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

676
187660/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,201400,374834805,1571,1571,1571,1571,19376
20250408,201300,374834805,1571,1571,1571,1571,0
20250408,201200,374834805,1571,1571,1571,1571,0
20250408,201100,374834805,1571,1571,1571,1571,0
20250408,201000,374834805,1571,1571,1571,1571,0
20250408,200900,374834805,1571,1571,1571,1571,0
20250408,200800,374834805,1571,1571,1571,1571,0
20250408,200700,374834805,1571,1571,1571,1571,0
20250408,200600,374834805,1571,1571,1571,1571,0
20250408,200500,374834805,1571,1571,1571,1571,0
20250408,200400,374834805,1571,1571,1571,1571,0
20250408,200300,374834805,1571,1571,1571,1571,0
20250408,200200,374834805,1571,1571,1571,1571,0
20250408,200100,374834805,1571,1571,1571,1571,0
20250408,200000,374834805,1571,1571,1571,1571,0
20250408,195900,374834805,1571,1571,1571,1571,0
20250408,195800,374834805,1571,1571,1571,1571,0
20250408,195700,374834805,1571,1571,1571,1571,0
20250408,195600,374834805,1571,1571,1571,1571,0
20250408,195500,374834805,1571,1571,1571,1571,0
20250408,195400,374834805,1571,1571,1571,1571,0
20250408,195300,374834805,1571,1571,1571,1571,0
20250408,195200,374834805,1571,1571,1571,1571,0
20250408,195100,374834805,1571,1571,1571,1571,0
20250408,195000,374834805,1571,1571,1571,1571,0
20250408,194900,374834805,1571,1571,1571,1571,0
20250408,194800,374834805,1571,1571,1571,1571,0
20250408,194700,374834805,1571,1571,1571,1571,0
20250408,194600,374834805,1571,1571,1571,1571,0
20250408,194500,374834805,1571,1571,1571,1571,0
20250408,194400,374834805,1571,1571,1571,1571,19376
20250408,194300,374834805,1571,1571,1571,1571,0
20250408,194200,374834805,1571,1571,1571,1571,0
20250408,194100,374834805,1571,1571,1571,1571,0
20250408,194000,374834805,1571,1571,1571,1571,0
20250408,193900,374834805,1571,1571,1571,1571,0
20250408,193800,374834805,1571,1571,1571,1571,0
20250408,193700,374834805,1571,1571,1571,1571,0
20250408,193600,374834805,1571,1571,1571,1571,0
20250408,193500,374834805,1571,1571,1571,1571,0
20250408,193400,374834805,1571,1571,1571,1571,0
20250408,193300,374834805,1571,1571,1571,1571,0
20250408,193200,374834805,1571,1571,1571,1571,0
20250408,193100,374834805,1571,1571,1571,1571,0
20250408,193000,374834805,1571,1571,1571,1571,0
20250408,192900,374834805,1571,1571,1571,1571,0
20250408,192800,374834805,1571,1571,1571,1571,0
20250408,192700,374834805,1571,1571,1571,1571,0
20250408,192600,374834805,1571,1571,1571,1571,0
20250408,192500,374834805,1571,1571,1571,1571,0
20250408,192400,374834805,1571,1571,1571,1571,0
20250408,192300,374834805,1571,1571,1571,1571,0
20250408,192200,374834805,1571,1571,1571,1571,0
20250408,192100,374834805,1571,1571,1571,1571,0
20250408,192000,374834805,1571,1571,1571,1571,0
20250408,191900,374834805,1571,1571,1571,1571,0
20250408,191800,374834805,1571,1571,1571,1571,0
20250408,191700,374834805,1571,1571,1571,1571,0
20250408,191600,374834805,1571,1571,1571,1571,0
20250408,191500,374834805,1571,1571,1571,1571,0
20250408,191400,374834805,1571,1571,1571,1571,19376
20250408,191300,374834805,1571,1571,1571,1571,0
20250408,191200,374834805,1571,1571,1571,1571,0
20250408,191100,374834805,1571,1571,1571,1571,0
20250408,191000,374834805,1571,1571,1571,1571,0
20250408,190900,374834805,1571,1571,1571,1571,0
20250408,190800,374834805,1571,1571,1571,1571,0
20250408,190700,374834805,1571,1571,1571,1571,0
20250408,190600,374834805,1571,1571,1571,1571,0
20250408,190500,374834805,1571,1571,1571,1571,0
20250408,190400,374834805,1571,1571,1571,1571,0
20250408,190300,374834805,1571,1571,1571,1571,0
20250408,190200,374834805,1571,1571,1571,1571,0
20250408,190100,374834805,1571,1571,1571,1571,0
20250408,190000,374834805,1571,1571,1571,1571,0
20250408,185900,374834805,1571,1571,1571,1571,0
20250408,185800,374834805,1571,1571,1571,1571,0
20250408,185700,374834805,1571,1571,1571,1571,0
20250408,185600,374834805,1571,1571,1571,1571,0
20250408,185500,374834805,1571,1571,1571,1571,0
20250408,185400,374834805,1571,1571,1571,1571,0
20250408,185300,374834805,1571,1571,1571,1571,0
20250408,185200,374834805,1571,1571,1571,1571,0
20250408,185100,374834805,1571,1571,1571,1571,0
20250408,185000,374834805,1571,1571,1571,1571,0
20250408,184900,374834805,1571,1571,1571,1571,0
20250408,184800,374834805,1571,1571,1571,1571,0
20250408,184700,374834805,1571,1571,1571,1571,0
20250408,184600,374834805,1571,1571,1571,1571,0
20250408,184500,374834805,1571,1571,1571,1571,0
20250408,184400,374834805,1571,1571,1571,1571,19376
20250408,184300,374834805,1571,1571,1571,1571,0
20250408,184200,374834805,1571,1571,1571,1571,0
20250408,184100,374834805,1571,1571,1571,1571,0
20250408,184000,374834805,1571,1571,1571,1571,0
20250408,183900,374834805,1571,1571,1571,1571,0
20250408,183800,374834805,1571,1571,1571,1571,0
20250408,183700,374834805,1571,1571,1571,1571,0
