030,1030,1030,1030,0
20250408,182800,417890124,1030,1030,1030,1030,0
20250408,182700,417890124,1030,1030,1030,1030,4761
20250408,182600,417890124,1030,1030,1030,1030,0
20250408,182500,417890124,1030,1030,1030,1030,0
20250408,182400,417890124,1030,1030,1030,1030,0
20250408,182300,417890124,1030,1030,1030,1030,0
20250408,182200,417890124,1030,1030,1030,1030,0
20250408,182100,417890124,1030,1030,1030,1030,0
20250408,182000,417890124,1030,1030,1030,1030,0
20250408,181900,417890124,1030,1030,1030,1030,0
20250408,181800,417890124,1030,1030,1030,1030,0
20250408,181700,417890124,1030,1030,1030,1030,0
20250408,181600,417890124,1030,1030,1030,1030,0
20250408,181500,417890124,1030,1030,1030,1030,0
20250408,181400,417890124,1030,1030,1030,1030,0
20250408,181300,417890124,1030,1030,1030,1030,0
20250408,181200,417890124,1030,1030,1030,1030,0
20250408,181100,417890124,1030,1030,1030,1030,0
20250408,181000,417890124,1030,1030,1030,1030,0
20250408,180900,417890124,1030,1030,1030,1030,0
20250408,180800,417890124,1030,1030,1030,1030,0
20250408,180700,417890124,1030,1030,1030,1030,0
20250408,180600,417890124,1030,1030,1030,1030,0
20250408,180500,417890124,1030,1030,1030,1030,0
20250408,180400,417890124,1030,1030,1030,1030,0
20250408,180300,417890124,1030,1030,1030,1030,0
20250408,180200,417890124,1030,1030,1030,1030,0
20250408,180100,417890124,1030,1030,1030,1030,0
20250408,180000,417890124,1030,1030,1030,1030,0
20250408,175900,417890124,1030,1030,1030,1030,0
20250408,175800,417890124,1030,1030,1030,1030,0
20250408,175700,417890124,1030,1030,1030,1030,4761
20250408,175600,417890124,1030,1030,1030,1030,0
20250408,175500,417890124,1030,1030,1030,1030,0
20250408,175400,417890124,1030,1030,1030,1030,0
20250408,175300,417890124,1030,1030,1030,1030,0
20250408,175200,417890124,1030,1030,1030,1030,0
20250408,175100,417890124,1030,1030,1030,1030,0
20250408,175000,417890124,1030,1030,1030,1030,0
20250408,174900,417890124,1030,1030,1030,1030,0
20250408,174800,417890124,1030,1030,1030,1030,0
20250408,174700,417890124,1030,1030,1030,1030,0
20250408,174600,417890124,1030,1030,1030,1030,0
20250408,174500,417890124,1030,1030,1030,1030,0
20250408,174400,417890124,1030,1030,1030,1030,0
20250408,174300,417890124,1030,1030,1030,1030,0
20250408,174200,417890124,1030,1030,1030,1030,0
20250408,174100,417890124,1030,1030,1030,1030,0
20250408,174000,417890124,1030,1030,1030,1030,0
20250408,173900,417890124,1030,1030,1030,1030,0
20250408,173800,417890124,1030,1030,1030,1030,0
20250408,173700,417890124,1030,1030,1030,1030,0
20250408,173600,417890124,1030,1030,1030,1030,0
20250408,173500,417890124,1030,1030,1030,1030,0
20250408,173400,417890124,1030,1030,1030,1030,0
20250408,173300,417890124,1030,1030,1030,1030,0
20250408,173200,417890124,1030,1030,1030,1030,0
20250408,173100,417890124,1030,1030,1030,1030,0
20250408,173000,417890124,1030,1030,1030,1030,0
20250408,172900,417890124,1030,1030,1030,1030,0
20250408,172800,417890124,1030,1030,1030,1030,0
20250408,172700,417890124,1030,1030,1030,1030,4761
20250408,172600,417890124,1030,1030,1030,1030,0
20250408,172500,417890124,1030,1030,1030,1030,0
20250408,172400,417890124,1030,1030,1030,1030,0
20250408,172300,417890124,1030,1030,1030,1030,0
20250408,172200,417890124,1030,1030,1030,1030,0
20250408,172100,417890124,1030,1030,1030,1030,0
20250408,172000,417890124,1030,1030,1030,1030,0
20250408,171900,417890124,1030,1030,1030,1030,0
20250408,171800,417890124,1030,1030,1030,1030,0
20250408,171700,417890124,1030,1030,1030,1030,0
20250408,171600,417890124,1030,1030,1030,1030,0
20250408,171500,417890124,1030,1030,1030,1030,0
20250408,171400,417890124,1030,1030,1030,1030,0
20250408,171300,417890124,1030,1030,1030,1030,0
20250408,171200,417890124,1030,1030,1030,1030,0
20250408,171100,417890124,1030,1030,1030,1030,0
20250408,171000,417890124,1030,1030,1030,1030,0
20250408,170900,417890124,1030,1030,1030,1030,0
20250408,170800,417890124,1030,1030,1030,1030,0
20250408,170700,417890124,1030,1030,1030,1030,0
20250408,170600,417890124,1030,1030,1030,1030,0
20250408,170500,417890124,1030,1030,1030,1030,0
20250408,170400,417890124,1030,1030,1030,1030,0
20250408,170300,417890124,1030,1030,1030,1030,0
20250408,170200,417890124,1030,1030,1030,1030,0
20250408,170100,417890124,1030,1030,1030,1030,0
20250408,170000,417890124,1030,1030,1030,1030,0
20250408,165900,417890124,1030,1030,1030,1030,0
20250408,165800,417890124,1030,1030,1030,1030,0
20250408,165700,417890124,1030,1030,1030,1030,4761
20250408,165600,417890124,1030,1030,1030,1030,0
20250408,165500,417890124,1030,1030,1030,1030,0
20250408,165400,417890124,1030,1030,1030,1030,0
20250408,165300,417890124,1030,1030,1030,1030,0
20250408,165200,417890124,1030,1030,1030,1030,0
20250408,165100,417890124,1030,1030,1030,1030,0
20250408,165000,417890124,1030,1030,1030,1030,0
20250408,164900,417890124,1030,1030,1030,1030,0
20250408,164800,417890124,1030,1030,1030,1030,0
20250408,164700,417890124,1030,1030,1030,1030,0
20250408,164600,417890124,1030,1030,1030,1030,0
20250408,164500,417890124,1030,1030,1030,1030,0
20250408,164400,417890124,1030,1030,1030,1030,0
20250408,164300,417890124,1030,1030,1030,1030,0
20250408,164200,417890124,1030,1030,1030,1030,0
20250408,164100,417890124,1030,1030,1030,1030,0
20250408,164000,417890124,1030,1030,1030,1030,0
20250408,163900,417890124,1030,1030,1030,1030,0
20250408,163800,417890124,1030,1030,1030,1030,0
20250408,163700,417890124,1030,1030,1030,1030,0
20250408,163600,417890124,1030,1030,1030,1030,0
20250408,163500,417890124,1030,1030,1030,1030,0
20250408,163400,417890124,1030,1030,1030,1030,0
20250408,163300,417890124,1030,1030,1030,1030,0
20250408,163200,417890124,1030,1030,1030,1030,0
20250408,163100,417890124,1030,1030,1030,1030,0
20250408,163000,417890124,1030,1030,1030,1030,0
20250408,162900,417890124,1030,1030,1030,1030,0
20250408,162800,417890124,1030,1030,1030,1030,0
20250408,162700,417890124,1030,1030,1030,1030,4761
20250408,162600,417890124,1030,1030,1030,1030,0
20250408,162500,417890124,1030,1030,1030,1030,0
20250408,162400,417890124,1030,1030,1030,1030,0
20250408,162300,417890124,1030,1030,1030,1030,0
20250408,162200,417890124,1030,1030,1030,1030,0
20250408,162100,417890124,1030,1030,1030,1030,0
20250408,162000,417890124,1030,1030,1030,1030,0
20250408,161900,417890124,1030,1030,1030,1030,0
20250408,161800,417890124,1030,1030,1030,1030,0
20250408,161700,417890124,1030,1030,1030,1030,0
20250408,161600,417890124,1030,1030,1030,1030,0
20250408,161500,417890124,1030,1030,1030,1030,0
20250408,161400,417890124,1030,1030,1030,1030,0
20250408,161300,417890124,1030,1030,1030,1030,0
20250408,161200,417890124,1030,1030,1030,1030,0
20250408,161100,417890124,1030,1030,1030,1030,0
20250408,161000,417890124,1030,1030,1030,1030,0
20250408,160900,417890124,1030,1030,1030,1030,0
20250408,160800,417890124,1030,1030,1030,1030,0
20250408,160700,417890124,1030,1030,1030,1030,0
20250408,160600,417890124,1030,1030,1030,1030,0
20250408,160500,417890124,1030,1030,1030,1030,0
20250408,160400,417890124,1030,1030,1030,1030,0
20250408,160300,417890124,1030,1030,1030,1030,0
20250408,160200,417890124,1030,1030,1030,1030,0
20250408,160100,417890124,1030,1030,1030,1030,0
20250408,160000,417890124,1030,1030,1030,1030,0
20250408,155900,417890124,1030,1030,1030,1030,0
20250408,155800,417890124,1030,1030,1030,1030,0
20250408,155700,417890124,1030,1030,1030,1030,4761
20250408,155600,417890124,1030,1030,1030,1030,0
20250408,155500,417890124,1030,1030,1030,1030,0
20250408,155400,417890124,1030,1030,1030,1030,0
20250408,155300,417890124,1030,1030,1030,1030,0
20250408,155200,417890124,1030,1030,1030,1030,0
