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

637
078860/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193500,446379473,1748,1748,1748,1748,12348
20250408,193400,446379473,1748,1748,1748,1748,0
20250408,193300,446379473,1748,1748,1748,1748,0
20250408,193200,446379473,1748,1748,1748,1748,0
20250408,193100,446379473,1748,1748,1748,1748,0
20250408,193000,446379473,1748,1748,1748,1748,0
20250408,192900,446379473,1748,1748,1748,1748,0
20250408,192800,446379473,1748,1748,1748,1748,0
20250408,192700,446379473,1748,1748,1748,1748,0
20250408,192600,446379473,1748,1748,1748,1748,0
20250408,192500,446379473,1748,1748,1748,1748,0
20250408,192400,446379473,1748,1748,1748,1748,0
20250408,192300,446379473,1748,1748,1748,1748,0
20250408,192200,446379473,1748,1748,1748,1748,0
20250408,192100,446379473,1748,1748,1748,1748,0
20250408,192000,446379473,1748,1748,1748,1748,0
20250408,191900,446379473,1748,1748,1748,1748,0
20250408,191800,446379473,1748,1748,1748,1748,0
20250408,191700,446379473,1748,1748,1748,1748,0
20250408,191600,446379473,1748,1748,1748,1748,0
20250408,191500,446379473,1748,1748,1748,1748,0
20250408,191400,446379473,1748,1748,1748,1748,0
20250408,191300,446379473,1748,1748,1748,1748,0
20250408,191200,446379473,1748,1748,1748,1748,0
20250408,191100,446379473,1748,1748,1748,1748,0
20250408,191000,446379473,1748,1748,1748,1748,0
20250408,190900,446379473,1748,1748,1748,1748,0
20250408,190800,446379473,1748,1748,1748,1748,0
20250408,190700,446379473,1748,1748,1748,1748,0
20250408,190600,446379473,1748,1748,1748,1748,0
20250408,190500,446379473,1748,1748,1748,1748,12348
20250408,190400,446379473,1748,1748,1748,1748,0
20250408,190300,446379473,1748,1748,1748,1748,0
20250408,190200,446379473,1748,1748,1748,1748,0
20250408,190100,446379473,1748,1748,1748,1748,0
20250408,190000,446379473,1748,1748,1748,1748,0
20250408,185900,446379473,1748,1748,1748,1748,0
20250408,185800,446379473,1748,1748,1748,1748,0
20250408,185700,446379473,1748,1748,1748,1748,0
20250408,185600,446379473,1748,1748,1748,1748,0
20250408,185500,446379473,1748,1748,1748,1748,0
20250408,185400,446379473,1748,1748,1748,1748,0
20250408,185300,446379473,1748,1748,1748,1748,0
20250408,185200,446379473,1748,1748,1748,1748,0
20250408,185100,446379473,1748,1748,1748,1748,0
20250408,185000,446379473,1748,1748,1748,1748,0
20250408,184900,446379473,1748,1748,1748,1748,0
20250408,184800,446379473,1748,1748,1748,1748,0
20250408,184700,446379473,1748,1748,1748,1748,0
20250408,184600,446379473,1748,1748,1748,1748,0
20250408,184500,446379473,1748,1748,1748,1748,0
20250408,184400,446379473,1748,1748,1748,1748,0
20250408,184300,446379473,1748,1748,1748,1748,0
20250408,184200,446379473,1748,1748,1748,1748,0
20250408,184100,446379473,1748,1748,1748,1748,0
20250408,184000,446379473,1748,1748,1748,1748,0
20250408,183900,446379473,1748,1748,1748,1748,0
20250408,183800,446379473,1748,1748,1748,1748,0
20250408,183700,446379473,1748,1748,1748,1748,0
20250408,183600,446379473,1748,1748,1748,1748,0
20250408,183500,446379473,1748,1748,1748,1748,12348
20250408,183400,446379473,1748,1748,1748,1748,0
20250408,183300,446379473,1748,1748,1748,1748,0
20250408,183200,446379473,1748,1748,1748,1748,0
20250408,183100,446379473,1748,1748,1748,1748,0
20250408,183000,446379473,1748,1748,1748,1748,0
20250408,182900,446379473,1748,1748,1748,1748,0
20250408,182800,446379473,1748,1748,1748,1748,0
20250408,182700,446379473,1748,1748,1748,1748,0
20250408,182600,446379473,1748,1748,1748,1748,0
20250408,182500,446379473,1748,1748,1748,1748,0
20250408,182400,446379473,1748,1748,1748,1748,0
20250408,182300,446379473,1748,1748,1748,1748,0
20250408,182200,446379473,1748,1748,1748,1748,0
20250408,182100,446379473,1748,1748,1748,1748,0
20250408,182000,446379473,1748,1748,1748,1748,0
20250408,181900,446379473,1748,1748,1748,1748,0
20250408,181800,446379473,1748,1748,1748,1748,0
20250408,181700,446379473,1748,1748,1748,1748,0
20250408,181600,446379473,1748,1748,1748,1748,0
20250408,181500,446379473,1748,1748,1748,1748,0
20250408,181400,446379473,1748,1748,1748,1748,0
20250408,181300,446379473,1748,1748,1748,1748,0
20250408,181200,446379473,1748,1748,1748,1748,0
20250408,181100,446379473,1748,1748,1748,1748,0
20250408,181000,446379473,1748,1748,1748,1748,0
20250408,180900,446379473,1748,1748,1748,1748,0
20250408,180800,446379473,1748,1748,1748,1748,0
20250408,180700,446379473,1748,1748,1748,1748,0
20250408,180600,446379473,1748,1748,1748,1748,0
20250408,180500,446379473,1748,1748,1748,1748,12348
20250408,180400,446379473,1748,1748,1748,1748,0
20250408,180300,446379473,1748,1748,1748,1748,0
20250408,180200,446379473,1748,1748,1748,1748,0
20250408,180100,446379473,1748,1748,1748,1748,0
20250408,180000,446379473,1748,1748,1748,1748,0
20250408,175900,446379473,1748,1748,1748,1748,0
20250408,175800,446379473,1748,1748,1748,1748,0
20250408,175700,446379473,1748,1748,1748,1748,0
20250408,175600,446379473,1748,1748,1748,1748,0
20250408,175500,446379473,1748,1748,1748,1748,0
20250408,175400,446379473,1748,1748,1748,1748,0
20250408,175300,446379473,1748,1748,1748,1748,0
20250408,175200,446379473,1748,1748,1748,1748,0
20250408,175100,446379473,1748,1748,1748,1748,0
20250408,175000,446379473,1748,1748,1748,1748,0
20250408,174900,446379473,1748,1748,1748,1748,0
20250408,174800,446379473,1748,1748,1748,1748,0
20250408,174700,446379473,1748,1748,1748,1748,0
20250408,174600,446379473,1748,1748,1748,1748,0
20250408,174500,446379473,1748,1748,1748,1748,0
20250408,174400,446379473,1748,1748,1748,1748,0
20250408,174300,446379473,1748,1748,1748,1748,0
20250408,174200,446379473,1748,1748,1748,1748,0
20250408,174100,446379473,1748,1748,1748,1748,0
20250408,174000,446379473,1748,1748,1748,1748,0
20250408,173900,446379473,1748,1748,1748,1748,0
20250408,173800,446379473,1748,1748,1748,1748,0
20250408,173700,446379473,1748,1748,1748,1748,0
20250408,173600,446379473,1748,1748,1748,1748,0
20250408,173500,446379473,1748,1748,1748,1748,12348
20250408,173400,446379473,1748,1748,1748,1748,0
20250408,173300,446379473,1748,1748,1748,1748,0
20250408,173200,446379473,1748,1748,1748,1748,0
20250408,173100,446379473,1748,1748,1748,1748,0
20250408,173000,446379473,1748,1748,1748,1748,0
20250408,172900,446379473,1748,1748,1748,1748,0
20250408,172800,446379473,1748,1748,1748,1748,0
20250408,172700,446379473,1748,1748,1748,1748,0
20250408,172600,446379473,1748,1748,1748,1748,0
20250408,172500,446379473,1748,1748,1748,1748,0
20250408,172400,446379473,1748,1748,1748,1748,0
20250408,172300,446379473,1748,1748,1748,1748,0
20250408,172200,446379473,1748,1748,1748,1748,0
20250408,172100,446379473,1748,1748,1748,1748,0
20250408,172000,446379473,1748,1748,1748,1748,0
20250408,171900,446379473,1748,1748,1748,1748,0
20250408,171800,446379473,1748,1748,1748,1748,0
20250408,171700,446379473,1748,1748,1748,1748,0
20250408,171600,446379473,1748,1748,1748,1748,0
20250408,171500,446379473,1748,1748,1748,1748,0
20250408,171400,446379473,1748,1748,1748,1748,0
20250408,171300,446379473,1748,1748,1748,1748,0
20250408,171200,446379473,1748,1748,1748,1748,0
20250408,171100,446379473,1748,1748,1748,1748,0
20250408,171000,446379473,1748,1748,1748,1748,0
20250408,170900,446379473,1748,1748,1748,1748,0
20250408,170800,446379473,1748,1748,1748,1748,0
20250408,170700,446379473,1748,1748,1748,1748,0
20250408,170600,446379473,1748,1748,1748,1748,0
20250408,170500,446379473,1748,1748,1748,1748,12348
20250408,170400,446379473,1748,1748,1748,1748,0
20250408,170300,446379473,1748,1748,1748,1748,0
20250408,170200,446379473,1748,1748,1748,1748,0
20250408,170100,446379473,1748,1748,1748,1748,0
20250408,170000,446379473,1748,1748,1748,1748,0
20250408,165900,446379473,1748,1748,1748,1748,0
20250408,165800,446379473,1748,1748,1748,1748,0
20250408,165700,446379473,1748,1748,1748,1748,0
20250408,165600,446379473,1748,1748,1748,1748,0
20250408,165500,446379473,1748,1748,1748,1748,0
20250408,165400,446379473,1748,1748,1748,1748,0
20250408,165300,446379473,1748,1748,1748,1748,0
20250408,165200,446379473,1748,1748,1748,1748,0