20250408,183600,374834805,1571,1571,1571,1571,0
20250408,183500,374834805,1571,1571,1571,1571,0
20250408,183400,374834805,1571,1571,1571,1571,0
20250408,183300,374834805,1571,1571,1571,1571,0
20250408,183200,374834805,1571,1571,1571,1571,0
20250408,183100,374834805,1571,1571,1571,1571,0
20250408,183000,374834805,1571,1571,1571,1571,0
20250408,182900,374834805,1571,1571,1571,1571,0
20250408,182800,374834805,1571,1571,1571,1571,0
20250408,182700,374834805,1571,1571,1571,1571,0
20250408,182600,374834805,1571,1571,1571,1571,0
20250408,182500,374834805,1571,1571,1571,1571,0
20250408,182400,374834805,1571,1571,1571,1571,0
20250408,182300,374834805,1571,1571,1571,1571,0
20250408,182200,374834805,1571,1571,1571,1571,0
20250408,182100,374834805,1571,1571,1571,1571,0
20250408,182000,374834805,1571,1571,1571,1571,0
20250408,181900,374834805,1571,1571,1571,1571,0
20250408,181800,374834805,1571,1571,1571,1571,0
20250408,181700,374834805,1571,1571,1571,1571,0
20250408,181600,374834805,1571,1571,1571,1571,0
20250408,181500,374834805,1571,1571,1571,1571,0
20250408,181400,374834805,1571,1571,1571,1571,19376
20250408,181300,374834805,1571,1571,1571,1571,0
20250408,181200,374834805,1571,1571,1571,1571,0
20250408,181100,374834805,1571,1571,1571,1571,0
20250408,181000,374834805,1571,1571,1571,1571,0
20250408,180900,374834805,1571,1571,1571,1571,0
20250408,180800,374834805,1571,1571,1571,1571,0
20250408,180700,374834805,1571,1571,1571,1571,0
20250408,180600,374834805,1571,1571,1571,1571,0
20250408,180500,374834805,1571,1571,1571,1571,0
20250408,180400,374834805,1571,1571,1571,1571,0
20250408,180300,374834805,1571,1571,1571,1571,0
20250408,180200,374834805,1571,1571,1571,1571,0
20250408,180100,374834805,1571,1571,1571,1571,0
20250408,180000,374834805,1571,1571,1571,1571,0
20250408,175900,374834805,1571,1571,1571,1571,0
20250408,175800,374834805,1571,1571,1571,1571,0
20250408,175700,374834805,1571,1571,1571,1571,0
20250408,175600,374834805,1571,1571,1571,1571,0
20250408,175500,374834805,1571,1571,1571,1571,0
20250408,175400,374834805,1571,1571,1571,1571,0
20250408,175300,374834805,1571,1571,1571,1571,0
20250408,175200,374834805,1571,1571,1571,1571,0
20250408,175100,374834805,1571,1571,1571,1571,0
20250408,175000,374834805,1571,1571,1571,1571,0
20250408,174900,374834805,1571,1571,1571,1571,0
20250408,174800,374834805,1571,1571,1571,1571,0
20250408,174700,374834805,1571,1571,1571,1571,0
20250408,174600,374834805,1571,1571,1571,1571,0
20250408,174500,374834805,1571,1571,1571,1571,0
20250408,174400,374834805,1571,1571,1571,1571,19376
20250408,174300,374834805,1571,1571,1571,1571,0
20250408,174200,374834805,1571,1571,1571,1571,0
20250408,174100,374834805,1571,1571,1571,1571,0
20250408,174000,374834805,1571,1571,1571,1571,0
20250408,173900,374834805,1571,1571,1571,1571,0
20250408,173800,374834805,1571,1571,1571,1571,0
20250408,173700,374834805,1571,1571,1571,1571,0
20250408,173600,374834805,1571,1571,1571,1571,0
20250408,173500,374834805,1571,1571,1571,1571,0
20250408,173400,374834805,1571,1571,1571,1571,0
20250408,173300,374834805,1571,1571,1571,1571,0
20250408,173200,374834805,1571,1571,1571,1571,0
20250408,173100,374834805,1571,1571,1571,1571,0
20250408,173000,374834805,1571,1571,1571,1571,0
20250408,172900,374834805,1571,1571,1571,1571,0
20250408,172800,374834805,1571,1571,1571,1571,0
20250408,172700,374834805,1571,1571,1571,1571,0
20250408,172600,374834805,1571,1571,1571,1571,0
20250408,172500,374834805,1571,1571,1571,1571,0
20250408,172400,374834805,1571,1571,1571,1571,0
20250408,172300,374834805,1571,1571,1571,1571,0
20250408,172200,374834805,1571,1571,1571,1571,0
20250408,172100,374834805,1571,1571,1571,1571,0
20250408,172000,374834805,1571,1571,1571,1571,0
20250408,171900,374834805,1571,1571,1571,1571,0
20250408,171800,374834805,1571,1571,1571,1571,0
20250408,171700,374834805,1571,1571,1571,1571,0
20250408,171600,374834805,1571,1571,1571,1571,0
20250408,171500,374834805,1571,1571,1571,1571,0
20250408,171400,374834805,1571,1571,1571,1571,19376
20250408,171300,374834805,1571,1571,1571,1571,0
20250408,171200,374834805,1571,1571,1571,1571,0
20250408,171100,374834805,1571,1571,1571,1571,0
20250408,171000,374834805,1571,1571,1571,1571,0
20250408,170900,374834805,1571,1571,1571,1571,0
20250408,170800,374834805,1571,1571,1571,1571,0
20250408,170700,374834805,1571,1571,1571,1571,0
20250408,170600,374834805,1571,1571,1571,1571,0
20250408,170500,374834805,1571,1571,1571,1571,0
20250408,170400,374834805,1571,1571,1571,1571,0
20250408,170300,374834805,1571,1571,1571,1571,0
20250408,170200,374834805,1571,1571,1571,1571,0
20250408,170100,374834805,1571,1571,1571,1571,0
20250408,170000,374834805,1571,1571,1571,1571,0
20250408,165900,374834805,1571,1571,1571,1571,0
20250408,165800,374834805,1571,1571,1571,1571,0
20250408,165700,374834805,1571,1571,1571,1571,0
20250408,165600,374834805,1571,1571,1571,1571,0