20250408,155100,417890124,1030,1030,1030,1030,0
20250408,155000,417890124,1030,1030,1030,1030,0
20250408,154900,417890124,1030,1030,1030,1030,0
20250408,154800,417890124,1030,1030,1030,1030,0
20250408,154700,417890124,1030,1030,1030,1030,0
20250408,154600,417890124,1030,1030,1030,1030,0
20250408,154500,417890124,1030,1030,1030,1030,0
20250408,154400,417890124,1030,1030,1030,1030,0
20250408,154300,417890124,1030,1030,1030,1030,0
20250408,154200,417890124,1030,1030,1030,1030,0
20250408,154100,417890124,1030,1030,1030,1030,0
20250408,154000,417890124,1030,1030,1030,1030,0
20250408,153900,417890124,1030,1030,1030,1030,0
20250408,153800,417890124,1030,1030,1030,1030,0
20250408,153700,417890124,1030,1030,1030,1030,0
20250408,153600,417890124,1030,1030,1030,1030,0
20250408,153500,417890124,1030,1030,1030,1030,0
20250408,153400,417890124,1030,1030,1030,1030,0
20250408,153300,417890124,1030,1030,1030,1030,0
20250408,153200,417890124,1030,1030,1030,1030,0
20250408,153100,417890124,1030,1030,1030,1030,0
20250408,153000,417890124,1030,1030,1030,1030,4761
20250408,152900,412986294,1030,1030,1030,1030,0
20250408,152800,412986294,1030,1030,1030,1030,0
20250408,152700,412986294,1030,1030,1030,1030,0
20250408,152600,412986294,1030,1030,1030,1030,0
20250408,152500,412986294,1030,1030,1030,1030,0
20250408,152400,412986294,1030,1030,1030,1030,0
20250408,152300,412986294,1030,1030,1030,1030,0
20250408,152200,412986294,1030,1030,1030,1030,0
20250408,152100,412986294,1030,1030,1030,1030,0
20250408,152000,412986294,1030,1030,1030,1030,0
20250408,151900,412986294,1030,1030,1030,1030,3
20250408,151800,412983204,1028,1028,1028,1028,0
20250408,151700,412983204,1028,1030,1030,1028,1042
20250408,151600,411911988,1030,1034,1034,1028,1205
20250408,151500,410672924,1034,1034,1034,1034,930
20250408,151400,409711304,1034,1029,1034,1028,8708
20250408,151300,400725833,1029,1029,1029,1029,56
20250408,151200,400668209,1029,1029,1029,1029,50
20250408,151100,400616759,1028,1028,1028,1028,830
20250408,151000,399763519,1028,1029,1029,1027,183
20250408,150900,399575348,1028,1028,1028,1028,0
20250408,150800,399575348,1028,1028,1028,1028,0
20250408,150700,399575348,1028,1028,1028,1028,150
20250408,150600,399421148,1029,1029,1029,1029,0
20250408,150500,399421148,1029,1029,1029,1029,0
20250408,150400,399421148,1029,1029,1029,1029,0
20250408,150300,399421148,1029,1029,1029,1029,30
20250408,150200,399390278,1029,1029,1029,1029,0
20250408,150100,399390278,1029,1029,1029,1029,0
20250408,150000,399390278,1029,1026,1029,1026,1150
20250408,145900,398209225,1027,1029,1029,1027,173
20250408,145800,398031532,1029,1029,1029,1029,0
20250408,145700,398031532,1029,1029,1029,1029,100
20250408,145600,397928632,1029,1029,1029,1029,0
20250408,145500,397928632,1029,1029,1029,1029,0
20250408,145400,397928632,1029,1029,1029,1029,0
20250408,145300,397928632,1029,1029,1029,1029,0
20250408,145200,397928632,1029,1029,1029,1029,100
20250408,145100,397825732,1029,1029,1029,1029,0
20250408,145000,397825732,1029,1029,1029,1029,0
20250408,144900,397825732,1029,1029,1029,1029,0
20250408,144800,397825732,1029,1027,1029,1027,2
20250408,144700,397823676,1029,1029,1029,1029,21
20250408,144600,397802067,1028,1028,1028,1028,0
20250408,144500,397802067,1028,1028,1028,1028,1156
20250408,144400,396613699,1028,1028,1028,1028,0
20250408,144300,396613699,1028,1028,1028,1028,3
20250408,144200,396610615,1028,1028,1028,1028,1112
20250408,144100,395467479,1028,1028,1028,1025,5200
20250408,144000,390136847,1025,1025,1025,1025,2
20250408,143900,390134797,1025,1023,1025,1020,4282
20250408,143800,385762160,1024,1024,1024,1024,1550
20250408,143700,384174960,1025,1025,1025,1025,500
20250408,143600,383662460,1025,1025,1025,1025,5387
20250408,143500,378140785,1024,1025,1025,1024,1084
20250408,143400,377030685,1024,1029,1029,1024,9111
20250408,143300,367690800,1029,1029,1029,1029,122
20250408,143200,367565262,1029,1029,1029,1029,80
20250408,143100,367482942,1029,1029,1029,1029,0
20250408,143000,367482942,1029,1029,1029,1029,0
20250408,142900,367482942,1029,1029,1029,1029,0
20250408,142800,367482942,1029,1029,1029,1029,0
20250408,142700,367482942,1029,1029,1029,1029,0
20250408,142600,367482942,1029,1033,1033,1029,593
20250408,142500,366872737,1030,1030,1030,1030,0
20250408,142400,366872737,1030,1030,1030,1030,0
20250408,142300,366872737,1030,1030,1030,1030,0
20250408,142200,366872737,1030,1030,1030,1030,0
20250408,142100,366872737,1030,1030,1030,1030,0
20250408,142000,366872737,1030,1030,1030,1030,0
20250408,141900,366872737,1030,1030,1030,1030,0
20250408,141800,366872737,1030,1030,1030,1030,0
20250408,141700,366872737,1030,1030,1030,1030,0
20250408,141600,366872737,1030,1030,1030,1030,0
20250408,141500,366872737,1030,1030,1030,1030,0
20250408,141400,366872737,1030,1033,1033,1030,2251
20250408,141300,364550454,1034,1034,1034,1034,0
20250408,141200,364550454,1034,1034,1034,1034,0
20250408,141100,364550454,1034,1034,1034,1034,10
20250408,141000,364540114,1034,1034,1034,1034,77
20250408,140900,364460496,1034,1034,1034,1034,0
20250408,140800,364460496,1034,1034,1034,1034,0
20250408,140700,364460496,1034,1034,1034,1034,0
20250408,140600,364460496,1034,1034,1034,1034,100
20250408,140500,364357096,1034,1034,1034,1034,0
20250408,140400,364357096,1034,1034,1034,1034,1000
20250408,140300,363323096,1034,1034,1034,1034,5000
20250408,140200,358153096,1034,1034,1034,1034,5311
20250408,140100,352661522,1033,1032,1033,1032,638
20250408,140000,352002503,1033,1033,1033,1033,0
20250408,135900,352002503,1033,1033,1033,1033,0
20250408,135800,352002503,1033,1033,1033,1033,0
20250408,135700,352002503,1033,1033,1033,1033,0
20250408,135600,352002503,1033,1033,1033,1033,2
20250408,135500,352000437,1024,1024,1024,1024,0
20250408,135400,352000437,1024,1024,1024,1024,0
20250408,135300,352000437,1024,1024,1024,1024,0
20250408,135200,352000437,1024,1026,1026,1024,3960
20250408,135100,347942513,1026,1026,1026,1026,1
20250408,135000,347941487,1035,1034,1035,1034,100
20250408,134900,347837990,1035,1035,1035,1035,0
20250408,134800,347837990,1035,1035,1035,1035,0
20250408,134700,347837990,1035,1025,1035,1025,4
20250408,134600,347833870,1035,1030,1035,1030,366
20250408,134500,347455085,1025,1025,1025,1025,10
20250408,134400,347444835,1025,1025,1025,1025,50
20250408,134300,347393585,1025,1025,1025,1025,0
20250408,134200,347393585,1025,1025,1025,1025,0
20250408,134100,347393585,1025,1025,1025,1025,0
20250408,134000,347393585,1025,1025,1025,1025,1
20250408,133900,347392560,1024,1031,1031,1024,20000
20250408,133800,326900462,1035,1035,1035,1035,711
20250408,133700,326164577,1035,1035,1035,1035,0
20250408,133600,326164577,1035,1035,1035,1035,173
20250408,133500,325985522,1035,1035,1035,1035,7000
20250408,133400,318740522,1035,1035,1035,1035,0
20250408,133300,318740522,1035,1035,1035,1035,0
20250408,133200,318740522,1035,1039,1039,1035,29
20250408,133100,318710395,1039,1046,1046,1039,5877
20250408,133000,312595193,1045,1045,1045,1045,0
20250408,132900,312595193,1045,1045,1045,1045,0
20250408,132800,312595193,1045,1053,1053,1045,7078
20250408,132700,305167883,1055,1055,1055,1055,0
20250408,132600,305167883,1055,1055,1055,1055,145
20250408,132500,305014908,1055,1055,1055,1055,0
20250408,132400,305014908,1055,1055,1055,1055,0
20250408,132300,305014908,1055,1055,1055,1055,0
20250408,132200,305014908,1055,1055,1055,1055,0
20250408,132100,305014908,1055,1055,1055,1055,250
20250408,132000,304751158,1055,1060,1060,1055,5000
20250408,131900,299475933,1055,1055,1055,1055,0
20250408,131800,299475933,1055,1055,1055,1055,0
20250408,131700,299475933,1055,1055,1055,1055,0