20250408,165100,446379473,1748,1748,1748,1748,0
20250408,165000,446379473,1748,1748,1748,1748,0
20250408,164900,446379473,1748,1748,1748,1748,0
20250408,164800,446379473,1748,1748,1748,1748,0
20250408,164700,446379473,1748,1748,1748,1748,0
20250408,164600,446379473,1748,1748,1748,1748,0
20250408,164500,446379473,1748,1748,1748,1748,0
20250408,164400,446379473,1748,1748,1748,1748,0
20250408,164300,446379473,1748,1748,1748,1748,0
20250408,164200,446379473,1748,1748,1748,1748,0
20250408,164100,446379473,1748,1748,1748,1748,0
20250408,164000,446379473,1748,1748,1748,1748,0
20250408,163900,446379473,1748,1748,1748,1748,0
20250408,163800,446379473,1748,1748,1748,1748,0
20250408,163700,446379473,1748,1748,1748,1748,0
20250408,163600,446379473,1748,1748,1748,1748,0
20250408,163500,446379473,1748,1748,1748,1748,12348
20250408,163400,446379473,1748,1748,1748,1748,0
20250408,163300,446379473,1748,1748,1748,1748,0
20250408,163200,446379473,1748,1748,1748,1748,0
20250408,163100,446379473,1748,1748,1748,1748,0
20250408,163000,446379473,1748,1748,1748,1748,0
20250408,162900,446379473,1748,1748,1748,1748,0
20250408,162800,446379473,1748,1748,1748,1748,0
20250408,162700,446379473,1748,1748,1748,1748,0
20250408,162600,446379473,1748,1748,1748,1748,0
20250408,162500,446379473,1748,1748,1748,1748,0
20250408,162400,446379473,1748,1748,1748,1748,0
20250408,162300,446379473,1748,1748,1748,1748,0
20250408,162200,446379473,1748,1748,1748,1748,0
20250408,162100,446379473,1748,1748,1748,1748,0
20250408,162000,446379473,1748,1748,1748,1748,0
20250408,161900,446379473,1748,1748,1748,1748,0
20250408,161800,446379473,1748,1748,1748,1748,0
20250408,161700,446379473,1748,1748,1748,1748,0
20250408,161600,446379473,1748,1748,1748,1748,0
20250408,161500,446379473,1748,1748,1748,1748,0
20250408,161400,446379473,1748,1748,1748,1748,0
20250408,161300,446379473,1748,1748,1748,1748,0
20250408,161200,446379473,1748,1748,1748,1748,0
20250408,161100,446379473,1748,1748,1748,1748,0
20250408,161000,446379473,1748,1748,1748,1748,0
20250408,160900,446379473,1748,1748,1748,1748,0
20250408,160800,446379473,1748,1748,1748,1748,0
20250408,160700,446379473,1748,1748,1748,1748,0
20250408,160600,446379473,1748,1748,1748,1748,0
20250408,160500,446379473,1748,1748,1748,1748,12348
20250408,160400,446379473,1748,1748,1748,1748,0
20250408,160300,446379473,1748,1748,1748,1748,0
20250408,160200,446379473,1748,1748,1748,1748,0
20250408,160100,446379473,1748,1748,1748,1748,0
20250408,160000,446379473,1748,1748,1748,1748,0
20250408,155900,446379473,1748,1748,1748,1748,0
20250408,155800,446379473,1748,1748,1748,1748,0
20250408,155700,446379473,1748,1748,1748,1748,0
20250408,155600,446379473,1748,1748,1748,1748,0
20250408,155500,446379473,1748,1748,1748,1748,0
20250408,155400,446379473,1748,1748,1748,1748,0
20250408,155300,446379473,1748,1748,1748,1748,0
20250408,155200,446379473,1748,1748,1748,1748,0
20250408,155100,446379473,1748,1748,1748,1748,0
20250408,155000,446379473,1748,1748,1748,1748,0
20250408,154900,446379473,1748,1748,1748,1748,0
20250408,154800,446379473,1748,1748,1748,1748,0
20250408,154700,446379473,1748,1748,1748,1748,0
20250408,154600,446379473,1748,1748,1748,1748,0
20250408,154500,446379473,1748,1748,1748,1748,0
20250408,154400,446379473,1748,1748,1748,1748,0
20250408,154300,446379473,1748,1748,1748,1748,0
20250408,154200,446379473,1748,1748,1748,1748,0
20250408,154100,446379473,1748,1748,1748,1748,0
20250408,154000,446379473,1748,1748,1748,1748,0
20250408,153900,446379473,1748,1748,1748,1748,0
20250408,153800,446379473,1748,1748,1748,1748,0
20250408,153700,446379473,1748,1748,1748,1748,0
20250408,153600,446379473,1748,1748,1748,1748,0
20250408,153500,446379473,1748,1748,1748,1748,12348
20250408,153400,446379473,1748,1748,1748,1748,0
20250408,153300,446379473,1748,1748,1748,1748,0
20250408,153200,446379473,1748,1748,1748,1748,0
20250408,153100,446379473,1748,1748,1748,1748,0
20250408,153000,446379473,1748,1748,1748,1748,12348
20250408,152900,424795169,1748,1748,1748,1748,0
20250408,152800,424795169,1748,1748,1748,1748,0
20250408,152700,424795169,1748,1748,1748,1748,0
20250408,152600,424795169,1748,1748,1748,1748,0
20250408,152500,424795169,1748,1748,1748,1748,0
20250408,152400,424795169,1748,1748,1748,1748,0
20250408,152300,424795169,1748,1748,1748,1748,0
20250408,152200,424795169,1748,1748,1748,1748,0
20250408,152100,424795169,1748,1748,1748,1748,0
20250408,152000,424795169,1748,1748,1748,1748,0
20250408,151900,424795169,1748,1739,1748,1739,6600
20250408,151800,413269665,1740,1736,1740,1736,2800
20250408,151700,408401963,1736,1736,1736,1735,486
20250408,151600,407558268,1736,1733,1736,1733,1343
20250408,151500,405228787,1734,1725,1734,1720,1017
20250408,151400,403473038,1735,1735,1735,1735,0
20250408,151300,403473038,1735,1735,1735,1735,0
20250408,151200,403473038,1735,1735,1735,1735,0
20250408,151100,403473038,1735,1735,1735,1735,0
20250408,151000,403473038,1735,1735,1735,1735,0
20250408,150900,403473038,1735,1733,1735,1727,3373
20250408,150800,397632686,1733,1732,1733,1732,300
20250408,150700,397112887,1733,1733,1733,1733,0
20250408,150600,397112887,1733,1733,1733,1733,0
20250408,150500,397112887,1733,1733,1733,1733,0
20250408,150400,397112887,1733,1733,1733,1733,0
20250408,150300,397112887,1733,1730,1733,1730,1300
20250408,150200,394862987,1730,1730,1730,1730,0
20250408,150100,394862987,1730,1728,1730,1728,137
20250408,150000,394626032,1729,1725,1729,1725,4
20250408,145900,394619123,1723,1723,1723,1723,3
20250408,145800,394613954,1723,1723,1723,1723,63
20250408,145700,394505405,1729,1729,1729,1729,1
20250408,145600,394503676,1728,1728,1729,1728,842
20250408,145500,393047887,1728,1728,1728,1728,0
20250408,145400,393047887,1728,1716,1728,1715,3560
20250408,145300,386938462,1727,1727,1727,1727,0
20250408,145200,386938462,1727,1723,1727,1723,250
20250408,145100,386507672,1716,1716,1724,1716,2245
20250408,145000,382653292,1725,1725,1725,1725,0
20250408,144900,382653292,1725,1725,1727,1725,418
20250408,144800,381931410,1719,1719,1719,1719,0
20250408,144700,381931410,1719,1715,1719,1715,657
20250408,144600,380802845,1715,1715,1715,1715,0
20250408,144500,380802845,1715,1709,1715,1709,397
20250408,144400,380123790,1715,1715,1715,1715,0
20250408,144300,380123790,1715,1715,1715,1715,0
20250408,144200,380123790,1715,1715,1715,1715,0
20250408,144100,380123790,1715,1715,1715,1715,1
20250408,144000,380122075,1715,1715,1715,1715,0
20250408,143900,380122075,1715,1715,1715,1715,0
20250408,143800,380122075,1715,1715,1715,1715,1
20250408,143700,380120360,1714,1710,1714,1710,5
20250408,143600,380111797,1710,1710,1710,1710,1
20250408,143500,380110087,1720,1707,1720,1707,200
20250408,143400,379766115,1706,1704,1706,1704,4533
20250408,143300,372041880,1704,1708,1708,1703,8142
20250408,143200,358166761,1722,1722,1722,1722,10
20250408,143100,358149541,1712,1712,1712,1712,203
20250408,143000,357802005,1712,1715,1715,1711,20231
20250408,142900,323185184,1727,1727,1727,1727,0
20250408,142800,323185184,1727,1715,1727,1715,1544
20250408,142700,320527402,1715,1712,1715,1712,12
20250408,142600,320506825,1728,1728,1728,1728,0
20250408,142500,320506825,1728,1727,1728,1727,498
20250408,142400,319646771,1712,1712,1712,1712,51
20250408,142300,319559459,1712,1712,1718,1712,1134
20250408,142200,317616059,1708,1712,1712,1707,1717
20250408,142100,314683517,1734,1734,1734,1734,0
20250408,142000,314683517,1734,1731,1734,1731,828
20250408,141900,313248920,1731,1731,1731,1731,0
20250408,141800,313248920,1731,1731,1731,1731,0
20250408,141700,313248920,1731,1731,1731,1731,0
20250408,141600,313248920,1731,1730,1731,1730,2121
20250408,141500,309577471,1704,1704,1704,1704,0
20250408,141400,309577471,1704,1704,1704,1704,0
20250408,141300,309577471,1704,1704,1704,1704,0
20250408,141200,309577471,1704,1708,1708,1703,282
20250408,141100,309096812,1740,1740,1740,1740,0
20250408,141000,309096812,1740,1740,1740,1740,0
20250408,140900,309096812,1740,1707,1740,1707,5
20250408,140800,309088178,1740,1739,1740,1739,5000