20250408,165500,374834805,1571,1571,1571,1571,0
20250408,165400,374834805,1571,1571,1571,1571,0
20250408,165300,374834805,1571,1571,1571,1571,0
20250408,165200,374834805,1571,1571,1571,1571,0
20250408,165100,374834805,1571,1571,1571,1571,0
20250408,165000,374834805,1571,1571,1571,1571,0
20250408,164900,374834805,1571,1571,1571,1571,0
20250408,164800,374834805,1571,1571,1571,1571,0
20250408,164700,374834805,1571,1571,1571,1571,0
20250408,164600,374834805,1571,1571,1571,1571,0
20250408,164500,374834805,1571,1571,1571,1571,0
20250408,164400,374834805,1571,1571,1571,1571,19376
20250408,164300,374834805,1571,1571,1571,1571,0
20250408,164200,374834805,1571,1571,1571,1571,0
20250408,164100,374834805,1571,1571,1571,1571,0
20250408,164000,374834805,1571,1571,1571,1571,0
20250408,163900,374834805,1571,1571,1571,1571,0
20250408,163800,374834805,1571,1571,1571,1571,0
20250408,163700,374834805,1571,1571,1571,1571,0
20250408,163600,374834805,1571,1571,1571,1571,0
20250408,163500,374834805,1571,1571,1571,1571,0
20250408,163400,374834805,1571,1571,1571,1571,0
20250408,163300,374834805,1571,1571,1571,1571,0
20250408,163200,374834805,1571,1571,1571,1571,0
20250408,163100,374834805,1571,1571,1571,1571,0
20250408,163000,374834805,1571,1571,1571,1571,0
20250408,162900,374834805,1571,1571,1571,1571,0
20250408,162800,374834805,1571,1571,1571,1571,0
20250408,162700,374834805,1571,1571,1571,1571,0
20250408,162600,374834805,1571,1571,1571,1571,0
20250408,162500,374834805,1571,1571,1571,1571,0
20250408,162400,374834805,1571,1571,1571,1571,0
20250408,162300,374834805,1571,1571,1571,1571,0
20250408,162200,374834805,1571,1571,1571,1571,0
20250408,162100,374834805,1571,1571,1571,1571,0
20250408,162000,374834805,1571,1571,1571,1571,0
20250408,161900,374834805,1571,1571,1571,1571,0
20250408,161800,374834805,1571,1571,1571,1571,0
20250408,161700,374834805,1571,1571,1571,1571,0
20250408,161600,374834805,1571,1571,1571,1571,0
20250408,161500,374834805,1571,1571,1571,1571,0
20250408,161400,374834805,1571,1571,1571,1571,19376
20250408,161300,374834805,1571,1571,1571,1571,0
20250408,161200,374834805,1571,1571,1571,1571,0
20250408,161100,374834805,1571,1571,1571,1571,0
20250408,161000,374834805,1571,1571,1571,1571,0
20250408,160900,374834805,1571,1571,1571,1571,0
20250408,160800,374834805,1571,1571,1571,1571,0
20250408,160700,374834805,1571,1571,1571,1571,0
20250408,160600,374834805,1571,1571,1571,1571,0
20250408,160500,374834805,1571,1571,1571,1571,0
20250408,160400,374834805,1571,1571,1571,1571,0
20250408,160300,374834805,1571,1571,1571,1571,0
20250408,160200,374834805,1571,1571,1571,1571,0
20250408,160100,374834805,1571,1571,1571,1571,0
20250408,160000,374834805,1571,1571,1571,1571,0
20250408,155900,374834805,1571,1571,1571,1571,0
20250408,155800,374834805,1571,1571,1571,1571,0
20250408,155700,374834805,1571,1571,1571,1571,0
20250408,155600,374834805,1571,1571,1571,1571,0
20250408,155500,374834805,1571,1571,1571,1571,0
20250408,155400,374834805,1571,1571,1571,1571,0
20250408,155300,374834805,1571,1571,1571,1571,0
20250408,155200,374834805,1571,1571,1571,1571,0
20250408,155100,374834805,1571,1571,1571,1571,0
20250408,155000,374834805,1571,1571,1571,1571,0
20250408,154900,374834805,1571,1571,1571,1571,0
20250408,154800,374834805,1571,1571,1571,1571,0
20250408,154700,374834805,1571,1571,1571,1571,0
20250408,154600,374834805,1571,1571,1571,1571,0
20250408,154500,374834805,1571,1571,1571,1571,0
20250408,154400,374834805,1571,1571,1571,1571,19376
20250408,154300,374834805,1571,1571,1571,1571,0
20250408,154200,374834805,1571,1571,1571,1571,0
20250408,154100,374834805,1571,1571,1571,1571,0
20250408,154000,374834805,1571,1571,1571,1571,0
20250408,153900,374834805,1571,1571,1571,1571,0
20250408,153800,374834805,1571,1571,1571,1571,0
20250408,153700,374834805,1571,1571,1571,1571,0
20250408,153600,374834805,1571,1571,1571,1571,0
20250408,153500,374834805,1571,1571,1571,1571,0
20250408,153400,374834805,1571,1571,1571,1571,0
20250408,153300,374834805,1571,1571,1571,1571,0
20250408,153200,374834805,1571,1571,1571,1571,0
20250408,153100,374834805,1571,1571,1571,1571,0
20250408,153000,374834805,1571,1571,1571,1571,19376
20250408,152900,344395109,1561,1561,1561,1561,0
20250408,152800,344395109,1561,1561,1561,1561,0
20250408,152700,344395109,1561,1561,1561,1561,0
20250408,152600,344395109,1561,1561,1561,1561,0
20250408,152500,344395109,1561,1561,1561,1561,0
20250408,152400,344395109,1561,1561,1561,1561,0
20250408,152300,344395109,1561,1561,1561,1561,0
20250408,152200,344395109,1561,1561,1561,1561,0
20250408,152100,344395109,1561,1561,1561,1561,0
20250408,152000,344395109,1561,1561,1561,1561,0
20250408,151900,344395109,1561,1561,1561,1561,303
20250408,151800,343922126,1561,1559,1561,1559,2091
20250408,151700,340658659,1547,1547,1547,1547,285
20250408,151600,340217764,1548,1548,1548,1548,129