20250408,131600,299475933,1055,1065,1065,1055,200
20250408,131500,299264138,1070,1070,1070,1070,0
20250408,131400,299264138,1070,1070,1070,1070,0
20250408,131300,299264138,1070,1070,1070,1070,0
20250408,131200,299264138,1070,1070,1070,1070,0
20250408,131100,299264138,1070,1070,1070,1070,0
20250408,131000,299264138,1070,1070,1070,1070,45
20250408,130900,299215988,1070,1070,1070,1070,19
20250408,130800,299195658,1070,1070,1070,1070,16
20250408,130700,299178538,1070,1070,1070,1070,5
20250408,130600,299173188,1054,1054,1054,1054,7618
20250408,130500,291143816,1054,1054,1054,1054,0
20250408,130400,291143816,1054,1054,1054,1054,2382
20250408,130300,288633188,1054,1054,1054,1054,50
20250408,130200,288580488,1054,1054,1054,1054,0
20250408,130100,288580488,1054,1054,1054,1054,0
20250408,130000,288580488,1054,1054,1054,1054,420
20250408,125900,288137808,1053,1066,1066,1051,13911
20250408,125800,273342220,1066,1066,1066,1066,0
20250408,125700,273342220,1066,1066,1066,1066,0
20250408,125600,273342220,1066,1066,1066,1066,0
20250408,125500,273342220,1066,1066,1066,1066,0
20250408,125400,273342220,1066,1073,1073,1066,2701
20250408,125300,270450641,1079,1079,1079,1079,0
20250408,125200,270450641,1079,1079,1079,1079,0
20250408,125100,270450641,1079,1079,1079,1079,2
20250408,125000,270448483,1073,1073,1073,1073,1000
20250408,124900,269375483,1080,1080,1080,1080,0
20250408,124800,269375483,1080,1080,1080,1080,0
20250408,124700,269375483,1080,1080,1080,1080,0
20250408,124600,269375483,1080,1080,1080,1080,0
20250408,124500,269375483,1080,1080,1080,1080,0
20250408,124400,269375483,1080,1080,1080,1080,0
20250408,124300,269375483,1080,1080,1080,1080,0
20250408,124200,269375483,1080,1080,1080,1080,8
20250408,124100,269366843,1080,1080,1080,1080,0
20250408,124000,269366843,1080,1080,1080,1071,35
20250408,123900,269329268,1080,1080,1080,1080,0
20250408,123800,269329268,1080,1080,1080,1080,1
20250408,123700,269328188,1080,1080,1080,1080,0
20250408,123600,269328188,1080,1074,1080,1071,110
20250408,123500,269210282,1081,1081,1081,1081,6
20250408,123400,269203796,1081,1081,1081,1081,25
20250408,123300,269176771,1081,1072,1081,1072,19985
20250408,123200,247752653,1072,1073,1073,1072,37
20250408,123100,247712986,1072,1072,1072,1072,0
20250408,123000,247712986,1072,1072,1072,1072,0
20250408,122900,247712986,1072,1072,1072,1072,0
20250408,122800,247712986,1072,1072,1072,1072,0
20250408,122700,247712986,1072,1072,1072,1072,0
20250408,122600,247712986,1072,1072,1072,1072,0
20250408,122500,247712986,1072,1072,1072,1072,0
20250408,122400,247712986,1072,1072,1072,1072,0
20250408,122300,247712986,1072,1072,1072,1072,0
20250408,122200,247712986,1072,1072,1072,1072,0
20250408,122100,247712986,1072,1072,1072,1072,0
20250408,122000,247712986,1072,1072,1072,1072,1
20250408,121900,247711914,1081,1073,1081,1071,2831
20250408,121800,244674214,1073,1073,1073,1073,0
20250408,121700,244674214,1073,1073,1073,1073,0
20250408,121600,244674214,1073,1073,1073,1073,0
20250408,121500,244674214,1073,1073,1073,1073,0
20250408,121400,244674214,1073,1081,1081,1073,1189
20250408,121300,243388923,1070,1070,1070,1070,0
20250408,121200,243388923,1070,1070,1070,1070,0
20250408,121100,243388923,1070,1070,1070,1070,0
20250408,121000,243388923,1070,1070,1070,1070,0
20250408,120900,243388923,1070,1070,1070,1070,0
20250408,120800,243388923,1070,1070,1070,1070,0
20250408,120700,243388923,1070,1070,1070,1070,0
20250408,120600,243388923,1070,1070,1070,1070,1
20250408,120500,243387853,1071,1071,1071,1071,0
20250408,120400,243387853,1071,1071,1071,1071,0
20250408,120300,243387853,1071,1071,1071,1071,10000
20250408,120200,232677853,1071,1071,1071,1071,0
20250408,120100,232677853,1071,1071,1071,1071,0
20250408,120000,232677853,1071,1071,1071,1071,0
20250408,115900,232677853,1071,1071,1071,1071,1000
20250408,115800,231606853,1071,1071,1071,1071,0
20250408,115700,231606853,1071,1071,1071,1071,0
20250408,115600,231606853,1071,1071,1071,1071,0
20250408,115500,231606853,1071,1071,1071,1071,0
20250408,115400,231606853,1071,1071,1071,1071,0
20250408,115300,231606853,1071,1071,1071,1071,0
20250408,115200,231606853,1071,1077,1077,1071,783
20250408,115100,230767904,1077,1077,1077,1077,0
20250408,115000,230767904,1077,1077,1077,1077,0
20250408,114900,230767904,1077,1077,1077,1077,0
20250408,114800,230767904,1077,1077,1077,1077,0
20250408,114700,230767904,1077,1077,1077,1077,0
20250408,114600,230767904,1077,1077,1077,1077,0
20250408,114500,230767904,1077,1077,1077,1077,0
20250408,114400,230767904,1077,1077,1077,1077,0
20250408,114300,230767904,1077,1077,1077,1077,14
20250408,114200,230752826,1077,1077,1077,1077,0
20250408,114100,230752826,1077,1077,1077,1077,0
20250408,114000,230752826,1077,1077,1077,1077,0
20250408,113900,230752826,1077,1077,1077,1077,0
20250408,113800,230752826,1077,1077,1077,1077,62
20250408,113700,230686052,1072,1072,1072,1072,0
20250408,113600,230686052,1072,1072,1072,1072,0
20250408,113500,230686052,1072,1072,1072,1072,2
20250408,113400,230683908,1077,1077,1077,1077,0
20250408,113300,230683908,1077,1077,1077,1077,2
20250408,113200,230681754,1071,1071,1071,1071,0
20250408,113100,230681754,1071,1071,1071,1071,0
20250408,113000,230681754,1071,1071,1071,1071,1000
20250408,112900,229610754,1071,1071,1071,1071,0
20250408,112800,229610754,1071,1071,1071,1071,50
20250408,112700,229557204,1071,1071,1071,1071,0
20250408,112600,229557204,1071,1071,1071,1071,299
20250408,112500,229236975,1071,1071,1071,1071,0
20250408,112400,229236975,1071,1071,1071,1071,1
20250408,112300,229235904,1073,1073,1073,1073,10
20250408,112200,229225174,1073,1073,1073,1073,1035
20250408,112100,228114619,1073,1073,1073,1073,0
20250408,112000,228114619,1073,1073,1073,1073,0
20250408,111900,228114619,1073,1073,1073,1073,0
20250408,111800,228114619,1073,1073,1073,1073,657
20250408,111700,227409658,1073,1075,1075,1073,1000
20250408,111600,226336344,1075,1075,1075,1075,0
20250408,111500,226336344,1075,1077,1077,1075,1001
20250408,111400,225260110,1077,1077,1077,1077,398
20250408,111300,224831464,1077,1077,1077,1077,1
20250408,111200,224830387,1077,1077,1077,1077,0
20250408,111100,224830387,1077,1077,1077,1077,0
20250408,111000,224830387,1077,1077,1077,1077,0
20250408,110900,224830387,1077,1077,1077,1077,0
20250408,110800,224830387,1077,1077,1077,1077,1
20250408,110700,224829310,1076,1076,1076,1076,0
20250408,110600,224829310,1076,1076,1076,1076,0
20250408,110500,224829310,1076,1076,1076,1076,100
20250408,110400,224721710,1088,1076,1088,1076,2
20250408,110300,224719546,1088,1088,1088,1088,1
20250408,110200,224718458,1076,1079,1079,1076,3
20250408,110100,224715227,1088,1079,1088,1079,4144
20250408,110000,220234068,1077,1077,1077,1077,4320
20250408,105900,215581428,1075,1075,1075,1075,0
20250408,105800,215581428,1075,1075,1075,1075,0
20250408,105700,215581428,1075,1075,1075,1075,0
20250408,105600,215581428,1075,1075,1075,1075,0
20250408,105500,215581428,1075,1075,1075,1075,0
20250408,105400,215581428,1075,1075,1075,1075,0
20250408,105300,215581428,1075,1075,1075,1075,0
20250408,105200,215581428,1075,1075,1075,1075,0
20250408,105100,215581428,1075,1075,1075,1075,2209
20250408,105000,213206753,1075,1075,1075,1075,0
20250408,104900,213206753,1075,1075,1075,1075,0
20250408,104800,213206753,1075,1075,1075,1075,1788
20250408,104700,211284653,1073,1073,1073,1073,0
20250408,104600,211284653,1073,1073,1073,1073,0
20250408,104500,211284653,1073,1073,1073,1073,0
20250408,104400,211284653,1073,1073,1073,1073,0
20250408,104300,211284653,1073,1073,1073,1073,0
20250408,104200,211284653,1073,1073,1073,1073,0
20250408,104100,211284653,1073,1073,1073,1073,525