20250408,140700,300388728,1740,1740,1740,1740,0
20250408,140600,300388728,1740,1735,1740,1735,700
20250408,140500,299173759,1735,1735,1735,1735,0
20250408,140400,299173759,1735,1709,1735,1709,7305
20250408,140300,286666776,1709,1698,1709,1698,641
20250408,140200,285572372,1703,1703,1703,1703,0
20250408,140100,285572372,1703,1703,1703,1703,0
20250408,140000,285572372,1703,1703,1703,1703,0
20250408,135900,285572372,1703,1703,1703,1703,0
20250408,135800,285572372,1703,1703,1703,1703,18
20250408,135700,285541718,1704,1697,1704,1697,528
20250408,135600,284642255,1696,1699,1699,1696,50
20250408,135500,284557368,1699,1702,1702,1699,78
20250408,135400,284424843,1702,1702,1702,1702,0
20250408,135300,284424843,1702,1702,1702,1702,0
20250408,135200,284424843,1702,1702,1702,1702,0
20250408,135100,284424843,1702,1702,1702,1702,3
20250408,135000,284419737,1702,1702,1702,1702,0
20250408,134900,284419737,1702,1702,1702,1702,0
20250408,134800,284419737,1702,1702,1702,1702,0
20250408,134700,284419737,1702,1702,1702,1702,0
20250408,134600,284419737,1702,1703,1703,1702,140
20250408,134500,284181427,1704,1704,1704,1704,6
20250408,134400,284171203,1709,1709,1709,1709,0
20250408,134300,284171203,1709,1706,1709,1706,10
20250408,134200,284154119,1705,1705,1705,1705,500
20250408,134100,283301619,1710,1710,1710,1710,0
20250408,134000,283301619,1710,1710,1710,1708,419
20250408,133900,282585470,1710,1710,1710,1710,231
20250408,133800,282190460,1710,1710,1710,1710,0
20250408,133700,282190460,1710,1710,1710,1710,1
20250408,133600,282188750,1720,1720,1720,1720,478
20250408,133500,281366590,1720,1720,1720,1720,0
20250408,133400,281366590,1720,1720,1720,1720,0
20250408,133300,281366590,1720,1720,1720,1720,0
20250408,133200,281366590,1720,1720,1720,1720,0
20250408,133100,281366590,1720,1716,1720,1716,300
20250408,133000,280851573,1709,1709,1709,1709,0
20250408,132900,280851573,1709,1709,1709,1709,2153
20250408,132800,277172096,1710,1710,1710,1710,0
20250408,132700,277172096,1710,1710,1710,1710,0
20250408,132600,277172096,1710,1717,1717,1709,3799
20250408,132500,270667280,1718,1718,1718,1718,0
20250408,132400,270667280,1718,1718,1718,1717,3
20250408,132300,270662127,1717,1717,1717,1717,0
20250408,132200,270662127,1717,1721,1721,1717,7526
20250408,132100,257737911,1733,1721,1733,1720,336
20250408,132000,257159607,1733,1733,1733,1733,0
20250408,131900,257159607,1733,1733,1733,1733,111
20250408,131800,256967244,1722,1722,1722,1722,0
20250408,131700,256967244,1722,1722,1722,1722,736
20250408,131600,255699852,1722,1722,1722,1721,300
20250408,131500,255183311,1734,1733,1734,1733,500
20250408,131400,254316369,1722,1722,1722,1722,0
20250408,131300,254316369,1722,1722,1722,1722,0
20250408,131200,254316369,1722,1722,1722,1722,0
20250408,131100,254316369,1722,1722,1722,1722,0
20250408,131000,254316369,1722,1722,1722,1722,0
20250408,130900,254316369,1722,1722,1722,1722,1035
20250408,130800,252534099,1722,1721,1722,1717,5163
20250408,130700,243653433,1722,1723,1723,1722,250
20250408,130600,243222863,1725,1725,1725,1725,200
20250408,130500,242877863,1722,1722,1722,1722,0
20250408,130400,242877863,1722,1722,1722,1722,0
20250408,130300,242877863,1722,1722,1722,1722,0
20250408,130200,242877863,1722,1722,1722,1722,0
20250408,130100,242877863,1722,1722,1722,1722,0
20250408,130000,242877863,1722,1734,1735,1722,1494
20250408,125900,240299073,1734,1740,1740,1734,4590
20250408,125800,232338429,1740,1736,1744,1736,11188
20250408,125700,212857376,1734,1730,1735,1730,16721
20250408,125600,183895943,1730,1723,1732,1723,344
20250408,125500,183301743,1714,1714,1714,1714,3000
20250408,125400,178159743,1720,1720,1720,1720,40
20250408,125300,178090943,1720,1720,1720,1720,493
20250408,125200,177242983,1720,1720,1720,1720,0
20250408,125100,177242983,1720,1715,1720,1710,248
20250408,125000,176818422,1717,1717,1717,1717,0
20250408,124900,176818422,1717,1717,1717,1717,0
20250408,124800,176818422,1717,1717,1717,1717,0
20250408,124700,176818422,1717,1715,1717,1715,13
20250408,124600,176796103,1717,1717,1717,1717,0
20250408,124500,176796103,1717,1717,1717,1717,0
20250408,124400,176796103,1717,1717,1717,1717,2
20250408,124300,176792669,1717,1717,1717,1717,500
20250408,124200,175934169,1718,1718,1718,1718,19
20250408,124100,175901527,1717,1717,1717,1717,0
20250408,124000,175901527,1717,1717,1717,1717,0
20250408,123900,175901527,1717,1730,1730,1717,4
20250408,123800,175894633,1734,1734,1734,1734,0
20250408,123700,175894633,1734,1734,1734,1734,0
20250408,123600,175894633,1734,1734,1734,1734,0
20250408,123500,175894633,1734,1733,1734,1733,471
20250408,123400,175078367,1733,1733,1733,1733,0
20250408,123300,175078367,1733,1733,1733,1733,0
20250408,123200,175078367,1733,1729,1734,1729,1725
20250408,123100,172093156,1706,1706,1706,1706,5
20250408,123000,172084626,1704,1704,1704,1704,0
20250408,122900,172084626,1704,1704,1704,1704,0
20250408,122800,172084626,1704,1710,1711,1704,2600
20250408,122700,167644098,1710,1705,1710,1705,841
20250408,122600,166209512,1706,1706,1706,1706,0
20250408,122500,166209512,1706,1706,1706,1706,0
20250408,122400,166209512,1706,1705,1706,1705,116
20250408,122300,166011727,1706,1706,1706,1706,0
20250408,122200,166011727,1706,1706,1706,1706,0
20250408,122100,166011727,1706,1706,1706,1706,0
20250408,122000,166011727,1706,1706,1706,1706,0
20250408,121900,166011727,1706,1706,1706,1706,0
20250408,121800,166011727,1706,1706,1706,1706,0
20250408,121700,166011727,1706,1705,1706,1705,1558
20250408,121600,163355175,1705,1705,1705,1705,0
20250408,121500,163355175,1705,1705,1705,1705,0
20250408,121400,163355175,1705,1705,1705,1705,0
20250408,121300,163355175,1705,1711,1711,1705,3382
20250408,121200,157580077,1710,1710,1710,1710,10
20250408,121100,157562977,1710,1710,1710,1710,4
20250408,121000,157556137,1710,1711,1711,1709,1423
20250408,120900,155122731,1740,1740,1740,1740,0
20250408,120800,155122731,1740,1739,1740,1739,8619
20250408,120700,140125760,1740,1740,1740,1739,3223
20250408,120600,134517753,1740,1714,1740,1706,3317
20250408,120500,128847688,1714,1714,1714,1714,10
20250408,120400,128830548,1749,1749,1749,1749,0
20250408,120300,128830548,1749,1720,1749,1720,2600
20250408,120200,124345180,1720,1702,1720,1691,2111
20250408,120100,120722749,1703,1703,1703,1703,0
20250408,120000,120722749,1703,1703,1703,1703,0
20250408,115900,120722749,1703,1703,1703,1703,0
20250408,115800,120722749,1703,1703,1703,1703,1
20250408,115700,120721046,1705,1704,1705,1704,100
20250408,115600,120550547,1705,1705,1705,1705,0
20250408,115500,120550547,1705,1710,1710,1705,19522
20250408,115400,87265075,1714,1700,1714,1700,406
20250408,115300,86574799,1699,1675,1699,1675,11965
20250408,115200,66400757,1672,1672,1672,1672,0
20250408,115100,66400757,1672,1672,1672,1672,3
20250408,115000,66395741,1671,1671,1671,1671,0
20250408,114900,66395741,1671,1671,1671,1671,389
20250408,114800,65745722,1671,1671,1671,1671,0
20250408,114700,65745722,1671,1671,1671,1671,0
20250408,114600,65745722,1671,1671,1671,1671,3
20250408,114500,65740709,1671,1671,1671,1671,0
20250408,114400,65740709,1671,1671,1671,1671,6
20250408,114300,65730683,1671,1671,1671,1671,0
20250408,114200,65730683,1671,1671,1671,1671,0
20250408,114100,65730683,1671,1668,1675,1668,90
20250408,114000,65580323,1668,1668,1668,1668,0
20250408,113900,65580323,1668,1668,1668,1668,0
20250408,113800,65580323,1668,1668,1668,1668,0
20250408,113700,65580323,1668,1668,1668,1668,0
20250408,113600,65580323,1668,1668,1668,1668,0
20250408,113500,65580323,1668,1667,1668,1667,239
20250408,113400,65181821,1667,1667,1667,1667,0
20250408,113300,65181821,1667,1667,1667,1667,0
20250408,113200,65181821,1667,1667,1667,1667,0
20250408,113100,65181821,1667,1667,1667,1667,1
20250408,113000,65180154,1667,1667,1667,1667,0
20250408,112900,65180154,1667,1667,1667,1667,0
20250408,112800,65180154,1667,1667,1667,1667,0
20250408,112700,65180154,1667,1667,1667,1667,0
20250408,112600,65180154,1667,1667,1667,1667,0
20250408,112500,65180154,1667,1667,1667,1667,0
20250408,112400,65180154,1667,1667,1667,1667,0
20250408,112300,65180154,1667,1667,1667,1667,150