20250408,151500,340018072,1544,1561,1561,1544,6242
20250408,151400,330349787,1560,1562,1562,1560,853
20250408,151300,329018905,1560,1558,1562,1558,510
20250408,151200,328223419,1557,1558,1558,1556,641
20250408,151100,327225981,1556,1557,1557,1556,1768
20250408,151000,324473338,1557,1557,1557,1557,9
20250408,150900,324459325,1559,1559,1559,1559,68
20250408,150800,324353313,1559,1559,1559,1559,15
20250408,150700,324329928,1559,1559,1559,1559,2
20250408,150600,324326810,1559,1562,1563,1555,2342
20250408,150500,320679737,1563,1563,1563,1563,401
20250408,150400,320052974,1563,1562,1563,1562,2362
20250408,150300,316362450,1563,1562,1563,1562,1182
20250408,150200,314516066,1562,1559,1562,1559,10165
20250408,150100,298654034,1559,1559,1559,1559,0
20250408,150000,298654034,1559,1560,1560,1558,669
20250408,145900,297611135,1560,1560,1560,1560,902
20250408,145800,296204015,1560,1560,1560,1560,35
20250408,145700,296149415,1560,1560,1560,1560,13
20250408,145600,296129135,1560,1560,1560,1560,0
20250408,145500,296129135,1560,1560,1560,1560,571
20250408,145400,295238375,1558,1558,1558,1558,0
20250408,145300,295238375,1558,1555,1558,1554,10899
20250408,145200,278281446,1554,1554,1554,1554,1400
20250408,145100,276105846,1554,1554,1554,1554,2982
20250408,145000,271471818,1554,1554,1554,1554,50
20250408,144900,271394118,1553,1553,1553,1553,103
20250408,144800,271234159,1554,1554,1554,1554,60
20250408,144700,271140919,1554,1555,1555,1554,81
20250408,144600,271014965,1555,1554,1555,1554,248
20250408,144500,270629425,1553,1553,1553,1553,414
20250408,144400,269986483,1553,1553,1553,1553,0
20250408,144300,269986483,1553,1553,1553,1553,0
20250408,144200,269986483,1553,1553,1553,1553,86
20250408,144100,269852925,1555,1555,1555,1555,67
20250408,144000,269748740,1553,1553,1553,1553,0
20250408,143900,269748740,1553,1553,1553,1553,100
20250408,143800,269593440,1553,1556,1556,1553,146
20250408,143700,269366684,1557,1557,1557,1557,0
20250408,143600,269366684,1557,1557,1557,1557,3
20250408,143500,269362013,1557,1557,1557,1557,9
20250408,143400,269348000,1557,1553,1557,1553,2823
20250408,143300,264952593,1556,1550,1556,1550,3456
20250408,143200,259581764,1553,1553,1553,1553,0
20250408,143100,259581764,1553,1553,1553,1553,0
20250408,143000,259581764,1553,1547,1553,1546,710
20250408,142900,258484033,1547,1550,1550,1547,700
20250408,142800,257401126,1547,1553,1553,1547,201
20250408,142700,257090173,1553,1552,1553,1547,331
20250408,142600,256577700,1552,1552,1554,1552,98
20250408,142500,256425596,1551,1551,1551,1551,0
20250408,142400,256425596,1551,1550,1551,1550,354
20250408,142300,255876852,1552,1552,1552,1552,0
20250408,142200,255876852,1552,1552,1552,1552,0
20250408,142100,255876852,1552,1552,1552,1547,106
20250408,142000,255712840,1547,1547,1547,1547,0
20250408,141900,255712840,1547,1547,1547,1547,3
20250408,141800,255708199,1554,1554,1554,1554,50
20250408,141700,255630499,1554,1554,1554,1554,100
20250408,141600,255475099,1555,1555,1555,1555,0
20250408,141500,255475099,1555,1554,1555,1554,176
20250408,141400,255201471,1555,1555,1555,1555,100
20250408,141300,255045971,1555,1555,1555,1555,7
20250408,141200,255035086,1556,1556,1556,1556,1
20250408,141100,255033530,1556,1556,1556,1556,0
20250408,141000,255033530,1556,1556,1556,1556,1
20250408,140900,255031974,1547,1547,1547,1547,10
20250408,140800,255016504,1547,1547,1547,1547,0
20250408,140700,255016504,1547,1548,1548,1547,707
20250408,140600,253922070,1547,1547,1547,1547,0
20250408,140500,253922070,1547,1547,1547,1547,0
20250408,140400,253922070,1547,1547,1547,1547,0
20250408,140300,253922070,1547,1547,1547,1547,0
20250408,140200,253922070,1547,1549,1549,1547,600
20250408,140100,252992914,1549,1549,1549,1549,1
20250408,140000,252991365,1557,1557,1557,1557,1
20250408,135900,252989808,1556,1555,1556,1555,94
20250408,135800,252843571,1555,1555,1555,1555,0
20250408,135700,252843571,1555,1555,1555,1555,0
20250408,135600,252843571,1555,1555,1555,1555,0
20250408,135500,252843571,1555,1555,1555,1555,0
20250408,135400,252843571,1555,1555,1555,1555,11
20250408,135300,252826466,1555,1555,1555,1555,17
20250408,135200,252800031,1555,1555,1555,1555,0
20250408,135100,252800031,1555,1555,1555,1555,1
20250408,135000,252798476,1555,1554,1556,1554,805
20250408,134900,251546798,1554,1554,1554,1554,103
20250408,134800,251386736,1554,1554,1554,1554,3
20250408,134700,251382074,1548,1548,1548,1548,0
20250408,134600,251382074,1548,1548,1548,1548,228
20250408,134500,251029130,1548,1548,1548,1548,0
20250408,134400,251029130,1548,1547,1548,1547,28
20250408,134300,250985801,1547,1547,1547,1547,15
20250408,134200,250962596,1546,1547,1547,1546,15
20250408,134100,250939401,1547,1548,1548,1547,75
20250408,134000,250823306,1548,1548,1548,1548,1
20250408,133900,250821758,1546,1546,1546,1546,627
20250408,133800,249852416,1548,1548,1548,1548,0
20250408,133700,249852416,1548,1548,1548,1548,50