20250408,104000,210721328,1074,1074,1074,1074,97
20250408,103900,210617150,1074,1074,1074,1074,0
20250408,103800,210617150,1074,1074,1074,1074,0
20250408,103700,210617150,1074,1074,1074,1074,0
20250408,103600,210617150,1074,1074,1074,1074,0
20250408,103500,210617150,1074,1074,1074,1074,0
20250408,103400,210617150,1074,1074,1074,1074,3200
20250408,103300,207180350,1074,1074,1074,1074,0
20250408,103200,207180350,1074,1074,1074,1074,682
20250408,103100,206447882,1075,1075,1075,1075,0
20250408,103000,206447882,1075,1075,1075,1075,0
20250408,102900,206447882,1075,1075,1075,1075,0
20250408,102800,206447882,1075,1075,1075,1075,0
20250408,102700,206447882,1075,1075,1075,1075,0
20250408,102600,206447882,1075,1075,1075,1075,0
20250408,102500,206447882,1075,1075,1075,1075,90
20250408,102400,206351132,1075,1075,1075,1075,0
20250408,102300,206351132,1075,1075,1075,1075,0
20250408,102200,206351132,1075,1074,1075,1074,4184
20250408,102100,201854263,1075,1075,1075,1075,1040
20250408,102000,200736263,1075,1075,1075,1075,2522
20250408,101900,198025113,1075,1075,1075,1074,277
20250408,101800,197727525,1075,1075,1075,1075,2700
20250408,101700,194825025,1079,1079,1079,1079,1003
20250408,101600,193742788,1079,1079,1079,1079,0
20250408,101500,193742788,1079,1079,1079,1079,35
20250408,101400,193705023,1079,1079,1079,1079,2
20250408,101300,193702865,1083,1083,1083,1083,392
20250408,101200,193278329,1083,1083,1083,1083,6
20250408,101100,193271831,1088,1088,1088,1088,500
20250408,101000,192727831,1088,1088,1088,1088,0
20250408,100900,192727831,1088,1088,1088,1088,0
20250408,100800,192727831,1088,1088,1088,1088,0
20250408,100700,192727831,1088,1088,1088,1088,200
20250408,100600,192510231,1088,1088,1088,1088,0
20250408,100500,192510231,1088,1088,1088,1088,0
20250408,100400,192510231,1088,1088,1088,1088,6
20250408,100300,192503703,1088,1088,1088,1088,0
20250408,100200,192503703,1088,1088,1088,1088,0
20250408,100100,192503703,1088,1088,1088,1088,0
20250408,100000,192503703,1088,1088,1088,1088,0
20250408,095900,192503703,1088,1079,1088,1079,15141
20250408,095800,176140484,1079,1079,1079,1079,286
20250408,095700,175831890,1079,1078,1079,1078,1286
20250408,095600,174445386,1078,1078,1078,1078,445
20250408,095500,173965676,1078,1078,1078,1078,287
20250408,095400,173656290,1078,1078,1078,1078,287
20250408,095300,173346904,1078,1077,1078,1077,288
20250408,095200,173036465,1077,1078,1078,1077,288
20250408,095100,172726002,1078,1079,1079,1078,352
20250408,095000,172346545,1078,1078,1078,1078,0
20250408,094900,172346545,1078,1078,1078,1078,926
20250408,094800,171348317,1078,1078,1078,1078,928
20250408,094700,170347933,1078,1078,1078,1078,0
20250408,094600,170347933,1078,1078,1078,1078,463
20250408,094500,169848819,1078,1078,1078,1078,582
20250408,094400,169221423,1078,1078,1078,1078,0
20250408,094300,169221423,1078,1078,1078,1078,0
20250408,094200,169221423,1078,1078,1078,1078,10
20250408,094100,169210643,1076,1076,1076,1076,6
20250408,094000,169204187,1075,1075,1075,1075,56
20250408,093900,169143987,1075,1075,1075,1075,55
20250408,093800,169084862,1075,1075,1075,1075,170
20250408,093700,168902112,1075,1075,1075,1075,65
20250408,093600,168832237,1080,1080,1080,1080,2
20250408,093500,168830077,1075,1075,1075,1075,18
20250408,093400,168810727,1075,1076,1076,1075,335
20250408,093300,168450288,1076,1077,1077,1076,14258
20250408,093200,153106194,1077,1079,1079,1077,13629
20250408,093100,138426859,1079,1079,1079,1079,0
20250408,093000,138426859,1079,1079,1079,1079,0
20250408,092900,138426859,1079,1079,1079,1079,1
20250408,092800,138425780,1078,1078,1078,1078,2002
20250408,092700,136267624,1078,1088,1088,1078,15500
20250408,092600,119545709,1100,1100,1100,1100,0
20250408,092500,119545709,1100,1108,1109,1100,35508
20250408,092400,80481178,1108,1104,1108,1104,826
20250408,092300,79566654,1100,1099,1100,1099,177
20250408,092200,79372121,1100,1100,1100,1100,0
20250408,092100,79372121,1100,1100,1100,1100,0
20250408,092000,79372121,1100,1085,1108,1085,3910
20250408,091900,75098806,1090,1109,1109,1090,167
20250408,091800,74916592,1105,1105,1105,1105,942
20250408,091700,73875682,1109,1109,1109,1109,1
20250408,091600,73874573,1103,1103,1103,1103,6
20250408,091500,73867955,1104,1120,1120,1102,1135
20250408,091400,72612773,1119,1100,1119,1100,32231
20250408,091300,36619560,1100,1088,1100,1088,24374
20250408,091200,9838685,1081,1081,1081,1081,201
20250408,091100,9621404,1080,1080,1080,1080,620
20250408,091000,8951804,1077,1076,1078,1076,1900
20250408,090900,6907147,1075,1075,1075,1075,181
20250408,090800,6712572,1068,1100,1100,1068,202
20250408,090700,6490704,1058,1058,1058,1058,0
20250408,090600,6490704,1058,1035,1058,1035,991
20250408,090500,5453368,1034,1030,1034,1030,341
20250408,090400,5101020,1020,1020,1020,1020,0
20250408,090300,5101020,1020,1020,1020,1020,0
20250408,090200,5101020,1020,1020,1020,1020,0
20250408,090100,5101020,1020,1020,1020,1020,0
20250408,090000,5101020,1020,1020,1020,1020,5001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192700 417890124 1030 1030 1030 1030 4761
3 20250408 192600 417890124 1030 1030 1030 1030 0
4 20250408 192500 417890124 1030 1030 1030 1030 0
5 20250408 192400 417890124 1030 1030 1030 1030 0
6 20250408 192300 417890124 1030 1030 1030 1030 0
7 20250408 192200 417890124 1030 1030 1030 1030 0
8 20250408 192100 417890124 1030 1030 1030 1030 0
9 20250408 192000 417890124 1030 1030 1030 1030 0
10 20250408 191900 417890124 1030 1030 1030 1030 0
11 20250408 191800 417890124 1030 1030 1030 1030 0
12 20250408 191700 417890124 1030 1030 1030 1030 0
13 20250408 191600 417890124 1030 1030 1030 1030 0
14 20250408 191500 417890124 1030 1030 1030 1030 0
15 20250408 191400 417890124 1030 1030 1030 1030 0
16 20250408 191300 417890124 1030 1030 1030 1030 0
17 20250408 191200 417890124 1030 1030 1030 1030 0
18 20250408 191100 417890124 1030 1030 1030 1030 0
19 20250408 191000 417890124 1030 1030 1030 1030 0
20 20250408 190900 417890124 1030 1030 1030 1030 0
21 20250408 190800 417890124 1030 1030 1030 1030 0
22 20250408 190700 417890124 1030 1030 1030 1030 0
23 20250408 190600 417890124 1030 1030 1030 1030 0
24 20250408 190500 417890124 1030 1030 1030 1030 0
25 20250408 190400 417890124 1030 1030 1030 1030 0
26 20250408 190300 417890124 1030 1030 1030 1030 0
27 20250408 190200 417890124 1030 1030 1030 1030 0
28 20250408 190100 417890124 1030 1030 1030 1030 0
29 20250408 190000 417890124 1030 1030 1030 1030 0
30 20250408 185900 417890124 1030 1030 1030 1030 0
31 20250408 185800 417890124 1030 1030 1030 1030 0
32 20250408 185700 417890124 1030 1030 1030 1030 4761
33 20250408 185600 417890124 1030 1030 1030 1030 0
34 20250408 185500 417890124 1030 1030 1030 1030 0
35 20250408 185400 417890124 1030 1030 1030 1030 0
36 20250408 185300 417890124 1030 1030 1030 1030 0
37 20250408 185200 417890124 1030 1030 1030 1030 0
38 20250408 185100 417890124 1030 1030 1030 1030 0
39 20250408 185000 417890124 1030 1030 1030 1030 0
40 20250408 184900 417890124 1030 1030 1030 1030 0
41 20250408 184800 417890124 1030 1030 1030 1030 0
42 20250408 184700 417890124 1030 1030 1030 1030 0
43 20250408 184600 417890124 1030 1030 1030 1030 0
44 20250408 184500 417890124 1030 1030 1030 1030 0
45 20250408 184400 417890124 1030 1030 1030 1030 0
46 20250408 184300 417890124 1030 1030 1030 1030 0
47 20250408 184200 417890124 1030 1030 1030 1030 0
48 20250408 184100 417890124 1030 1030 1030 1030 0
49 20250408 184000 417890124 1030 1030 1030 1030 0
50 20250408 183900 417890124 1030 1030 1030 1030 0
51 20250408 183800 417890124 1030 1030 1030 1030 0
52 20250408 183700 417890124 1030 1030 1030 1030 0