20250408,112200,64930104,1653,1653,1653,1653,5
20250408,112100,64921839,1652,1652,1652,1652,0
20250408,112000,64921839,1652,1652,1652,1652,0
20250408,111900,64921839,1652,1652,1652,1652,0
20250408,111800,64921839,1652,1652,1652,1652,0
20250408,111700,64921839,1652,1652,1652,1652,0
20250408,111600,64921839,1652,1652,1652,1652,140
20250408,111500,64690559,1652,1652,1652,1652,0
20250408,111400,64690559,1652,1652,1652,1652,0
20250408,111300,64690559,1652,1652,1652,1652,0
20250408,111200,64690559,1652,1652,1652,1652,10
20250408,111100,64674039,1658,1652,1658,1652,493
20250408,111000,63859387,1652,1657,1657,1652,417
20250408,110900,63168433,1657,1657,1657,1657,24
20250408,110800,63128665,1657,1657,1657,1657,0
20250408,110700,63128665,1657,1657,1657,1657,3
20250408,110600,63123694,1657,1657,1657,1657,0
20250408,110500,63123694,1657,1657,1657,1657,0
20250408,110400,63123694,1657,1657,1657,1657,0
20250408,110300,63123694,1657,1657,1657,1657,0
20250408,110200,63123694,1657,1657,1657,1657,10
20250408,110100,63107124,1657,1657,1657,1657,0
20250408,110000,63107124,1657,1657,1657,1657,0
20250408,105900,63107124,1657,1660,1660,1657,1050
20250408,105800,61365350,1659,1658,1659,1658,49
20250408,105700,61284069,1679,1679,1679,1679,0
20250408,105600,61284069,1679,1679,1679,1679,0
20250408,105500,61284069,1679,1679,1679,1679,0
20250408,105400,61284069,1679,1679,1679,1679,0
20250408,105300,61284069,1679,1679,1679,1679,0
20250408,105200,61284069,1679,1679,1679,1679,0
20250408,105100,61284069,1679,1679,1679,1679,0
20250408,105000,61284069,1679,1679,1679,1679,0
20250408,104900,61284069,1679,1679,1679,1679,0
20250408,104800,61284069,1679,1679,1679,1679,0
20250408,104700,61284069,1679,1679,1679,1679,100
20250408,104600,61116169,1685,1685,1685,1685,0
20250408,104500,61116169,1685,1685,1685,1685,0
20250408,104400,61116169,1685,1685,1685,1685,0
20250408,104300,61116169,1685,1685,1685,1685,0
20250408,104200,61116169,1685,1685,1685,1685,0
20250408,104100,61116169,1685,1685,1685,1685,0
20250408,104000,61116169,1685,1685,1685,1685,3000
20250408,103900,56061169,1685,1685,1685,1685,0
20250408,103800,56061169,1685,1685,1685,1685,0
20250408,103700,56061169,1685,1685,1685,1685,200
20250408,103600,55724169,1679,1669,1679,1669,1100
20250408,103500,53877533,1669,1669,1669,1669,3
20250408,103400,53872526,1670,1670,1670,1670,0
20250408,103300,53872526,1670,1670,1670,1670,0
20250408,103200,53872526,1670,1670,1670,1670,100
20250408,103100,53705526,1670,1661,1670,1661,2000
20250408,103000,50374029,1662,1652,1664,1652,1037
20250408,102900,48650611,1652,1649,1652,1649,2000
20250408,102800,45348673,1650,1648,1650,1648,200
20250408,102700,45018792,1640,1635,1640,1635,1361
20250408,102600,42790982,1630,1630,1630,1630,0
20250408,102500,42790982,1630,1630,1630,1630,21
20250408,102400,42756752,1623,1627,1627,1623,199
20250408,102300,42433750,1627,1627,1627,1627,10
20250408,102200,42417480,1624,1624,1624,1624,0
20250408,102100,42417480,1624,1624,1624,1624,0
20250408,102000,42417480,1624,1631,1631,1623,1534
20250408,101900,39919531,1635,1635,1635,1635,0
20250408,101800,39919531,1635,1635,1635,1635,0
20250408,101700,39919531,1635,1635,1635,1635,0
20250408,101600,39919531,1635,1635,1635,1635,0
20250408,101500,39919531,1635,1635,1635,1635,0
20250408,101400,39919531,1635,1635,1635,1635,0
20250408,101300,39919531,1635,1635,1635,1635,0
20250408,101200,39919531,1635,1635,1635,1635,100
20250408,101100,39756031,1640,1640,1640,1640,1
20250408,101000,39754391,1635,1635,1635,1635,0
20250408,100900,39754391,1635,1635,1635,1635,0
20250408,100800,39754391,1635,1635,1635,1635,500
20250408,100700,38936891,1649,1649,1649,1649,0
20250408,100600,38936891,1649,1649,1649,1649,0
20250408,100500,38936891,1649,1638,1649,1635,2828
20250408,100400,34307511,1638,1638,1638,1638,0
20250408,100300,34307511,1638,1638,1638,1638,0
20250408,100200,34307511,1638,1638,1638,1638,0
20250408,100100,34307511,1638,1638,1638,1638,0
20250408,100000,34307511,1638,1638,1638,1638,10
20250408,095900,34291131,1655,1655,1655,1655,0
20250408,095800,34291131,1655,1641,1655,1640,1378
20250408,095700,32028259,1662,1662,1662,1662,0
20250408,095600,32028259,1662,1662,1662,1662,0
20250408,095500,32028259,1662,1662,1662,1662,0
20250408,095400,32028259,1662,1662,1662,1662,0
20250408,095300,32028259,1662,1662,1662,1662,0
20250408,095200,32028259,1662,1662,1662,1662,0
20250408,095100,32028259,1662,1662,1662,1662,0
20250408,095000,32028259,1662,1662,1662,1662,0
20250408,094900,32028259,1662,1662,1662,1662,11
20250408,094800,32009977,1649,1649,1649,1649,0
20250408,094700,32009977,1649,1649,1649,1649,0
20250408,094600,32009977,1649,1649,1649,1649,500
20250408,094500,31185477,1663,1662,1663,1662,7
20250408,094400,31173842,1641,1662,1662,1641,10
20250408,094300,31157411,1662,1662,1662,1662,13
20250408,094200,31135805,1662,1662,1662,1662,0
20250408,094100,31135805,1662,1662,1662,1662,0
20250408,094000,31135805,1662,1639,1662,1639,738
20250408,093900,29921203,1638,1638,1638,1638,145
20250408,093800,29683693,1640,1640,1640,1640,0
20250408,093700,29683693,1640,1638,1640,1638,1858
20250408,093600,26639563,1638,1640,1640,1638,259
20250408,093500,26214971,1640,1639,1640,1639,485
20250408,093400,25419621,1655,1655,1655,1655,0
20250408,093300,25419621,1655,1654,1655,1649,3628
20250408,093200,19430722,1654,1654,1654,1654,139
20250408,093100,19200816,1658,1657,1658,1657,1236
20250408,093000,17152752,1657,1663,1663,1657,4101
20250408,092900,10342810,1663,1663,1663,1663,0
20250408,092800,10342810,1663,1663,1663,1663,0
20250408,092700,10342810,1663,1663,1663,1663,0
20250408,092600,10342810,1663,1665,1665,1662,1332
20250408,092500,8127842,1663,1665,1665,1663,1073
20250408,092400,6342318,1665,1665,1665,1665,0
20250408,092300,6342318,1665,1665,1665,1665,5
20250408,092200,6333993,1665,1665,1665,1665,0
20250408,092100,6333993,1665,1665,1665,1665,0
20250408,092000,6333993,1665,1690,1690,1665,2
20250408,091900,6330638,1666,1666,1666,1666,192
20250408,091800,6010766,1666,1666,1666,1666,0
20250408,091700,6010766,1666,1666,1666,1666,0
20250408,091600,6010766,1666,1667,1667,1666,4
20250408,091500,6004101,1690,1690,1690,1690,0
20250408,091400,6004101,1690,1685,1690,1685,222
20250408,091300,5629571,1685,1688,1688,1685,801
20250408,091200,4279883,1688,1688,1688,1688,0
20250408,091100,4279883,1688,1688,1688,1688,0
20250408,091000,4279883,1688,1688,1688,1688,0
20250408,090900,4279883,1688,1688,1688,1688,36
20250408,090800,4219115,1688,1688,1688,1688,11
20250408,090700,4200547,1688,1688,1688,1688,112
20250408,090600,4011491,1693,1663,1693,1663,29
20250408,090500,3962424,1662,1700,1750,1657,2301
20250408,090400,56177,1654,1654,1654,1654,0
20250408,090300,56177,1654,1654,1654,1654,5
20250408,090200,47907,1653,1653,1653,1653,0
20250408,090100,47907,1653,1653,1653,1653,14
20250408,090000,24765,1651,1651,1651,1651,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193500 446379473 1748 1748 1748 1748 12348
3 20250408 193400 446379473 1748 1748 1748 1748 0
4 20250408 193300 446379473 1748 1748 1748 1748 0
5 20250408 193200 446379473 1748 1748 1748 1748 0
6 20250408 193100 446379473 1748 1748 1748 1748 0
7 20250408 193000 446379473 1748 1748 1748 1748 0
8 20250408 192900 446379473 1748 1748 1748 1748 0
9 20250408 192800 446379473 1748 1748 1748 1748 0
10 20250408 192700 446379473 1748 1748 1748 1748 0
11 20250408 192600 446379473 1748 1748 1748 1748 0
12 20250408 192500 446379473 1748 1748 1748 1748 0
13 20250408 192400 446379473 1748 1748 1748 1748 0
14 20250408 192300 446379473 1748 1748 1748 1748 0
15 20250408 192200 446379473 1748 1748 1748 1748 0
16 20250408 192100 446379473 1748 1748 1748 1748 0
17 20250408 192000 446379473 1748 1748 1748 1748 0
18 20250408 191900 446379473 1748 1748 1748 1748 0
19 20250408 191800 446379473 1748 1748 1748 1748 0
20 20250408 191700 446379473 1748 1748 1748 1748 0
21 20250408 191600 446379473 1748 1748 1748 1748 0
22 20250408 191500 446379473 1748 1748 1748 1748 0
23 20250408 191400 446379473 1748 1748 1748 1748 0
24 20250408 191300 446379473 1748 1748 1748 1748 0