20250408,133600,249775016,1548,1546,1548,1546,93
20250408,133500,249631118,1545,1549,1549,1545,2953
20250408,133400,245063564,1549,1548,1549,1548,173
20250408,133300,244795710,1549,1549,1549,1548,800
20250408,133200,243557060,1548,1553,1554,1548,2607
20250408,133100,239515251,1554,1554,1554,1554,551
20250408,133000,238658997,1555,1555,1555,1555,205
20250408,132900,238340222,1550,1550,1550,1550,743
20250408,132800,237188572,1555,1550,1555,1550,2710
20250408,132700,232987072,1548,1548,1548,1548,240
20250408,132600,232615552,1549,1548,1549,1548,200
20250408,132500,232305866,1548,1547,1548,1547,305
20250408,132400,231833926,1547,1547,1547,1547,0
20250408,132300,231833926,1547,1547,1547,1547,0
20250408,132200,231833926,1547,1547,1547,1547,0
20250408,132100,231833926,1547,1547,1547,1547,359
20250408,132000,231278553,1547,1549,1549,1547,405
20250408,131900,230651230,1554,1554,1554,1554,32
20250408,131800,230601502,1549,1549,1549,1549,101
20250408,131700,230445053,1554,1555,1555,1554,7
20250408,131600,230434173,1555,1555,1555,1555,5
20250408,131500,230426398,1549,1550,1550,1549,1000
20250408,131400,228876913,1550,1553,1553,1550,3000
20250408,131300,224221491,1553,1552,1553,1552,406
20250408,131200,223591306,1552,1555,1555,1552,2235
20250408,131100,220118196,1554,1554,1554,1554,86
20250408,131000,219984552,1555,1555,1555,1555,0
20250408,130900,219984552,1555,1555,1555,1555,1
20250408,130800,219982997,1554,1554,1555,1554,1057
20250408,130700,218340418,1554,1556,1556,1554,3829
20250408,130600,212385660,1560,1560,1560,1560,0
20250408,130500,212385660,1560,1560,1560,1560,45
20250408,130400,212315460,1561,1561,1561,1561,0
20250408,130300,212315460,1561,1561,1561,1561,0
20250408,130200,212315460,1561,1561,1561,1561,1
20250408,130100,212313899,1555,1555,1555,1555,0
20250408,130000,212313899,1555,1555,1555,1555,0
20250408,125900,212313899,1555,1556,1556,1555,2000
20250408,125800,209203885,1556,1556,1556,1556,1009
20250408,125700,207633881,1556,1556,1556,1556,1
20250408,125600,207632325,1556,1556,1556,1556,844
20250408,125500,206319061,1556,1556,1556,1556,0
20250408,125400,206319061,1556,1556,1556,1556,5
20250408,125300,206311281,1563,1563,1563,1563,0
20250408,125200,206311281,1563,1563,1563,1563,0
20250408,125100,206311281,1563,1563,1563,1563,0
20250408,125000,206311281,1563,1563,1563,1563,5
20250408,124900,206303466,1563,1556,1563,1555,427
20250408,124800,205639052,1556,1556,1556,1556,5
20250408,124700,205631272,1556,1556,1556,1556,1273
20250408,124600,203650484,1556,1559,1559,1556,1641
20250408,124500,201096131,1559,1559,1559,1559,0
20250408,124400,201096131,1559,1559,1559,1559,3
20250408,124300,201091454,1559,1559,1559,1559,0
20250408,124200,201091454,1559,1556,1559,1556,502
20250408,124100,200310339,1556,1556,1556,1556,0
20250408,124000,200310339,1556,1556,1556,1556,0
20250408,123900,200310339,1556,1556,1556,1556,19
20250408,123800,200280775,1556,1556,1556,1556,0
20250408,123700,200280775,1556,1564,1564,1556,391
20250408,123600,199672371,1564,1564,1564,1564,2
20250408,123500,199669243,1564,1564,1564,1564,7
20250408,123400,199658295,1564,1564,1564,1564,0
20250408,123300,199658295,1564,1564,1564,1564,0
20250408,123200,199658295,1564,1564,1564,1564,0
20250408,123100,199658295,1564,1564,1564,1564,0
20250408,123000,199658295,1564,1564,1564,1564,0
20250408,122900,199658295,1564,1564,1564,1564,0
20250408,122800,199658295,1564,1564,1564,1564,0
20250408,122700,199658295,1564,1564,1564,1564,0
20250408,122600,199658295,1564,1567,1567,1556,1052
20250408,122500,198019205,1567,1567,1567,1567,0
20250408,122400,198019205,1567,1567,1567,1567,0
20250408,122300,198019205,1567,1567,1567,1567,0
20250408,122200,198019205,1567,1567,1567,1567,0
20250408,122100,198019205,1567,1567,1567,1567,1
20250408,122000,198017638,1560,1560,1560,1560,0
20250408,121900,198017638,1560,1560,1560,1560,0
20250408,121800,198017638,1560,1561,1561,1560,239
20250408,121700,197644572,1562,1562,1562,1562,0
20250408,121600,197644572,1562,1562,1562,1562,279
20250408,121500,197208774,1568,1568,1568,1568,0
20250408,121400,197208774,1568,1568,1568,1568,0
20250408,121300,197208774,1568,1568,1568,1568,5
20250408,121200,197200934,1568,1568,1568,1568,0
20250408,121100,197200934,1568,1568,1568,1568,0
20250408,121000,197200934,1568,1568,1568,1568,1
20250408,120900,197199366,1561,1561,1561,1561,0
20250408,120800,197199366,1561,1562,1562,1561,865
20250408,120700,195849072,1568,1568,1568,1568,0
20250408,120600,195849072,1568,1568,1568,1568,1006
20250408,120500,194271664,1570,1570,1570,1570,0
20250408,120400,194271664,1570,1570,1570,1570,0
20250408,120300,194271664,1570,1570,1570,1570,2
20250408,120200,194268524,1563,1562,1563,1562,1195
20250408,120100,192401850,1562,1561,1562,1561,523
20250408,120000,191585424,1562,1562,1562,1562,0
20250408,115900,191585424,1562,1562,1562,1562,1
20250408,115800,191583862,1562,1562,1562,1562,14