53 20250408 183600 417890124 1030 1030 1030 1030 0
54 20250408 183500 417890124 1030 1030 1030 1030 0
55 20250408 183400 417890124 1030 1030 1030 1030 0
56 20250408 183300 417890124 1030 1030 1030 1030 0
57 20250408 183200 417890124 1030 1030 1030 1030 0
58 20250408 183100 417890124 1030 1030 1030 1030 0
59 20250408 183000 417890124 1030 1030 1030 1030 0
60 20250408 182900 417890124 1030 1030 1030 1030 0
61 20250408 182800 417890124 1030 1030 1030 1030 0
62 20250408 182700 417890124 1030 1030 1030 1030 4761
63 20250408 182600 417890124 1030 1030 1030 1030 0
64 20250408 182500 417890124 1030 1030 1030 1030 0
65 20250408 182400 417890124 1030 1030 1030 1030 0
66 20250408 182300 417890124 1030 1030 1030 1030 0
67 20250408 182200 417890124 1030 1030 1030 1030 0
68 20250408 182100 417890124 1030 1030 1030 1030 0
69 20250408 182000 417890124 1030 1030 1030 1030 0
70 20250408 181900 417890124 1030 1030 1030 1030 0
71 20250408 181800 417890124 1030 1030 1030 1030 0
72 20250408 181700 417890124 1030 1030 1030 1030 0
73 20250408 181600 417890124 1030 1030 1030 1030 0
74 20250408 181500 417890124 1030 1030 1030 1030 0
75 20250408 181400 417890124 1030 1030 1030 1030 0
76 20250408 181300 417890124 1030 1030 1030 1030 0
77 20250408 181200 417890124 1030 1030 1030 1030 0
78 20250408 181100 417890124 1030 1030 1030 1030 0
79 20250408 181000 417890124 1030 1030 1030 1030 0
80 20250408 180900 417890124 1030 1030 1030 1030 0
81 20250408 180800 417890124 1030 1030 1030 1030 0
82 20250408 180700 417890124 1030 1030 1030 1030 0
83 20250408 180600 417890124 1030 1030 1030 1030 0
84 20250408 180500 417890124 1030 1030 1030 1030 0
85 20250408 180400 417890124 1030 1030 1030 1030 0
86 20250408 180300 417890124 1030 1030 1030 1030 0
87 20250408 180200 417890124 1030 1030 1030 1030 0
88 20250408 180100 417890124 1030 1030 1030 1030 0
89 20250408 180000 417890124 1030 1030 1030 1030 0
90 20250408 175900 417890124 1030 1030 1030 1030 0
91 20250408 175800 417890124 1030 1030 1030 1030 0
92 20250408 175700 417890124 1030 1030 1030 1030 4761
93 20250408 175600 417890124 1030 1030 1030 1030 0
94 20250408 175500 417890124 1030 1030 1030 1030 0
95 20250408 175400 417890124 1030 1030 1030 1030 0
96 20250408 175300 417890124 1030 1030 1030 1030 0
97 20250408 175200 417890124 1030 1030 1030 1030 0
98 20250408 175100 417890124 1030 1030 1030 1030 0
99 20250408 175000 417890124 1030 1030 1030 1030 0
100 20250408 174900 417890124 1030 1030 1030 1030 0
101 20250408 174800 417890124 1030 1030 1030 1030 0
102 20250408 174700 417890124 1030 1030 1030 1030 0
103 20250408 174600 417890124 1030 1030 1030 1030 0
104 20250408 174500 417890124 1030 1030 1030 1030 0
105 20250408 174400 417890124 1030 1030 1030 1030 0
106 20250408 174300 417890124 1030 1030 1030 1030 0
107 20250408 174200 417890124 1030 1030 1030 1030 0
108 20250408 174100 417890124 1030 1030 1030 1030 0
109 20250408 174000 417890124 1030 1030 1030 1030 0
110 20250408 173900 417890124 1030 1030 1030 1030 0
111 20250408 173800 417890124 1030 1030 1030 1030 0
112 20250408 173700 417890124 1030 1030 1030 1030 0
113 20250408 173600 417890124 1030 1030 1030 1030 0
114 20250408 173500 417890124 1030 1030 1030 1030 0
115 20250408 173400 417890124 1030 1030 1030 1030 0
116 20250408 173300 417890124 1030 1030 1030 1030 0
117 20250408 173200 417890124 1030 1030 1030 1030 0
118 20250408 173100 417890124 1030 1030 1030 1030 0
119 20250408 173000 417890124 1030 1030 1030 1030 0
120 20250408 172900 417890124 1030 1030 1030 1030 0
121 20250408 172800 417890124 1030 1030 1030 1030 0
122 20250408 172700 417890124 1030 1030 1030 1030 4761
123 20250408 172600 417890124 1030 1030 1030 1030 0
124 20250408 172500 417890124 1030 1030 1030 1030 0
125 20250408 172400 417890124 1030 1030 1030 1030 0
126 20250408 172300 417890124 1030 1030 1030 1030 0
127 20250408 172200 417890124 1030 1030 1030 1030 0
128 20250408 172100 417890124 1030 1030 1030 1030 0
129 20250408 172000 417890124 1030 1030 1030 1030 0
130 20250408 171900 417890124 1030 1030 1030 1030 0
131 20250408 171800 417890124 1030 1030 1030 1030 0
132 20250408 171700 417890124 1030 1030 1030 1030 0
133 20250408 171600 417890124 1030 1030 1030 1030 0
134 20250408 171500 417890124 1030 1030 1030 1030 0
135 20250408 171400 417890124 1030 1030 1030 1030 0
136 20250408 171300 417890124 1030 1030 1030 1030 0
137 20250408 171200 417890124 1030 1030 1030 1030 0
138 20250408 171100 417890124 1030 1030 1030 1030 0
139 20250408 171000 417890124 1030 1030 1030 1030 0
140 20250408 170900 417890124 1030 1030 1030 1030 0
141 20250408 170800 417890124 1030 1030 1030 1030 0
142 20250408 170700 417890124 1030 1030 1030 1030 0
143 20250408 170600 417890124 1030 1030 1030 1030 0
144 20250408 170500 417890124 1030 1030 1030 1030 0
145 20250408 170400 417890124 1030 1030 1030 1030 0
146 20250408 170300 417890124 1030 1030 1030 1030 0
147 20250408 170200 417890124 1030 1030 1030 1030 0
148 20250408 170100 417890124 1030 1030 1030 1030 0
149 20250408 170000 417890124 1030 1030 1030 1030 0
150 20250408 165900 417890124 1030 1030 1030 1030 0
151 20250408 165800 417890124 1030 1030 1030 1030 0
152 20250408 165700 417890124 1030 1030 1030 1030 4761
153 20250408 165600 417890124 1030 1030 1030 1030 0
154 20250408 165500 417890124 1030 1030 1030 1030 0
155 20250408 165400 417890124 1030 1030 1030 1030 0
156 20250408 165300 417890124 1030 1030 1030 1030 0
157 20250408 165200 417890124 1030 1030 1030 1030 0
158 20250408 165100 417890124 1030 1030 1030 1030 0
159 20250408 165000 417890124 1030 1030 1030 1030 0
160 20250408 164900 417890124 1030 1030 1030 1030 0
161 20250408 164800 417890124 1030 1030 1030 1030 0
162 20250408 164700 417890124 1030 1030 1030 1030 0
163 20250408 164600 417890124 1030 1030 1030 1030 0
164 20250408 164500 417890124 1030 1030 1030 1030 0
165 20250408 164400 417890124 1030 1030 1030 1030 0
166 20250408 164300 417890124 1030 1030 1030 1030 0
167 20250408 164200 417890124 1030 1030 1030 1030 0
168 20250408 164100 417890124 1030 1030 1030 1030 0
169 20250408 164000 417890124 1030 1030 1030 1030 0
170 20250408 163900 417890124 1030 1030 1030 1030 0
171 20250408 163800 417890124 1030 1030 1030 1030 0
172 20250408 163700 417890124 1030 1030 1030 1030 0
173 20250408 163600 417890124 1030 1030 1030 1030 0
174 20250408 163500 417890124 1030 1030 1030 1030 0
175 20250408 163400 417890124 1030 1030 1030 1030 0
176 20250408 163300 417890124 1030 1030 1030 1030 0
177 20250408 163200 417890124 1030 1030 1030 1030 0
178 20250408 163100 417890124 1030 1030 1030 1030 0
179 20250408 163000 417890124 1030 1030 1030 1030 0
180 20250408 162900 417890124 1030 1030 1030 1030 0
181 20250408 162800 417890124 1030 1030 1030 1030 0
182 20250408 162700 417890124 1030 1030 1030 1030 4761
183 20250408 162600 417890124 1030 1030 1030 1030 0
184 20250408 162500 417890124 1030 1030 1030 1030 0
185 20250408 162400 417890124 1030 1030 1030 1030 0
186 20250408 162300 417890124 1030 1030 1030 1030 0
187 20250408 162200 417890124 1030 1030 1030 1030 0
188 20250408 162100 417890124 1030 1030 1030 1030 0
189 20250408 162000 417890124 1030 1030 1030 1030 0
190 20250408 161900 417890124 1030 1030 1030 1030 0
191 20250408 161800 417890124 1030 1030 1030 1030 0
192 20250408 161700 417890124 1030 1030 1030 1030 0
193 20250408 161600 417890124 1030 1030 1030 1030 0
194 20250408 161500 417890124 1030 1030 1030 1030 0
195 20250408 161400 417890124 1030 1030 1030 1030 0
196 20250408 161300 417890124 1030 1030 1030 1030 0
197 20250408 161200 417890124 1030 1030 1030 1030 0
198 20250408 161100 417890124 1030 1030 1030 1030 0