25 20250408 191200 446379473 1748 1748 1748 1748 0
26 20250408 191100 446379473 1748 1748 1748 1748 0
27 20250408 191000 446379473 1748 1748 1748 1748 0
28 20250408 190900 446379473 1748 1748 1748 1748 0
29 20250408 190800 446379473 1748 1748 1748 1748 0
30 20250408 190700 446379473 1748 1748 1748 1748 0
31 20250408 190600 446379473 1748 1748 1748 1748 0
32 20250408 190500 446379473 1748 1748 1748 1748 12348
33 20250408 190400 446379473 1748 1748 1748 1748 0
34 20250408 190300 446379473 1748 1748 1748 1748 0
35 20250408 190200 446379473 1748 1748 1748 1748 0
36 20250408 190100 446379473 1748 1748 1748 1748 0
37 20250408 190000 446379473 1748 1748 1748 1748 0
38 20250408 185900 446379473 1748 1748 1748 1748 0
39 20250408 185800 446379473 1748 1748 1748 1748 0
40 20250408 185700 446379473 1748 1748 1748 1748 0
41 20250408 185600 446379473 1748 1748 1748 1748 0
42 20250408 185500 446379473 1748 1748 1748 1748 0
43 20250408 185400 446379473 1748 1748 1748 1748 0
44 20250408 185300 446379473 1748 1748 1748 1748 0
45 20250408 185200 446379473 1748 1748 1748 1748 0
46 20250408 185100 446379473 1748 1748 1748 1748 0
47 20250408 185000 446379473 1748 1748 1748 1748 0
48 20250408 184900 446379473 1748 1748 1748 1748 0
49 20250408 184800 446379473 1748 1748 1748 1748 0
50 20250408 184700 446379473 1748 1748 1748 1748 0
51 20250408 184600 446379473 1748 1748 1748 1748 0
52 20250408 184500 446379473 1748 1748 1748 1748 0
53 20250408 184400 446379473 1748 1748 1748 1748 0
54 20250408 184300 446379473 1748 1748 1748 1748 0
55 20250408 184200 446379473 1748 1748 1748 1748 0
56 20250408 184100 446379473 1748 1748 1748 1748 0
57 20250408 184000 446379473 1748 1748 1748 1748 0
58 20250408 183900 446379473 1748 1748 1748 1748 0
59 20250408 183800 446379473 1748 1748 1748 1748 0
60 20250408 183700 446379473 1748 1748 1748 1748 0
61 20250408 183600 446379473 1748 1748 1748 1748 0
62 20250408 183500 446379473 1748 1748 1748 1748 12348
63 20250408 183400 446379473 1748 1748 1748 1748 0
64 20250408 183300 446379473 1748 1748 1748 1748 0
65 20250408 183200 446379473 1748 1748 1748 1748 0
66 20250408 183100 446379473 1748 1748 1748 1748 0
67 20250408 183000 446379473 1748 1748 1748 1748 0
68 20250408 182900 446379473 1748 1748 1748 1748 0
69 20250408 182800 446379473 1748 1748 1748 1748 0
70 20250408 182700 446379473 1748 1748 1748 1748 0
71 20250408 182600 446379473 1748 1748 1748 1748 0
72 20250408 182500 446379473 1748 1748 1748 1748 0
73 20250408 182400 446379473 1748 1748 1748 1748 0
74 20250408 182300 446379473 1748 1748 1748 1748 0
75 20250408 182200 446379473 1748 1748 1748 1748 0
76 20250408 182100 446379473 1748 1748 1748 1748 0
77 20250408 182000 446379473 1748 1748 1748 1748 0
78 20250408 181900 446379473 1748 1748 1748 1748 0
79 20250408 181800 446379473 1748 1748 1748 1748 0
80 20250408 181700 446379473 1748 1748 1748 1748 0
81 20250408 181600 446379473 1748 1748 1748 1748 0
82 20250408 181500 446379473 1748 1748 1748 1748 0
83 20250408 181400 446379473 1748 1748 1748 1748 0
84 20250408 181300 446379473 1748 1748 1748 1748 0
85 20250408 181200 446379473 1748 1748 1748 1748 0
86 20250408 181100 446379473 1748 1748 1748 1748 0
87 20250408 181000 446379473 1748 1748 1748 1748 0
88 20250408 180900 446379473 1748 1748 1748 1748 0
89 20250408 180800 446379473 1748 1748 1748 1748 0
90 20250408 180700 446379473 1748 1748 1748 1748 0
91 20250408 180600 446379473 1748 1748 1748 1748 0
92 20250408 180500 446379473 1748 1748 1748 1748 12348
93 20250408 180400 446379473 1748 1748 1748 1748 0
94 20250408 180300 446379473 1748 1748 1748 1748 0
95 20250408 180200 446379473 1748 1748 1748 1748 0
96 20250408 180100 446379473 1748 1748 1748 1748 0
97 20250408 180000 446379473 1748 1748 1748 1748 0
98 20250408 175900 446379473 1748 1748 1748 1748 0
99 20250408 175800 446379473 1748 1748 1748 1748 0
100 20250408 175700 446379473 1748 1748 1748 1748 0
101 20250408 175600 446379473 1748 1748 1748 1748 0
102 20250408 175500 446379473 1748 1748 1748 1748 0
103 20250408 175400 446379473 1748 1748 1748 1748 0
104 20250408 175300 446379473 1748 1748 1748 1748 0
105 20250408 175200 446379473 1748 1748 1748 1748 0
106 20250408 175100 446379473 1748 1748 1748 1748 0
107 20250408 175000 446379473 1748 1748 1748 1748 0
108 20250408 174900 446379473 1748 1748 1748 1748 0
109 20250408 174800 446379473 1748 1748 1748 1748 0
110 20250408 174700 446379473 1748 1748 1748 1748 0
111 20250408 174600 446379473 1748 1748 1748 1748 0
112 20250408 174500 446379473 1748 1748 1748 1748 0
113 20250408 174400 446379473 1748 1748 1748 1748 0
114 20250408 174300 446379473 1748 1748 1748 1748 0
115 20250408 174200 446379473 1748 1748 1748 1748 0
116 20250408 174100 446379473 1748 1748 1748 1748 0
117 20250408 174000 446379473 1748 1748 1748 1748 0
118 20250408 173900 446379473 1748 1748 1748 1748 0
119 20250408 173800 446379473 1748 1748 1748 1748 0
120 20250408 173700 446379473 1748 1748 1748 1748 0
121 20250408 173600 446379473 1748 1748 1748 1748 0
122 20250408 173500 446379473 1748 1748 1748 1748 12348
123 20250408 173400 446379473 1748 1748 1748 1748 0
124 20250408 173300 446379473 1748 1748 1748 1748 0
125 20250408 173200 446379473 1748 1748 1748 1748 0
126 20250408 173100 446379473 1748 1748 1748 1748 0
127 20250408 173000 446379473 1748 1748 1748 1748 0
128 20250408 172900 446379473 1748 1748 1748 1748 0
129 20250408 172800 446379473 1748 1748 1748 1748 0
130 20250408 172700 446379473 1748 1748 1748 1748 0
131 20250408 172600 446379473 1748 1748 1748 1748 0
132 20250408 172500 446379473 1748 1748 1748 1748 0
133 20250408 172400 446379473 1748 1748 1748 1748 0
134 20250408 172300 446379473 1748 1748 1748 1748 0
135 20250408 172200 446379473 1748 1748 1748 1748 0
136 20250408 172100 446379473 1748 1748 1748 1748 0
137 20250408 172000 446379473 1748 1748 1748 1748 0
138 20250408 171900 446379473 1748 1748 1748 1748 0
139 20250408 171800 446379473 1748 1748 1748 1748 0
140 20250408 171700 446379473 1748 1748 1748 1748 0
141 20250408 171600 446379473 1748 1748 1748 1748 0
142 20250408 171500 446379473 1748 1748 1748 1748 0
143 20250408 171400 446379473 1748 1748 1748 1748 0
144 20250408 171300 446379473 1748 1748 1748 1748 0
145 20250408 171200 446379473 1748 1748 1748 1748 0
146 20250408 171100 446379473 1748 1748 1748 1748 0
147 20250408 171000 446379473 1748 1748 1748 1748 0
148 20250408 170900 446379473 1748 1748 1748 1748 0
149 20250408 170800 446379473 1748 1748 1748 1748 0
150 20250408 170700 446379473 1748 1748 1748 1748 0
151 20250408 170600 446379473 1748 1748 1748 1748 0
152 20250408 170500 446379473 1748 1748 1748 1748 12348
153 20250408 170400 446379473 1748 1748 1748 1748 0
154 20250408 170300 446379473 1748 1748 1748 1748 0
155 20250408 170200 446379473 1748 1748 1748 1748 0
156 20250408 170100 446379473 1748 1748 1748 1748 0
157 20250408 170000 446379473 1748 1748 1748 1748 0
158 20250408 165900 446379473 1748 1748 1748 1748 0
159 20250408 165800 446379473 1748 1748 1748 1748 0
160 20250408 165700 446379473 1748 1748 1748 1748 0
161 20250408 165600 446379473 1748 1748 1748 1748 0
162 20250408 165500 446379473 1748 1748 1748 1748 0
163 20250408 165400 446379473 1748 1748 1748 1748 0
164 20250408 165300 446379473 1748 1748 1748 1748 0
165 20250408 165200 446379473 1748 1748 1748 1748 0
166 20250408 165100 446379473 1748 1748 1748 1748 0
167 20250408 165000 446379473 1748 1748 1748 1748 0
168 20250408 164900 446379473 1748 1748 1748 1748 0
169 20250408 164800 446379473 1748 1748 1748 1748 0
170 20250408 164700 446379473 1748 1748 1748 1748 0
171 20250408 164600 446379473 1748 1748 1748 1748 0
172 20250408 164500 446379473 1748 1748 1748 1748 0
173 20250408 164400 446379473 1748 1748 1748 1748 0
174 20250408 164300 446379473 1748 1748 1748 1748 0
175 20250408 164200 446379473 1748 1748 1748 1748 0
176 20250408 164100 446379473 1748 1748 1748 1748 0
177 20250408 164000 446379473 1748 1748 1748 1748 0
178 20250408 163900 446379473 1748 1748 1748 1748 0