20250408,115700,191561994,1561,1564,1564,1561,978
20250408,115600,190034768,1564,1563,1564,1563,36
20250408,115500,189978498,1569,1569,1569,1569,0
20250408,115400,189978498,1569,1571,1571,1569,7292
20250408,115300,178532445,1572,1572,1572,1572,0
20250408,115200,178532445,1572,1575,1575,1572,123
20250408,115100,178339086,1573,1573,1573,1573,594
20250408,115000,177404724,1574,1574,1574,1574,1028
20250408,114900,175786652,1575,1575,1575,1575,0
20250408,114800,175786652,1575,1574,1575,1574,67
20250408,114700,175681174,1574,1574,1574,1574,4974
20250408,114600,167852098,1574,1577,1577,1574,63
20250408,114500,167752884,1577,1577,1577,1577,0
20250408,114400,167752884,1577,1577,1577,1577,0
20250408,114300,167752884,1577,1579,1579,1577,310
20250408,114200,167263980,1585,1585,1585,1585,0
20250408,114100,167263980,1585,1585,1585,1585,0
20250408,114000,167263980,1585,1585,1585,1585,1005
20250408,113900,165671055,1585,1585,1585,1585,3
20250408,113800,165666300,1585,1579,1585,1579,106
20250408,113700,165498760,1579,1580,1580,1579,62
20250408,113600,165400810,1580,1580,1580,1580,3490
20250408,113500,159886610,1580,1580,1580,1580,0
20250408,113400,159886610,1580,1579,1580,1579,1601
20250408,113300,157358630,1580,1580,1580,1580,1
20250408,113200,157357050,1579,1579,1579,1579,0
20250408,113100,157357050,1579,1579,1579,1573,35
20250408,113000,157301845,1580,1580,1580,1580,100
20250408,112900,157143845,1583,1584,1584,1583,33
20250408,112800,157091576,1585,1583,1585,1583,1623
20250408,112700,154520429,1581,1581,1581,1581,32
20250408,112600,154469837,1580,1580,1580,1580,542
20250408,112500,153613477,1583,1581,1583,1581,17
20250408,112400,153586596,1580,1583,1583,1580,558
20250408,112300,152704782,1581,1581,1581,1581,57
20250408,112200,152614665,1583,1582,1583,1582,479
20250408,112100,151856885,1582,1581,1582,1581,82
20250408,112000,151727176,1581,1579,1581,1579,969
20250408,111900,150196150,1577,1577,1577,1576,282
20250408,111800,149751707,1579,1579,1579,1579,0
20250408,111700,149751707,1579,1579,1579,1579,0
20250408,111600,149751707,1579,1579,1579,1579,14
20250408,111500,149729601,1579,1579,1579,1579,0
20250408,111400,149729601,1579,1573,1579,1571,195
20250408,111300,149423206,1581,1581,1581,1581,0
20250408,111200,149423206,1581,1581,1581,1581,6
20250408,111100,149413720,1581,1581,1581,1581,0
20250408,111000,149413720,1581,1581,1581,1581,60
20250408,110900,149318860,1581,1572,1581,1572,15
20250408,110800,149295235,1584,1584,1584,1584,0
20250408,110700,149295235,1584,1581,1584,1580,2913
20250408,110600,144689765,1581,1572,1583,1572,2970
20250408,110500,139992532,1581,1581,1581,1581,385
20250408,110400,139383847,1581,1578,1581,1578,126
20250408,110300,139184719,1582,1582,1582,1582,0
20250408,110200,139184719,1582,1582,1582,1582,77
20250408,110100,139062905,1582,1582,1582,1582,32
20250408,110000,139012281,1582,1582,1584,1580,158
20250408,105900,138762625,1583,1580,1583,1580,199
20250408,105800,138447623,1583,1582,1583,1582,178
20250408,105700,138165944,1583,1582,1583,1582,1939
20250408,105600,135098346,1583,1582,1583,1582,3233
20250408,105500,129983739,1582,1580,1582,1580,631
20250408,105400,128986497,1582,1578,1582,1578,2593
20250408,105300,124888952,1576,1576,1576,1576,100
20250408,105200,124731352,1576,1576,1576,1576,202
20250408,105100,124413000,1576,1576,1576,1576,1002
20250408,105000,122833848,1576,1576,1576,1576,0
20250408,104900,122833848,1576,1576,1576,1576,0
20250408,104800,122833848,1576,1576,1576,1576,0
20250408,104700,122833848,1576,1579,1579,1576,18
20250408,104600,122805429,1579,1575,1579,1574,1055
20250408,104500,121142303,1575,1577,1577,1575,138
20250408,104400,120924697,1576,1574,1576,1574,2345
20250408,104300,117232163,1574,1574,1574,1574,4
20250408,104200,117225867,1574,1574,1574,1574,1
20250408,104100,117224293,1574,1574,1574,1574,0
20250408,104000,117224293,1574,1574,1574,1574,1
20250408,103900,117222719,1574,1574,1574,1574,1
20250408,103800,117221145,1569,1569,1569,1569,0
20250408,103700,117221145,1569,1569,1569,1569,5
20250408,103600,117213300,1569,1569,1569,1569,184
20250408,103500,116924604,1569,1569,1569,1569,1
20250408,103400,116923035,1569,1569,1569,1569,0
20250408,103300,116923035,1569,1569,1569,1569,116
20250408,103200,116741031,1563,1563,1563,1563,0
20250408,103100,116741031,1563,1563,1563,1563,55
20250408,103000,116655066,1569,1569,1569,1569,103
20250408,102900,116493459,1575,1575,1575,1575,1
20250408,102800,116491884,1572,1572,1572,1572,101
20250408,102700,116333112,1572,1568,1572,1568,2623
20250408,102600,112215264,1568,1568,1568,1568,25
20250408,102500,112176064,1568,1567,1568,1567,112
20250408,102400,112000549,1567,1560,1567,1560,6750
20250408,102300,101439650,1560,1561,1561,1559,338
20250408,102200,100912059,1560,1557,1560,1557,3852
20250408,102100,94909095,1557,1549,1557,1549,943
20250408,102000,93443767,1549,1557,1557,1549,142