199 20250408 161000 417890124 1030 1030 1030 1030 0
200 20250408 160900 417890124 1030 1030 1030 1030 0
201 20250408 160800 417890124 1030 1030 1030 1030 0
202 20250408 160700 417890124 1030 1030 1030 1030 0
203 20250408 160600 417890124 1030 1030 1030 1030 0
204 20250408 160500 417890124 1030 1030 1030 1030 0
205 20250408 160400 417890124 1030 1030 1030 1030 0
206 20250408 160300 417890124 1030 1030 1030 1030 0
207 20250408 160200 417890124 1030 1030 1030 1030 0
208 20250408 160100 417890124 1030 1030 1030 1030 0
209 20250408 160000 417890124 1030 1030 1030 1030 0
210 20250408 155900 417890124 1030 1030 1030 1030 0
211 20250408 155800 417890124 1030 1030 1030 1030 0
212 20250408 155700 417890124 1030 1030 1030 1030 4761
213 20250408 155600 417890124 1030 1030 1030 1030 0
214 20250408 155500 417890124 1030 1030 1030 1030 0
215 20250408 155400 417890124 1030 1030 1030 1030 0
216 20250408 155300 417890124 1030 1030 1030 1030 0
217 20250408 155200 417890124 1030 1030 1030 1030 0
218 20250408 155100 417890124 1030 1030 1030 1030 0
219 20250408 155000 417890124 1030 1030 1030 1030 0
220 20250408 154900 417890124 1030 1030 1030 1030 0
221 20250408 154800 417890124 1030 1030 1030 1030 0
222 20250408 154700 417890124 1030 1030 1030 1030 0
223 20250408 154600 417890124 1030 1030 1030 1030 0
224 20250408 154500 417890124 1030 1030 1030 1030 0
225 20250408 154400 417890124 1030 1030 1030 1030 0
226 20250408 154300 417890124 1030 1030 1030 1030 0
227 20250408 154200 417890124 1030 1030 1030 1030 0
228 20250408 154100 417890124 1030 1030 1030 1030 0
229 20250408 154000 417890124 1030 1030 1030 1030 0
230 20250408 153900 417890124 1030 1030 1030 1030 0
231 20250408 153800 417890124 1030 1030 1030 1030 0
232 20250408 153700 417890124 1030 1030 1030 1030 0
233 20250408 153600 417890124 1030 1030 1030 1030 0
234 20250408 153500 417890124 1030 1030 1030 1030 0
235 20250408 153400 417890124 1030 1030 1030 1030 0
236 20250408 153300 417890124 1030 1030 1030 1030 0
237 20250408 153200 417890124 1030 1030 1030 1030 0
238 20250408 153100 417890124 1030 1030 1030 1030 0
239 20250408 153000 417890124 1030 1030 1030 1030 4761
240 20250408 152900 412986294 1030 1030 1030 1030 0
241 20250408 152800 412986294 1030 1030 1030 1030 0
242 20250408 152700 412986294 1030 1030 1030 1030 0
243 20250408 152600 412986294 1030 1030 1030 1030 0
244 20250408 152500 412986294 1030 1030 1030 1030 0
245 20250408 152400 412986294 1030 1030 1030 1030 0
246 20250408 152300 412986294 1030 1030 1030 1030 0
247 20250408 152200 412986294 1030 1030 1030 1030 0
248 20250408 152100 412986294 1030 1030 1030 1030 0
249 20250408 152000 412986294 1030 1030 1030 1030 0
250 20250408 151900 412986294 1030 1030 1030 1030 3
251 20250408 151800 412983204 1028 1028 1028 1028 0
252 20250408 151700 412983204 1028 1030 1030 1028 1042
253 20250408 151600 411911988 1030 1034 1034 1028 1205
254 20250408 151500 410672924 1034 1034 1034 1034 930
255 20250408 151400 409711304 1034 1029 1034 1028 8708
256 20250408 151300 400725833 1029 1029 1029 1029 56
257 20250408 151200 400668209 1029 1029 1029 1029 50
258 20250408 151100 400616759 1028 1028 1028 1028 830
259 20250408 151000 399763519 1028 1029 1029 1027 183
260 20250408 150900 399575348 1028 1028 1028 1028 0
261 20250408 150800 399575348 1028 1028 1028 1028 0
262 20250408 150700 399575348 1028 1028 1028 1028 150
263 20250408 150600 399421148 1029 1029 1029 1029 0
264 20250408 150500 399421148 1029 1029 1029 1029 0
265 20250408 150400 399421148 1029 1029 1029 1029 0
266 20250408 150300 399421148 1029 1029 1029 1029 30
267 20250408 150200 399390278 1029 1029 1029 1029 0
268 20250408 150100 399390278 1029 1029 1029 1029 0
269 20250408 150000 399390278 1029 1026 1029 1026 1150
270 20250408 145900 398209225 1027 1029 1029 1027 173
271 20250408 145800 398031532 1029 1029 1029 1029 0
272 20250408 145700 398031532 1029 1029 1029 1029 100
273 20250408 145600 397928632 1029 1029 1029 1029 0
274 20250408 145500 397928632 1029 1029 1029 1029 0
275 20250408 145400 397928632 1029 1029 1029 1029 0
276 20250408 145300 397928632 1029 1029 1029 1029 0
277 20250408 145200 397928632 1029 1029 1029 1029 100
278 20250408 145100 397825732 1029 1029 1029 1029 0
279 20250408 145000 397825732 1029 1029 1029 1029 0
280 20250408 144900 397825732 1029 1029 1029 1029 0
281 20250408 144800 397825732 1029 1027 1029 1027 2
282 20250408 144700 397823676 1029 1029 1029 1029 21
283 20250408 144600 397802067 1028 1028 1028 1028 0
284 20250408 144500 397802067 1028 1028 1028 1028 1156
285 20250408 144400 396613699 1028 1028 1028 1028 0
286 20250408 144300 396613699 1028 1028 1028 1028 3
287 20250408 144200 396610615 1028 1028 1028 1028 1112
288 20250408 144100 395467479 1028 1028 1028 1025 5200
289 20250408 144000 390136847 1025 1025 1025 1025 2
290 20250408 143900 390134797 1025 1023 1025 1020 4282
291 20250408 143800 385762160 1024 1024 1024 1024 1550
292 20250408 143700 384174960 1025 1025 1025 1025 500
293 20250408 143600 383662460 1025 1025 1025 1025 5387
294 20250408 143500 378140785 1024 1025 1025 1024 1084
295 20250408 143400 377030685 1024 1029 1029 1024 9111
296 20250408 143300 367690800 1029 1029 1029 1029 122
297 20250408 143200 367565262 1029 1029 1029 1029 80
298 20250408 143100 367482942 1029 1029 1029 1029 0
299 20250408 143000 367482942 1029 1029 1029 1029 0
300 20250408 142900 367482942 1029 1029 1029 1029 0
301 20250408 142800 367482942 1029 1029 1029 1029 0
302 20250408 142700 367482942 1029 1029 1029 1029 0
303 20250408 142600 367482942 1029 1033 1033 1029 593
304 20250408 142500 366872737 1030 1030 1030 1030 0
305 20250408 142400 366872737 1030 1030 1030 1030 0
306 20250408 142300 366872737 1030 1030 1030 1030 0
307 20250408 142200 366872737 1030 1030 1030 1030 0
308 20250408 142100 366872737 1030 1030 1030 1030 0
309 20250408 142000 366872737 1030 1030 1030 1030 0
310 20250408 141900 366872737 1030 1030 1030 1030 0
311 20250408 141800 366872737 1030 1030 1030 1030 0
312 20250408 141700 366872737 1030 1030 1030 1030 0
313 20250408 141600 366872737 1030 1030 1030 1030 0
314 20250408 141500 366872737 1030 1030 1030 1030 0
315 20250408 141400 366872737 1030 1033 1033 1030 2251
316 20250408 141300 364550454 1034 1034 1034 1034 0
317 20250408 141200 364550454 1034 1034 1034 1034 0
318 20250408 141100 364550454 1034 1034 1034 1034 10
319 20250408 141000 364540114 1034 1034 1034 1034 77
320 20250408 140900 364460496 1034 1034 1034 1034 0
321 20250408 140800 364460496 1034 1034 1034 1034 0
322 20250408 140700 364460496 1034 1034 1034 1034 0
323 20250408 140600 364460496 1034 1034 1034 1034 100
324 20250408 140500 364357096 1034 1034 1034 1034 0
325 20250408 140400 364357096 1034 1034 1034 1034 1000
326 20250408 140300 363323096 1034 1034 1034 1034 5000
327 20250408 140200 358153096 1034 1034 1034 1034 5311
328 20250408 140100 352661522 1033 1032 1033 1032 638
329 20250408 140000 352002503 1033 1033 1033 1033 0
330 20250408 135900 352002503 1033 1033 1033 1033 0
331 20250408 135800 352002503 1033 1033 1033 1033 0
332 20250408 135700 352002503 1033 1033 1033 1033 0
333 20250408 135600 352002503 1033 1033 1033 1033 2
334 20250408 135500 352000437 1024 1024 1024 1024 0
335 20250408 135400 352000437 1024 1024 1024 1024 0
336 20250408 135300 352000437 1024 1024 1024 1024 0
337 20250408 135200 352000437 1024 1026 1026 1024 3960
338 20250408 135100 347942513 1026 1026 1026 1026 1
339 20250408 135000 347941487 1035 1034 1035 1034 100
340 20250408 134900 347837990 1035 1035 1035 1035 0
341 20250408 134800 347837990 1035 1035 1035 1035 0
342 20250408 134700 347837990 1035 1025 1035 1025 4