179 20250408 163800 446379473 1748 1748 1748 1748 0
180 20250408 163700 446379473 1748 1748 1748 1748 0
181 20250408 163600 446379473 1748 1748 1748 1748 0
182 20250408 163500 446379473 1748 1748 1748 1748 12348
183 20250408 163400 446379473 1748 1748 1748 1748 0
184 20250408 163300 446379473 1748 1748 1748 1748 0
185 20250408 163200 446379473 1748 1748 1748 1748 0
186 20250408 163100 446379473 1748 1748 1748 1748 0
187 20250408 163000 446379473 1748 1748 1748 1748 0
188 20250408 162900 446379473 1748 1748 1748 1748 0
189 20250408 162800 446379473 1748 1748 1748 1748 0
190 20250408 162700 446379473 1748 1748 1748 1748 0
191 20250408 162600 446379473 1748 1748 1748 1748 0
192 20250408 162500 446379473 1748 1748 1748 1748 0
193 20250408 162400 446379473 1748 1748 1748 1748 0
194 20250408 162300 446379473 1748 1748 1748 1748 0
195 20250408 162200 446379473 1748 1748 1748 1748 0
196 20250408 162100 446379473 1748 1748 1748 1748 0
197 20250408 162000 446379473 1748 1748 1748 1748 0
198 20250408 161900 446379473 1748 1748 1748 1748 0
199 20250408 161800 446379473 1748 1748 1748 1748 0
200 20250408 161700 446379473 1748 1748 1748 1748 0
201 20250408 161600 446379473 1748 1748 1748 1748 0
202 20250408 161500 446379473 1748 1748 1748 1748 0
203 20250408 161400 446379473 1748 1748 1748 1748 0
204 20250408 161300 446379473 1748 1748 1748 1748 0
205 20250408 161200 446379473 1748 1748 1748 1748 0
206 20250408 161100 446379473 1748 1748 1748 1748 0
207 20250408 161000 446379473 1748 1748 1748 1748 0
208 20250408 160900 446379473 1748 1748 1748 1748 0
209 20250408 160800 446379473 1748 1748 1748 1748 0
210 20250408 160700 446379473 1748 1748 1748 1748 0
211 20250408 160600 446379473 1748 1748 1748 1748 0
212 20250408 160500 446379473 1748 1748 1748 1748 12348
213 20250408 160400 446379473 1748 1748 1748 1748 0
214 20250408 160300 446379473 1748 1748 1748 1748 0
215 20250408 160200 446379473 1748 1748 1748 1748 0
216 20250408 160100 446379473 1748 1748 1748 1748 0
217 20250408 160000 446379473 1748 1748 1748 1748 0
218 20250408 155900 446379473 1748 1748 1748 1748 0
219 20250408 155800 446379473 1748 1748 1748 1748 0
220 20250408 155700 446379473 1748 1748 1748 1748 0
221 20250408 155600 446379473 1748 1748 1748 1748 0
222 20250408 155500 446379473 1748 1748 1748 1748 0
223 20250408 155400 446379473 1748 1748 1748 1748 0
224 20250408 155300 446379473 1748 1748 1748 1748 0
225 20250408 155200 446379473 1748 1748 1748 1748 0
226 20250408 155100 446379473 1748 1748 1748 1748 0
227 20250408 155000 446379473 1748 1748 1748 1748 0
228 20250408 154900 446379473 1748 1748 1748 1748 0
229 20250408 154800 446379473 1748 1748 1748 1748 0
230 20250408 154700 446379473 1748 1748 1748 1748 0
231 20250408 154600 446379473 1748 1748 1748 1748 0
232 20250408 154500 446379473 1748 1748 1748 1748 0
233 20250408 154400 446379473 1748 1748 1748 1748 0
234 20250408 154300 446379473 1748 1748 1748 1748 0
235 20250408 154200 446379473 1748 1748 1748 1748 0
236 20250408 154100 446379473 1748 1748 1748 1748 0
237 20250408 154000 446379473 1748 1748 1748 1748 0
238 20250408 153900 446379473 1748 1748 1748 1748 0
239 20250408 153800 446379473 1748 1748 1748 1748 0
240 20250408 153700 446379473 1748 1748 1748 1748 0
241 20250408 153600 446379473 1748 1748 1748 1748 0
242 20250408 153500 446379473 1748 1748 1748 1748 12348
243 20250408 153400 446379473 1748 1748 1748 1748 0
244 20250408 153300 446379473 1748 1748 1748 1748 0
245 20250408 153200 446379473 1748 1748 1748 1748 0
246 20250408 153100 446379473 1748 1748 1748 1748 0
247 20250408 153000 446379473 1748 1748 1748 1748 12348
248 20250408 152900 424795169 1748 1748 1748 1748 0
249 20250408 152800 424795169 1748 1748 1748 1748 0
250 20250408 152700 424795169 1748 1748 1748 1748 0
251 20250408 152600 424795169 1748 1748 1748 1748 0
252 20250408 152500 424795169 1748 1748 1748 1748 0
253 20250408 152400 424795169 1748 1748 1748 1748 0
254 20250408 152300 424795169 1748 1748 1748 1748 0
255 20250408 152200 424795169 1748 1748 1748 1748 0
256 20250408 152100 424795169 1748 1748 1748 1748 0
257 20250408 152000 424795169 1748 1748 1748 1748 0
258 20250408 151900 424795169 1748 1739 1748 1739 6600
259 20250408 151800 413269665 1740 1736 1740 1736 2800
260 20250408 151700 408401963 1736 1736 1736 1735 486
261 20250408 151600 407558268 1736 1733 1736 1733 1343
262 20250408 151500 405228787 1734 1725 1734 1720 1017
263 20250408 151400 403473038 1735 1735 1735 1735 0
264 20250408 151300 403473038 1735 1735 1735 1735 0
265 20250408 151200 403473038 1735 1735 1735 1735 0
266 20250408 151100 403473038 1735 1735 1735 1735 0
267 20250408 151000 403473038 1735 1735 1735 1735 0
268 20250408 150900 403473038 1735 1733 1735 1727 3373
269 20250408 150800 397632686 1733 1732 1733 1732 300
270 20250408 150700 397112887 1733 1733 1733 1733 0
271 20250408 150600 397112887 1733 1733 1733 1733 0
272 20250408 150500 397112887 1733 1733 1733 1733 0
273 20250408 150400 397112887 1733 1733 1733 1733 0
274 20250408 150300 397112887 1733 1730 1733 1730 1300
275 20250408 150200 394862987 1730 1730 1730 1730 0
276 20250408 150100 394862987 1730 1728 1730 1728 137
277 20250408 150000 394626032 1729 1725 1729 1725 4
278 20250408 145900 394619123 1723 1723 1723 1723 3
279 20250408 145800 394613954 1723 1723 1723 1723 63
280 20250408 145700 394505405 1729 1729 1729 1729 1
281 20250408 145600 394503676 1728 1728 1729 1728 842
282 20250408 145500 393047887 1728 1728 1728 1728 0
283 20250408 145400 393047887 1728 1716 1728 1715 3560
284 20250408 145300 386938462 1727 1727 1727 1727 0
285 20250408 145200 386938462 1727 1723 1727 1723 250
286 20250408 145100 386507672 1716 1716 1724 1716 2245
287 20250408 145000 382653292 1725 1725 1725 1725 0
288 20250408 144900 382653292 1725 1725 1727 1725 418
289 20250408 144800 381931410 1719 1719 1719 1719 0
290 20250408 144700 381931410 1719 1715 1719 1715 657
291 20250408 144600 380802845 1715 1715 1715 1715 0
292 20250408 144500 380802845 1715 1709 1715 1709 397
293 20250408 144400 380123790 1715 1715 1715 1715 0
294 20250408 144300 380123790 1715 1715 1715 1715 0
295 20250408 144200 380123790 1715 1715 1715 1715 0
296 20250408 144100 380123790 1715 1715 1715 1715 1
297 20250408 144000 380122075 1715 1715 1715 1715 0
298 20250408 143900 380122075 1715 1715 1715 1715 0
299 20250408 143800 380122075 1715 1715 1715 1715 1
300 20250408 143700 380120360 1714 1710 1714 1710 5
301 20250408 143600 380111797 1710 1710 1710 1710 1
302 20250408 143500 380110087 1720 1707 1720 1707 200
303 20250408 143400 379766115 1706 1704 1706 1704 4533
304 20250408 143300 372041880 1704 1708 1708 1703 8142
305 20250408 143200 358166761 1722 1722 1722 1722 10
306 20250408 143100 358149541 1712 1712 1712 1712 203
307 20250408 143000 357802005 1712 1715 1715 1711 20231
308 20250408 142900 323185184 1727 1727 1727 1727 0
309 20250408 142800 323185184 1727 1715 1727 1715 1544
310 20250408 142700 320527402 1715 1712 1715 1712 12
311 20250408 142600 320506825 1728 1728 1728 1728 0
312 20250408 142500 320506825 1728 1727 1728 1727 498
313 20250408 142400 319646771 1712 1712 1712 1712 51
314 20250408 142300 319559459 1712 1712 1718 1712 1134
315 20250408 142200 317616059 1708 1712 1712 1707 1717
316 20250408 142100 314683517 1734 1734 1734 1734 0
317 20250408 142000 314683517 1734 1731 1734 1731 828
318 20250408 141900 313248920 1731 1731 1731 1731 0
319 20250408 141800 313248920 1731 1731 1731 1731 0
320 20250408 141700 313248920 1731 1731 1731 1731 0
321 20250408 141600 313248920 1731 1730 1731 1730 2121
322 20250408 141500 309577471 1704 1704 1704 1704 0
323 20250408 141400 309577471 1704 1704 1704 1704 0
324 20250408 141300 309577471 1704 1704 1704 1704 0
325 20250408 141200 309577471 1704 1708 1708 1703 282
326 20250408 141100 309096812 1740 1740 1740 1740 0
327 20250408 141000 309096812 1740 1740 1740 1740 0
328 20250408 140900 309096812 1740 1707 1740 1707 5
329 20250408 140800 309088178 1740 1739 1740 1739 5000
330 20250408 140700 300388728 1740 1740 1740 1740 0