20250408,101900,93223713,1557,1557,1557,1557,528
20250408,101800,92401617,1557,1556,1557,1556,48
20250408,101700,92326927,1556,1556,1556,1556,2174
20250408,101600,88944183,1555,1556,1556,1555,39
20250408,101500,88883537,1556,1555,1556,1555,1553
20250408,101400,86468621,1555,1555,1555,1555,136
20250408,101300,86257141,1555,1553,1555,1553,473
20250408,101200,85521810,1553,1553,1553,1553,0
20250408,101100,85521810,1553,1553,1553,1553,32
20250408,101000,85472114,1553,1547,1553,1547,22
20250408,100900,85438068,1547,1547,1547,1543,505
20250408,100800,84657855,1557,1557,1557,1557,0
20250408,100700,84657855,1557,1557,1557,1557,0
20250408,100600,84657855,1557,1558,1558,1546,6545
20250408,100500,74509654,1558,1558,1558,1558,2
20250408,100400,74506538,1552,1552,1552,1552,0
20250408,100300,74506538,1552,1552,1552,1552,52
20250408,100200,74425834,1551,1551,1551,1551,0
20250408,100100,74425834,1551,1551,1551,1551,1
20250408,100000,74424283,1561,1561,1561,1561,11
20250408,095900,74407112,1561,1561,1561,1561,0
20250408,095800,74407112,1561,1561,1561,1561,0
20250408,095700,74407112,1561,1561,1561,1561,0
20250408,095600,74407112,1561,1559,1561,1559,73
20250408,095500,74293190,1561,1561,1561,1561,0
20250408,095400,74293190,1561,1561,1561,1561,0
20250408,095300,74293190,1561,1561,1561,1561,39
20250408,095200,74232311,1561,1561,1561,1561,1220
20250408,095100,72327891,1550,1550,1550,1550,152
20250408,095000,72092291,1549,1559,1559,1549,401
20250408,094900,71467713,1558,1558,1558,1558,0
20250408,094800,71467713,1558,1558,1558,1558,310
20250408,094700,70984733,1557,1557,1557,1557,121
20250408,094600,70796336,1557,1557,1557,1557,3
20250408,094500,70791665,1557,1557,1557,1557,5
20250408,094400,70783880,1557,1563,1563,1557,319
20250408,094300,70285751,1563,1564,1564,1557,31
20250408,094200,70237284,1557,1556,1564,1548,1179
20250408,094100,68402922,1556,1548,1556,1548,63
20250408,094000,68305238,1559,1559,1559,1559,0
20250408,093900,68305238,1559,1559,1559,1559,0
20250408,093800,68305238,1559,1560,1560,1548,150
20250408,093700,68072448,1547,1555,1555,1546,519
20250408,093600,67269254,1563,1563,1563,1563,1
20250408,093500,67267691,1555,1561,1561,1555,101
20250408,093400,67110036,1561,1563,1563,1560,756
20250408,093300,65929514,1562,1567,1567,1562,2932
20250408,093200,61344720,1568,1568,1569,1568,1398
20250408,093100,59152606,1568,1571,1571,1568,136
20250408,093000,58939325,1568,1568,1568,1568,0
20250408,092900,58939325,1568,1571,1571,1568,324
20250408,092800,58431049,1571,1575,1575,1570,303
20250408,092700,57953874,1575,1575,1575,1575,555
20250408,092600,57079749,1575,1566,1575,1566,763
20250408,092500,55879616,1566,1573,1573,1566,743
20250408,092400,54713629,1573,1566,1573,1566,1046
20250408,092300,53075378,1573,1575,1575,1566,187
20250408,092200,52782156,1576,1576,1576,1576,0
20250408,092100,52782156,1576,1576,1576,1576,516
20250408,092000,51968940,1576,1576,1576,1576,0
20250408,091900,51968940,1576,1576,1576,1576,45
20250408,091800,51898020,1579,1565,1579,1564,515
20250408,091700,51092334,1564,1564,1564,1564,64
20250408,091600,50992238,1564,1581,1582,1564,8
20250408,091500,50979657,1582,1564,1582,1564,18
20250408,091400,50951334,1582,1563,1582,1562,113
20250408,091300,50772821,1562,1582,1582,1562,83
20250408,091200,50642913,1582,1593,1593,1580,269
20250408,091100,50217452,1582,1594,1594,1582,753
20250408,091000,49024278,1595,1592,1595,1592,200
20250408,090900,48705290,1585,1594,1596,1585,1819
20250408,090800,45812653,1587,1580,1595,1579,7853
20250408,090700,33389986,1562,1582,1582,1562,679
20250408,090600,32318057,1583,1571,1585,1554,4264
20250408,090500,25603723,1571,1560,1572,1560,1548
20250408,090400,23187837,1560,1560,1560,1560,205
20250408,090300,22868037,1540,1539,1540,1539,616
20250408,090200,21919913,1539,1540,1540,1539,150
20250408,090100,21688959,1535,1560,1560,1535,2023
20250408,090000,18552129,1560,1529,1560,1529,12097
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 201400 374834805 1571 1571 1571 1571 19376
3 20250408 201300 374834805 1571 1571 1571 1571 0
4 20250408 201200 374834805 1571 1571 1571 1571 0
5 20250408 201100 374834805 1571 1571 1571 1571 0
6 20250408 201000 374834805 1571 1571 1571 1571 0
7 20250408 200900 374834805 1571 1571 1571 1571 0
8 20250408 200800 374834805 1571 1571 1571 1571 0
9 20250408 200700 374834805 1571 1571 1571 1571 0
10 20250408 200600 374834805 1571 1571 1571 1571 0
11 20250408 200500 374834805 1571 1571 1571 1571 0
12 20250408 200400 374834805 1571 1571 1571 1571 0
13 20250408 200300 374834805 1571 1571 1571 1571 0
14 20250408 200200 374834805 1571 1571 1571 1571 0
15 20250408 200100 374834805 1571 1571 1571 1571 0
16 20250408 200000 374834805 1571 1571 1571 1571 0
17 20250408 195900 374834805 1571 1571 1571 1571 0
18 20250408 195800 374834805 1571 1571 1571 1571 0
19 20250408 195700 374834805 1571 1571 1571 1571 0