343 20250408 134600 347833870 1035 1030 1035 1030 366
344 20250408 134500 347455085 1025 1025 1025 1025 10
345 20250408 134400 347444835 1025 1025 1025 1025 50
346 20250408 134300 347393585 1025 1025 1025 1025 0
347 20250408 134200 347393585 1025 1025 1025 1025 0
348 20250408 134100 347393585 1025 1025 1025 1025 0
349 20250408 134000 347393585 1025 1025 1025 1025 1
350 20250408 133900 347392560 1024 1031 1031 1024 20000
351 20250408 133800 326900462 1035 1035 1035 1035 711
352 20250408 133700 326164577 1035 1035 1035 1035 0
353 20250408 133600 326164577 1035 1035 1035 1035 173
354 20250408 133500 325985522 1035 1035 1035 1035 7000
355 20250408 133400 318740522 1035 1035 1035 1035 0
356 20250408 133300 318740522 1035 1035 1035 1035 0
357 20250408 133200 318740522 1035 1039 1039 1035 29
358 20250408 133100 318710395 1039 1046 1046 1039 5877
359 20250408 133000 312595193 1045 1045 1045 1045 0
360 20250408 132900 312595193 1045 1045 1045 1045 0
361 20250408 132800 312595193 1045 1053 1053 1045 7078
362 20250408 132700 305167883 1055 1055 1055 1055 0
363 20250408 132600 305167883 1055 1055 1055 1055 145
364 20250408 132500 305014908 1055 1055 1055 1055 0
365 20250408 132400 305014908 1055 1055 1055 1055 0
366 20250408 132300 305014908 1055 1055 1055 1055 0
367 20250408 132200 305014908 1055 1055 1055 1055 0
368 20250408 132100 305014908 1055 1055 1055 1055 250
369 20250408 132000 304751158 1055 1060 1060 1055 5000
370 20250408 131900 299475933 1055 1055 1055 1055 0
371 20250408 131800 299475933 1055 1055 1055 1055 0
372 20250408 131700 299475933 1055 1055 1055 1055 0
373 20250408 131600 299475933 1055 1065 1065 1055 200
374 20250408 131500 299264138 1070 1070 1070 1070 0
375 20250408 131400 299264138 1070 1070 1070 1070 0
376 20250408 131300 299264138 1070 1070 1070 1070 0
377 20250408 131200 299264138 1070 1070 1070 1070 0
378 20250408 131100 299264138 1070 1070 1070 1070 0
379 20250408 131000 299264138 1070 1070 1070 1070 45
380 20250408 130900 299215988 1070 1070 1070 1070 19
381 20250408 130800 299195658 1070 1070 1070 1070 16
382 20250408 130700 299178538 1070 1070 1070 1070 5
383 20250408 130600 299173188 1054 1054 1054 1054 7618
384 20250408 130500 291143816 1054 1054 1054 1054 0
385 20250408 130400 291143816 1054 1054 1054 1054 2382
386 20250408 130300 288633188 1054 1054 1054 1054 50
387 20250408 130200 288580488 1054 1054 1054 1054 0
388 20250408 130100 288580488 1054 1054 1054 1054 0
389 20250408 130000 288580488 1054 1054 1054 1054 420
390 20250408 125900 288137808 1053 1066 1066 1051 13911
391 20250408 125800 273342220 1066 1066 1066 1066 0
392 20250408 125700 273342220 1066 1066 1066 1066 0
393 20250408 125600 273342220 1066 1066 1066 1066 0
394 20250408 125500 273342220 1066 1066 1066 1066 0
395 20250408 125400 273342220 1066 1073 1073 1066 2701
396 20250408 125300 270450641 1079 1079 1079 1079 0
397 20250408 125200 270450641 1079 1079 1079 1079 0
398 20250408 125100 270450641 1079 1079 1079 1079 2
399 20250408 125000 270448483 1073 1073 1073 1073 1000
400 20250408 124900 269375483 1080 1080 1080 1080 0
401 20250408 124800 269375483 1080 1080 1080 1080 0
402 20250408 124700 269375483 1080 1080 1080 1080 0
403 20250408 124600 269375483 1080 1080 1080 1080 0
404 20250408 124500 269375483 1080 1080 1080 1080 0
405 20250408 124400 269375483 1080 1080 1080 1080 0
406 20250408 124300 269375483 1080 1080 1080 1080 0
407 20250408 124200 269375483 1080 1080 1080 1080 8
408 20250408 124100 269366843 1080 1080 1080 1080 0
409 20250408 124000 269366843 1080 1080 1080 1071 35
410 20250408 123900 269329268 1080 1080 1080 1080 0
411 20250408 123800 269329268 1080 1080 1080 1080 1
412 20250408 123700 269328188 1080 1080 1080 1080 0
413 20250408 123600 269328188 1080 1074 1080 1071 110
414 20250408 123500 269210282 1081 1081 1081 1081 6
415 20250408 123400 269203796 1081 1081 1081 1081 25
416 20250408 123300 269176771 1081 1072 1081 1072 19985
417 20250408 123200 247752653 1072 1073 1073 1072 37
418 20250408 123100 247712986 1072 1072 1072 1072 0
419 20250408 123000 247712986 1072 1072 1072 1072 0
420 20250408 122900 247712986 1072 1072 1072 1072 0
421 20250408 122800 247712986 1072 1072 1072 1072 0
422 20250408 122700 247712986 1072 1072 1072 1072 0
423 20250408 122600 247712986 1072 1072 1072 1072 0
424 20250408 122500 247712986 1072 1072 1072 1072 0
425 20250408 122400 247712986 1072 1072 1072 1072 0
426 20250408 122300 247712986 1072 1072 1072 1072 0
427 20250408 122200 247712986 1072 1072 1072 1072 0
428 20250408 122100 247712986 1072 1072 1072 1072 0
429 20250408 122000 247712986 1072 1072 1072 1072 1
430 20250408 121900 247711914 1081 1073 1081 1071 2831
431 20250408 121800 244674214 1073 1073 1073 1073 0
432 20250408 121700 244674214 1073 1073 1073 1073 0
433 20250408 121600 244674214 1073 1073 1073 1073 0
434 20250408 121500 244674214 1073 1073 1073 1073 0
435 20250408 121400 244674214 1073 1081 1081 1073 1189
436 20250408 121300 243388923 1070 1070 1070 1070 0
437 20250408 121200 243388923 1070 1070 1070 1070 0
438 20250408 121100 243388923 1070 1070 1070 1070 0
439 20250408 121000 243388923 1070 1070 1070 1070 0
440 20250408 120900 243388923 1070 1070 1070 1070 0
441 20250408 120800 243388923 1070 1070 1070 1070 0
442 20250408 120700 243388923 1070 1070 1070 1070 0
443 20250408 120600 243388923 1070 1070 1070 1070 1
444 20250408 120500 243387853 1071 1071 1071 1071 0
445 20250408 120400 243387853 1071 1071 1071 1071 0
446 20250408 120300 243387853 1071 1071 1071 1071 10000
447 20250408 120200 232677853 1071 1071 1071 1071 0
448 20250408 120100 232677853 1071 1071 1071 1071 0
449 20250408 120000 232677853 1071 1071 1071 1071 0
450 20250408 115900 232677853 1071 1071 1071 1071 1000
451 20250408 115800 231606853 1071 1071 1071 1071 0
452 20250408 115700 231606853 1071 1071 1071 1071 0
453 20250408 115600 231606853 1071 1071 1071 1071 0
454 20250408 115500 231606853 1071 1071 1071 1071 0
455 20250408 115400 231606853 1071 1071 1071 1071 0
456 20250408 115300 231606853 1071 1071 1071 1071 0
457 20250408 115200 231606853 1071 1077 1077 1071 783
458 20250408 115100 230767904 1077 1077 1077 1077 0
459 20250408 115000 230767904 1077 1077 1077 1077 0
460 20250408 114900 230767904 1077 1077 1077 1077 0
461 20250408 114800 230767904 1077 1077 1077 1077 0
462 20250408 114700 230767904 1077 1077 1077 1077 0
463 20250408 114600 230767904 1077 1077 1077 1077 0
464 20250408 114500 230767904 1077 1077 1077 1077 0
465 20250408 114400 230767904 1077 1077 1077 1077 0
466 20250408 114300 230767904 1077 1077 1077 1077 14
467 20250408 114200 230752826 1077 1077 1077 1077 0
468 20250408 114100 230752826 1077 1077 1077 1077 0
469 20250408 114000 230752826 1077 1077 1077 1077 0
470 20250408 113900 230752826 1077 1077 1077 1077 0
471 20250408 113800 230752826 1077 1077 1077 1077 62
472 20250408 113700 230686052 1072 1072 1072 1072 0
473 20250408 113600 230686052 1072 1072 1072 1072 0
474 20250408 113500 230686052 1072 1072 1072 1072 2
475 20250408 113400 230683908 1077 1077 1077 1077 0
476 20250408 113300 230683908 1077 1077 1077 1077 2
477 20250408 113200 230681754 1071 1071 1071 1071 0
478 20250408 113100 230681754 1071 1071 1071 1071 0
479 20250408 113000 230681754 1071 1071 1071 1071 1000
480 20250408 112900 229610754 1071 1071 1071 1071 0
481 20250408 112800 229610754 1071 1071 1071 1071 50
482 20250408 112700 229557204 1071 1071 1071 1071 0
483 20250408 112600 229557204 1071 1071 1071 1071 299
484 20250408 112500 229236975 1071 1071 1071 1071 0
485 20250408 112400 229236975 1071 1071 1071 1071 1
486 20250408 112300 229235904 1073 1073 1073 1073 10