331 20250408 140600 300388728 1740 1735 1740 1735 700
332 20250408 140500 299173759 1735 1735 1735 1735 0
333 20250408 140400 299173759 1735 1709 1735 1709 7305
334 20250408 140300 286666776 1709 1698 1709 1698 641
335 20250408 140200 285572372 1703 1703 1703 1703 0
336 20250408 140100 285572372 1703 1703 1703 1703 0
337 20250408 140000 285572372 1703 1703 1703 1703 0
338 20250408 135900 285572372 1703 1703 1703 1703 0
339 20250408 135800 285572372 1703 1703 1703 1703 18
340 20250408 135700 285541718 1704 1697 1704 1697 528
341 20250408 135600 284642255 1696 1699 1699 1696 50
342 20250408 135500 284557368 1699 1702 1702 1699 78
343 20250408 135400 284424843 1702 1702 1702 1702 0
344 20250408 135300 284424843 1702 1702 1702 1702 0
345 20250408 135200 284424843 1702 1702 1702 1702 0
346 20250408 135100 284424843 1702 1702 1702 1702 3
347 20250408 135000 284419737 1702 1702 1702 1702 0
348 20250408 134900 284419737 1702 1702 1702 1702 0
349 20250408 134800 284419737 1702 1702 1702 1702 0
350 20250408 134700 284419737 1702 1702 1702 1702 0
351 20250408 134600 284419737 1702 1703 1703 1702 140
352 20250408 134500 284181427 1704 1704 1704 1704 6
353 20250408 134400 284171203 1709 1709 1709 1709 0
354 20250408 134300 284171203 1709 1706 1709 1706 10
355 20250408 134200 284154119 1705 1705 1705 1705 500
356 20250408 134100 283301619 1710 1710 1710 1710 0
357 20250408 134000 283301619 1710 1710 1710 1708 419
358 20250408 133900 282585470 1710 1710 1710 1710 231
359 20250408 133800 282190460 1710 1710 1710 1710 0
360 20250408 133700 282190460 1710 1710 1710 1710 1
361 20250408 133600 282188750 1720 1720 1720 1720 478
362 20250408 133500 281366590 1720 1720 1720 1720 0
363 20250408 133400 281366590 1720 1720 1720 1720 0
364 20250408 133300 281366590 1720 1720 1720 1720 0
365 20250408 133200 281366590 1720 1720 1720 1720 0
366 20250408 133100 281366590 1720 1716 1720 1716 300
367 20250408 133000 280851573 1709 1709 1709 1709 0
368 20250408 132900 280851573 1709 1709 1709 1709 2153
369 20250408 132800 277172096 1710 1710 1710 1710 0
370 20250408 132700 277172096 1710 1710 1710 1710 0
371 20250408 132600 277172096 1710 1717 1717 1709 3799
372 20250408 132500 270667280 1718 1718 1718 1718 0
373 20250408 132400 270667280 1718 1718 1718 1717 3
374 20250408 132300 270662127 1717 1717 1717 1717 0
375 20250408 132200 270662127 1717 1721 1721 1717 7526
376 20250408 132100 257737911 1733 1721 1733 1720 336
377 20250408 132000 257159607 1733 1733 1733 1733 0
378 20250408 131900 257159607 1733 1733 1733 1733 111
379 20250408 131800 256967244 1722 1722 1722 1722 0
380 20250408 131700 256967244 1722 1722 1722 1722 736
381 20250408 131600 255699852 1722 1722 1722 1721 300
382 20250408 131500 255183311 1734 1733 1734 1733 500
383 20250408 131400 254316369 1722 1722 1722 1722 0
384 20250408 131300 254316369 1722 1722 1722 1722 0
385 20250408 131200 254316369 1722 1722 1722 1722 0
386 20250408 131100 254316369 1722 1722 1722 1722 0
387 20250408 131000 254316369 1722 1722 1722 1722 0
388 20250408 130900 254316369 1722 1722 1722 1722 1035
389 20250408 130800 252534099 1722 1721 1722 1717 5163
390 20250408 130700 243653433 1722 1723 1723 1722 250
391 20250408 130600 243222863 1725 1725 1725 1725 200
392 20250408 130500 242877863 1722 1722 1722 1722 0
393 20250408 130400 242877863 1722 1722 1722 1722 0
394 20250408 130300 242877863 1722 1722 1722 1722 0
395 20250408 130200 242877863 1722 1722 1722 1722 0
396 20250408 130100 242877863 1722 1722 1722 1722 0
397 20250408 130000 242877863 1722 1734 1735 1722 1494
398 20250408 125900 240299073 1734 1740 1740 1734 4590
399 20250408 125800 232338429 1740 1736 1744 1736 11188
400 20250408 125700 212857376 1734 1730 1735 1730 16721
401 20250408 125600 183895943 1730 1723 1732 1723 344
402 20250408 125500 183301743 1714 1714 1714 1714 3000
403 20250408 125400 178159743 1720 1720 1720 1720 40
404 20250408 125300 178090943 1720 1720 1720 1720 493
405 20250408 125200 177242983 1720 1720 1720 1720 0
406 20250408 125100 177242983 1720 1715 1720 1710 248
407 20250408 125000 176818422 1717 1717 1717 1717 0
408 20250408 124900 176818422 1717 1717 1717 1717 0
409 20250408 124800 176818422 1717 1717 1717 1717 0
410 20250408 124700 176818422 1717 1715 1717 1715 13
411 20250408 124600 176796103 1717 1717 1717 1717 0
412 20250408 124500 176796103 1717 1717 1717 1717 0
413 20250408 124400 176796103 1717 1717 1717 1717 2
414 20250408 124300 176792669 1717 1717 1717 1717 500
415 20250408 124200 175934169 1718 1718 1718 1718 19
416 20250408 124100 175901527 1717 1717 1717 1717 0
417 20250408 124000 175901527 1717 1717 1717 1717 0
418 20250408 123900 175901527 1717 1730 1730 1717 4
419 20250408 123800 175894633 1734 1734 1734 1734 0
420 20250408 123700 175894633 1734 1734 1734 1734 0
421 20250408 123600 175894633 1734 1734 1734 1734 0
422 20250408 123500 175894633 1734 1733 1734 1733 471
423 20250408 123400 175078367 1733 1733 1733 1733 0
424 20250408 123300 175078367 1733 1733 1733 1733 0
425 20250408 123200 175078367 1733 1729 1734 1729 1725
426 20250408 123100 172093156 1706 1706 1706 1706 5
427 20250408 123000 172084626 1704 1704 1704 1704 0
428 20250408 122900 172084626 1704 1704 1704 1704 0
429 20250408 122800 172084626 1704 1710 1711 1704 2600
430 20250408 122700 167644098 1710 1705 1710 1705 841
431 20250408 122600 166209512 1706 1706 1706 1706 0
432 20250408 122500 166209512 1706 1706 1706 1706 0
433 20250408 122400 166209512 1706 1705 1706 1705 116
434 20250408 122300 166011727 1706 1706 1706 1706 0
435 20250408 122200 166011727 1706 1706 1706 1706 0
436 20250408 122100 166011727 1706 1706 1706 1706 0
437 20250408 122000 166011727 1706 1706 1706 1706 0
438 20250408 121900 166011727 1706 1706 1706 1706 0
439 20250408 121800 166011727 1706 1706 1706 1706 0
440 20250408 121700 166011727 1706 1705 1706 1705 1558
441 20250408 121600 163355175 1705 1705 1705 1705 0
442 20250408 121500 163355175 1705 1705 1705 1705 0
443 20250408 121400 163355175 1705 1705 1705 1705 0
444 20250408 121300 163355175 1705 1711 1711 1705 3382
445 20250408 121200 157580077 1710 1710 1710 1710 10
446 20250408 121100 157562977 1710 1710 1710 1710 4
447 20250408 121000 157556137 1710 1711 1711 1709 1423
448 20250408 120900 155122731 1740 1740 1740 1740 0
449 20250408 120800 155122731 1740 1739 1740 1739 8619
450 20250408 120700 140125760 1740 1740 1740 1739 3223
451 20250408 120600 134517753 1740 1714 1740 1706 3317
452 20250408 120500 128847688 1714 1714 1714 1714 10
453 20250408 120400 128830548 1749 1749 1749 1749 0
454 20250408 120300 128830548 1749 1720 1749 1720 2600
455 20250408 120200 124345180 1720 1702 1720 1691 2111
456 20250408 120100 120722749 1703 1703 1703 1703 0
457 20250408 120000 120722749 1703 1703 1703 1703 0
458 20250408 115900 120722749 1703 1703 1703 1703 0
459 20250408 115800 120722749 1703 1703 1703 1703 1
460 20250408 115700 120721046 1705 1704 1705 1704 100
461 20250408 115600 120550547 1705 1705 1705 1705 0
462 20250408 115500 120550547 1705 1710 1710 1705 19522
463 20250408 115400 87265075 1714 1700 1714 1700 406
464 20250408 115300 86574799 1699 1675 1699 1675 11965
465 20250408 115200 66400757 1672 1672 1672 1672 0
466 20250408 115100 66400757 1672 1672 1672 1672 3
467 20250408 115000 66395741 1671 1671 1671 1671 0
468 20250408 114900 66395741 1671 1671 1671 1671 389
469 20250408 114800 65745722 1671 1671 1671 1671 0
470 20250408 114700 65745722 1671 1671 1671 1671 0
471 20250408 114600 65745722 1671 1671 1671 1671 3
472 20250408 114500 65740709 1671 1671 1671 1671 0
473 20250408 114400 65740709 1671 1671 1671 1671 6
474 20250408 114300 65730683 1671 1671 1671 1671 0
475 20250408 114200 65730683 1671 1671 1671 1671 0
476 20250408 114100 65730683 1671 1668 1675 1668 90
477 20250408 114000 65580323 1668 1668 1668 1668 0
478 20250408 113900 65580323 1668 1668 1668 1668 0
479 20250408 113800 65580323 1668 1668 1668 1668 0
480 20250408 113700 65580323 1668 1668 1668 1668 0
481 20250408 113600 65580323 1668 1668 1668 1668 0
482 20250408 113500 65580323 1668 1667 1668 1667 239
483 20250408 113400 65181821 1667 1667 1667 1667 0
484 20250408 113300 65181821 1667 1667 1667 1667 0
485 20250408 113200 65181821 1667 1667 1667 1667 0
486 20250408 113100 65181821 1667 1667 1667 1667 1
487 20250408 113000 65180154 1667 1667 1667 1667 0
488 20250408 112900 65180154 1667 1667 1667 1667 0
489 20250408 112800 65180154 1667 1667 1667 1667 0
490 20250408 112700 65180154 1667 1667 1667 1667 0
491 20250408 112600 65180154 1667 1667 1667 1667 0
492 20250408 112500 65180154 1667 1667 1667 1667 0
493 20250408 112400 65180154 1667 1667 1667 1667 0
494 20250408 112300 65180154 1667 1667 1667 1667 150
495 20250408 112200 64930104 1653 1653 1653 1653 5
496 20250408 112100 64921839 1652 1652 1652 1652 0
497 20250408 112000 64921839 1652 1652 1652 1652 0
498 20250408 111900 64921839 1652 1652 1652 1652 0
499 20250408 111800 64921839 1652 1652 1652 1652 0
500 20250408 111700 64921839 1652 1652 1652 1652 0
501 20250408 111600 64921839 1652 1652 1652 1652 140
502 20250408 111500 64690559 1652 1652 1652 1652 0
503 20250408 111400 64690559 1652 1652 1652 1652 0
504 20250408 111300 64690559 1652 1652 1652 1652 0
505 20250408 111200 64690559 1652 1652 1652 1652 10
506 20250408 111100 64674039 1658 1652 1658 1652 493
507 20250408 111000 63859387 1652 1657 1657 1652 417
508 20250408 110900 63168433 1657 1657 1657 1657 24
509 20250408 110800 63128665 1657 1657 1657 1657 0
510 20250408 110700 63128665 1657 1657 1657 1657 3
511 20250408 110600 63123694 1657 1657 1657 1657 0
512 20250408 110500 63123694 1657 1657 1657 1657 0
513 20250408 110400 63123694 1657 1657 1657 1657 0
514 20250408 110300 63123694 1657 1657 1657 1657 0
515 20250408 110200 63123694 1657 1657 1657 1657 10
516 20250408 110100 63107124 1657 1657 1657 1657 0
517 20250408 110000 63107124 1657 1657 1657 1657 0
518 20250408 105900 63107124 1657 1660 1660 1657 1050
519 20250408 105800 61365350 1659 1658 1659 1658 49
520 20250408 105700 61284069 1679 1679 1679 1679 0
521 20250408 105600 61284069 1679 1679 1679 1679 0
522 20250408 105500 61284069 1679 1679 1679 1679 0
523 20250408 105400 61284069 1679 1679 1679 1679 0
524 20250408 105300 61284069 1679 1679 1679 1679 0
525 20250408 105200 61284069 1679 1679 1679 1679 0
526 20250408 105100 61284069 1679 1679 1679 1679 0
527 20250408 105000 61284069 1679 1679 1679 1679 0
528 20250408 104900 61284069 1679 1679 1679 1679 0
529 20250408 104800 61284069 1679 1679 1679 1679 0
530 20250408 104700 61284069 1679 1679 1679 1679 100
531 20250408 104600 61116169 1685 1685 1685 1685 0
532 20250408 104500 61116169 1685 1685 1685 1685 0
533 20250408 104400 61116169 1685 1685 1685 1685 0
534 20250408 104300 61116169 1685 1685 1685 1685 0
535 20250408 104200 61116169 1685 1685 1685 1685 0
536 20250408 104100 61116169 1685 1685 1685 1685 0
537 20250408 104000 61116169 1685 1685 1685 1685 3000
538 20250408 103900 56061169 1685 1685 1685 1685 0
539 20250408 103800 56061169 1685 1685 1685 1685 0
540 20250408 103700 56061169 1685 1685 1685 1685 200
541 20250408 103600 55724169 1679 1669 1679 1669 1100
542 20250408 103500 53877533 1669 1669 1669 1669 3
543 20250408 103400 53872526 1670 1670 1670 1670 0
544 20250408 103300 53872526 1670 1670 1670 1670 0
545 20250408 103200 53872526 1670 1670 1670 1670 100
546 20250408 103100 53705526 1670 1661 1670 1661 2000
547 20250408 103000 50374029 1662 1652 1664 1652 1037
548 20250408 102900 48650611 1652 1649 1652 1649 2000
549 20250408 102800 45348673 1650 1648 1650 1648 200
550 20250408 102700 45018792 1640 1635 1640 1635 1361
551 20250408 102600 42790982 1630 1630 1630 1630 0
552 20250408 102500 42790982 1630 1630 1630 1630 21
553 20250408 102400 42756752 1623 1627 1627 1623 199
554 20250408 102300 42433750 1627 1627 1627 1627 10
555 20250408 102200 42417480 1624 1624 1624 1624 0
556 20250408 102100 42417480 1624 1624 1624 1624 0
557 20250408 102000 42417480 1624 1631 1631 1623 1534
558 20250408 101900 39919531 1635 1635 1635 1635 0
559 20250408 101800 39919531 1635 1635 1635 1635 0
560 20250408 101700 39919531 1635 1635 1635 1635 0
561 20250408 101600 39919531 1635 1635 1635 1635 0
562 20250408 101500 39919531 1635 1635 1635 1635 0
563 20250408 101400 39919531 1635 1635 1635 1635 0
564 20250408 101300 39919531 1635 1635 1635 1635 0
565 20250408 101200 39919531 1635 1635 1635 1635 100
566 20250408 101100 39756031 1640 1640 1640 1640 1
567 20250408 101000 39754391 1635 1635 1635 1635 0
568 20250408 100900 39754391 1635 1635 1635 1635 0
569 20250408 100800 39754391 1635 1635 1635 1635 500
570 20250408 100700 38936891 1649 1649 1649 1649 0
571 20250408 100600 38936891 1649 1649 1649 1649 0
572 20250408 100500 38936891 1649 1638 1649 1635 2828
573 20250408 100400 34307511 1638 1638 1638 1638 0
574 20250408 100300 34307511 1638 1638 1638 1638 0
575 20250408 100200 34307511 1638 1638 1638 1638 0
576 20250408 100100 34307511 1638 1638 1638 1638 0
577 20250408 100000 34307511 1638 1638 1638 1638 10
578 20250408 095900 34291131 1655 1655 1655 1655 0
579 20250408 095800 34291131 1655 1641 1655 1640 1378
580 20250408 095700 32028259 1662 1662 1662 1662 0
581 20250408 095600 32028259 1662 1662 1662 1662 0
582 20250408 095500 32028259 1662 1662 1662 1662 0
583 20250408 095400 32028259 1662 1662 1662 1662 0
584 20250408 095300 32028259 1662 1662 1662 1662 0
585 20250408 095200 32028259 1662 1662 1662 1662 0
586 20250408 095100 32028259 1662 1662 1662 1662 0
587 20250408 095000 32028259 1662 1662 1662 1662 0
588 20250408 094900 32028259 1662 1662 1662 1662 11
589 20250408 094800 32009977 1649 1649 1649 1649 0
590 20250408 094700 32009977 1649 1649 1649 1649 0
591 20250408 094600 32009977 1649 1649 1649 1649 500
592 20250408 094500 31185477 1663 1662 1663 1662 7
593 20250408 094400 31173842 1641 1662 1662 1641 10
594 20250408 094300 31157411 1662 1662 1662 1662 13
595 20250408 094200 31135805 1662 1662 1662 1662 0
596 20250408 094100 31135805 1662 1662 1662 1662 0
597 20250408 094000 31135805 1662 1639 1662 1639 738
598 20250408 093900 29921203 1638 1638 1638 1638 145
599 20250408 093800 29683693 1640 1640 1640 1640 0
600 20250408 093700 29683693 1640 1638 1640 1638 1858
601 20250408 093600 26639563 1638 1640 1640 1638 259
602 20250408 093500 26214971 1640 1639 1640 1639 485
603 20250408 093400 25419621 1655 1655 1655 1655 0
604 20250408 093300 25419621 1655 1654 1655 1649 3628
605 20250408 093200 19430722 1654 1654 1654 1654 139
606 20250408 093100 19200816 1658 1657 1658 1657 1236
607 20250408 093000 17152752 1657 1663 1663 1657 4101
608 20250408 092900 10342810 1663 1663 1663 1663 0
609 20250408 092800 10342810 1663 1663 1663 1663 0
610 20250408 092700 10342810 1663 1663 1663 1663 0
611 20250408 092600 10342810 1663 1665 1665 1662 1332
612 20250408 092500 8127842 1663 1665 1665 1663 1073
613 20250408 092400 6342318 1665 1665 1665 1665 0
614 20250408 092300 6342318 1665 1665 1665 1665 5
615 20250408 092200 6333993 1665 1665 1665 1665 0
616 20250408 092100 6333993 1665 1665 1665 1665 0
617 20250408 092000 6333993 1665 1690 1690 1665 2
618 20250408 091900 6330638 1666 1666 1666 1666 192
619 20250408 091800 6010766 1666 1666 1666 1666 0
620 20250408 091700 6010766 1666 1666 1666 1666 0
621 20250408 091600 6010766 1666 1667 1667 1666 4
622 20250408 091500 6004101 1690 1690 1690 1690 0
623 20250408 091400 6004101 1690 1685 1690 1685 222
624 20250408 091300 5629571 1685 1688 1688 1685 801
625 20250408 091200 4279883 1688 1688 1688 1688 0
626 20250408 091100 4279883 1688 1688 1688 1688 0
627 20250408 091000 4279883 1688 1688 1688 1688 0
628 20250408 090900 4279883 1688 1688 1688 1688 36
629 20250408 090800 4219115 1688 1688 1688 1688 11
630 20250408 090700 4200547 1688 1688 1688 1688 112
631 20250408 090600 4011491 1693 1663 1693 1663 29
632 20250408 090500 3962424 1662 1700 1750 1657 2301
633 20250408 090400 56177 1654 1654 1654 1654 0
634 20250408 090300 56177 1654 1654 1654 1654 5
635 20250408 090200 47907 1653 1653 1653 1653 0
636 20250408 090100 47907 1653 1653 1653 1653 14
637 20250408 090000 24765 1651 1651 1651 1651 15