487 20250408 112200 229225174 1073 1073 1073 1073 1035
488 20250408 112100 228114619 1073 1073 1073 1073 0
489 20250408 112000 228114619 1073 1073 1073 1073 0
490 20250408 111900 228114619 1073 1073 1073 1073 0
491 20250408 111800 228114619 1073 1073 1073 1073 657
492 20250408 111700 227409658 1073 1075 1075 1073 1000
493 20250408 111600 226336344 1075 1075 1075 1075 0
494 20250408 111500 226336344 1075 1077 1077 1075 1001
495 20250408 111400 225260110 1077 1077 1077 1077 398
496 20250408 111300 224831464 1077 1077 1077 1077 1
497 20250408 111200 224830387 1077 1077 1077 1077 0
498 20250408 111100 224830387 1077 1077 1077 1077 0
499 20250408 111000 224830387 1077 1077 1077 1077 0
500 20250408 110900 224830387 1077 1077 1077 1077 0
501 20250408 110800 224830387 1077 1077 1077 1077 1
502 20250408 110700 224829310 1076 1076 1076 1076 0
503 20250408 110600 224829310 1076 1076 1076 1076 0
504 20250408 110500 224829310 1076 1076 1076 1076 100
505 20250408 110400 224721710 1088 1076 1088 1076 2
506 20250408 110300 224719546 1088 1088 1088 1088 1
507 20250408 110200 224718458 1076 1079 1079 1076 3
508 20250408 110100 224715227 1088 1079 1088 1079 4144
509 20250408 110000 220234068 1077 1077 1077 1077 4320
510 20250408 105900 215581428 1075 1075 1075 1075 0
511 20250408 105800 215581428 1075 1075 1075 1075 0
512 20250408 105700 215581428 1075 1075 1075 1075 0
513 20250408 105600 215581428 1075 1075 1075 1075 0
514 20250408 105500 215581428 1075 1075 1075 1075 0
515 20250408 105400 215581428 1075 1075 1075 1075 0
516 20250408 105300 215581428 1075 1075 1075 1075 0
517 20250408 105200 215581428 1075 1075 1075 1075 0
518 20250408 105100 215581428 1075 1075 1075 1075 2209
519 20250408 105000 213206753 1075 1075 1075 1075 0
520 20250408 104900 213206753 1075 1075 1075 1075 0
521 20250408 104800 213206753 1075 1075 1075 1075 1788
522 20250408 104700 211284653 1073 1073 1073 1073 0
523 20250408 104600 211284653 1073 1073 1073 1073 0
524 20250408 104500 211284653 1073 1073 1073 1073 0
525 20250408 104400 211284653 1073 1073 1073 1073 0
526 20250408 104300 211284653 1073 1073 1073 1073 0
527 20250408 104200 211284653 1073 1073 1073 1073 0
528 20250408 104100 211284653 1073 1073 1073 1073 525
529 20250408 104000 210721328 1074 1074 1074 1074 97
530 20250408 103900 210617150 1074 1074 1074 1074 0
531 20250408 103800 210617150 1074 1074 1074 1074 0
532 20250408 103700 210617150 1074 1074 1074 1074 0
533 20250408 103600 210617150 1074 1074 1074 1074 0
534 20250408 103500 210617150 1074 1074 1074 1074 0
535 20250408 103400 210617150 1074 1074 1074 1074 3200
536 20250408 103300 207180350 1074 1074 1074 1074 0
537 20250408 103200 207180350 1074 1074 1074 1074 682
538 20250408 103100 206447882 1075 1075 1075 1075 0
539 20250408 103000 206447882 1075 1075 1075 1075 0
540 20250408 102900 206447882 1075 1075 1075 1075 0
541 20250408 102800 206447882 1075 1075 1075 1075 0
542 20250408 102700 206447882 1075 1075 1075 1075 0
543 20250408 102600 206447882 1075 1075 1075 1075 0
544 20250408 102500 206447882 1075 1075 1075 1075 90
545 20250408 102400 206351132 1075 1075 1075 1075 0
546 20250408 102300 206351132 1075 1075 1075 1075 0
547 20250408 102200 206351132 1075 1074 1075 1074 4184
548 20250408 102100 201854263 1075 1075 1075 1075 1040
549 20250408 102000 200736263 1075 1075 1075 1075 2522
550 20250408 101900 198025113 1075 1075 1075 1074 277
551 20250408 101800 197727525 1075 1075 1075 1075 2700
552 20250408 101700 194825025 1079 1079 1079 1079 1003
553 20250408 101600 193742788 1079 1079 1079 1079 0
554 20250408 101500 193742788 1079 1079 1079 1079 35
555 20250408 101400 193705023 1079 1079 1079 1079 2
556 20250408 101300 193702865 1083 1083 1083 1083 392
557 20250408 101200 193278329 1083 1083 1083 1083 6
558 20250408 101100 193271831 1088 1088 1088 1088 500
559 20250408 101000 192727831 1088 1088 1088 1088 0
560 20250408 100900 192727831 1088 1088 1088 1088 0
561 20250408 100800 192727831 1088 1088 1088 1088 0
562 20250408 100700 192727831 1088 1088 1088 1088 200
563 20250408 100600 192510231 1088 1088 1088 1088 0
564 20250408 100500 192510231 1088 1088 1088 1088 0
565 20250408 100400 192510231 1088 1088 1088 1088 6
566 20250408 100300 192503703 1088 1088 1088 1088 0
567 20250408 100200 192503703 1088 1088 1088 1088 0
568 20250408 100100 192503703 1088 1088 1088 1088 0
569 20250408 100000 192503703 1088 1088 1088 1088 0
570 20250408 095900 192503703 1088 1079 1088 1079 15141
571 20250408 095800 176140484 1079 1079 1079 1079 286
572 20250408 095700 175831890 1079 1078 1079 1078 1286
573 20250408 095600 174445386 1078 1078 1078 1078 445
574 20250408 095500 173965676 1078 1078 1078 1078 287
575 20250408 095400 173656290 1078 1078 1078 1078 287
576 20250408 095300 173346904 1078 1077 1078 1077 288
577 20250408 095200 173036465 1077 1078 1078 1077 288
578 20250408 095100 172726002 1078 1079 1079 1078 352
579 20250408 095000 172346545 1078 1078 1078 1078 0
580 20250408 094900 172346545 1078 1078 1078 1078 926
581 20250408 094800 171348317 1078 1078 1078 1078 928
582 20250408 094700 170347933 1078 1078 1078 1078 0
583 20250408 094600 170347933 1078 1078 1078 1078 463
584 20250408 094500 169848819 1078 1078 1078 1078 582
585 20250408 094400 169221423 1078 1078 1078 1078 0
586 20250408 094300 169221423 1078 1078 1078 1078 0
587 20250408 094200 169221423 1078 1078 1078 1078 10
588 20250408 094100 169210643 1076 1076 1076 1076 6
589 20250408 094000 169204187 1075 1075 1075 1075 56
590 20250408 093900 169143987 1075 1075 1075 1075 55
591 20250408 093800 169084862 1075 1075 1075 1075 170
592 20250408 093700 168902112 1075 1075 1075 1075 65
593 20250408 093600 168832237 1080 1080 1080 1080 2
594 20250408 093500 168830077 1075 1075 1075 1075 18
595 20250408 093400 168810727 1075 1076 1076 1075 335
596 20250408 093300 168450288 1076 1077 1077 1076 14258
597 20250408 093200 153106194 1077 1079 1079 1077 13629
598 20250408 093100 138426859 1079 1079 1079 1079 0
599 20250408 093000 138426859 1079 1079 1079 1079 0
600 20250408 092900 138426859 1079 1079 1079 1079 1
601 20250408 092800 138425780 1078 1078 1078 1078 2002
602 20250408 092700 136267624 1078 1088 1088 1078 15500
603 20250408 092600 119545709 1100 1100 1100 1100 0
604 20250408 092500 119545709 1100 1108 1109 1100 35508
605 20250408 092400 80481178 1108 1104 1108 1104 826
606 20250408 092300 79566654 1100 1099 1100 1099 177
607 20250408 092200 79372121 1100 1100 1100 1100 0
608 20250408 092100 79372121 1100 1100 1100 1100 0
609 20250408 092000 79372121 1100 1085 1108 1085 3910
610 20250408 091900 75098806 1090 1109 1109 1090 167
611 20250408 091800 74916592 1105 1105 1105 1105 942
612 20250408 091700 73875682 1109 1109 1109 1109 1
613 20250408 091600 73874573 1103 1103 1103 1103 6
614 20250408 091500 73867955 1104 1120 1120 1102 1135
615 20250408 091400 72612773 1119 1100 1119 1100 32231
616 20250408 091300 36619560 1100 1088 1100 1088 24374
617 20250408 091200 9838685 1081 1081 1081 1081 201
618 20250408 091100 9621404 1080 1080 1080 1080 620
619 20250408 091000 8951804 1077 1076 1078 1076 1900
620 20250408 090900 6907147 1075 1075 1075 1075 181
621 20250408 090800 6712572 1068 1100 1100 1068 202
622 20250408 090700 6490704 1058 1058 1058 1058 0
623 20250408 090600 6490704 1058 1035 1058 1035 991
624 20250408 090500 5453368 1034 1030 1034 1030 341
625 20250408 090400 5101020 1020 1020 1020 1020 0
626 20250408 090300 5101020 1020 1020 1020 1020 0
627 20250408 090200 5101020 1020 1020 1020 1020 0
628 20250408 090100 5101020 1020 1020 1020 1020 0
629 20250408 090000 5101020 1020 1020 1020 1020 5001