20 20250408 195600 374834805 1571 1571 1571 1571 0
21 20250408 195500 374834805 1571 1571 1571 1571 0
22 20250408 195400 374834805 1571 1571 1571 1571 0
23 20250408 195300 374834805 1571 1571 1571 1571 0
24 20250408 195200 374834805 1571 1571 1571 1571 0
25 20250408 195100 374834805 1571 1571 1571 1571 0
26 20250408 195000 374834805 1571 1571 1571 1571 0
27 20250408 194900 374834805 1571 1571 1571 1571 0
28 20250408 194800 374834805 1571 1571 1571 1571 0
29 20250408 194700 374834805 1571 1571 1571 1571 0
30 20250408 194600 374834805 1571 1571 1571 1571 0
31 20250408 194500 374834805 1571 1571 1571 1571 0
32 20250408 194400 374834805 1571 1571 1571 1571 19376
33 20250408 194300 374834805 1571 1571 1571 1571 0
34 20250408 194200 374834805 1571 1571 1571 1571 0
35 20250408 194100 374834805 1571 1571 1571 1571 0
36 20250408 194000 374834805 1571 1571 1571 1571 0
37 20250408 193900 374834805 1571 1571 1571 1571 0
38 20250408 193800 374834805 1571 1571 1571 1571 0
39 20250408 193700 374834805 1571 1571 1571 1571 0
40 20250408 193600 374834805 1571 1571 1571 1571 0
41 20250408 193500 374834805 1571 1571 1571 1571 0
42 20250408 193400 374834805 1571 1571 1571 1571 0
43 20250408 193300 374834805 1571 1571 1571 1571 0
44 20250408 193200 374834805 1571 1571 1571 1571 0
45 20250408 193100 374834805 1571 1571 1571 1571 0
46 20250408 193000 374834805 1571 1571 1571 1571 0
47 20250408 192900 374834805 1571 1571 1571 1571 0
48 20250408 192800 374834805 1571 1571 1571 1571 0
49 20250408 192700 374834805 1571 1571 1571 1571 0
50 20250408 192600 374834805 1571 1571 1571 1571 0
51 20250408 192500 374834805 1571 1571 1571 1571 0
52 20250408 192400 374834805 1571 1571 1571 1571 0
53 20250408 192300 374834805 1571 1571 1571 1571 0
54 20250408 192200 374834805 1571 1571 1571 1571 0
55 20250408 192100 374834805 1571 1571 1571 1571 0
56 20250408 192000 374834805 1571 1571 1571 1571 0
57 20250408 191900 374834805 1571 1571 1571 1571 0
58 20250408 191800 374834805 1571 1571 1571 1571 0
59 20250408 191700 374834805 1571 1571 1571 1571 0
60 20250408 191600 374834805 1571 1571 1571 1571 0
61 20250408 191500 374834805 1571 1571 1571 1571 0
62 20250408 191400 374834805 1571 1571 1571 1571 19376
63 20250408 191300 374834805 1571 1571 1571 1571 0
64 20250408 191200 374834805 1571 1571 1571 1571 0
65 20250408 191100 374834805 1571 1571 1571 1571 0
66 20250408 191000 374834805 1571 1571 1571 1571 0
67 20250408 190900 374834805 1571 1571 1571 1571 0
68 20250408 190800 374834805 1571 1571 1571 1571 0
69 20250408 190700 374834805 1571 1571 1571 1571 0
70 20250408 190600 374834805 1571 1571 1571 1571 0
71 20250408 190500 374834805 1571 1571 1571 1571 0
72 20250408 190400 374834805 1571 1571 1571 1571 0
73 20250408 190300 374834805 1571 1571 1571 1571 0
74 20250408 190200 374834805 1571 1571 1571 1571 0
75 20250408 190100 374834805 1571 1571 1571 1571 0
76 20250408 190000 374834805 1571 1571 1571 1571 0
77 20250408 185900 374834805 1571 1571 1571 1571 0
78 20250408 185800 374834805 1571 1571 1571 1571 0
79 20250408 185700 374834805 1571 1571 1571 1571 0
80 20250408 185600 374834805 1571 1571 1571 1571 0
81 20250408 185500 374834805 1571 1571 1571 1571 0
82 20250408 185400 374834805 1571 1571 1571 1571 0
83 20250408 185300 374834805 1571 1571 1571 1571 0
84 20250408 185200 374834805 1571 1571 1571 1571 0
85 20250408 185100 374834805 1571 1571 1571 1571 0
86 20250408 185000 374834805 1571 1571 1571 1571 0
87 20250408 184900 374834805 1571 1571 1571 1571 0
88 20250408 184800 374834805 1571 1571 1571 1571 0
89 20250408 184700 374834805 1571 1571 1571 1571 0
90 20250408 184600 374834805 1571 1571 1571 1571 0
91 20250408 184500 374834805 1571 1571 1571 1571 0
92 20250408 184400 374834805 1571 1571 1571 1571 19376
93 20250408 184300 374834805 1571 1571 1571 1571 0
94 20250408 184200 374834805 1571 1571 1571 1571 0
95 20250408 184100 374834805 1571 1571 1571 1571 0
96 20250408 184000 374834805 1571 1571 1571 1571 0
97 20250408 183900 374834805 1571 1571 1571 1571 0
98 20250408 183800 374834805 1571 1571 1571 1571 0
99 20250408 183700 374834805 1571 1571 1571 1571 0
100 20250408 183600 374834805 1571 1571 1571 1571 0
101 20250408 183500 374834805 1571 1571 1571 1571 0
102 20250408 183400 374834805 1571 1571 1571 1571 0
103 20250408 183300 374834805 1571 1571 1571 1571 0
104 20250408 183200 374834805 1571 1571 1571 1571 0
105 20250408 183100 374834805 1571 1571 1571 1571 0
106 20250408 183000 374834805 1571 1571 1571 1571 0
107 20250408 182900 374834805 1571 1571 1571 1571 0
108 20250408 182800 374834805 1571 1571 1571 1571 0
109 20250408 182700 374834805 1571 1571 1571 1571 0
110 20250408 182600 374834805 1571 1571 1571 1571 0
111 20250408 182500 374834805 1571 1571 1571 1571 0
112 20250408 182400 374834805 1571 1571 1571 1571 0
113 20250408 182300 374834805 1571 1571 1571 1571 0
114 20250408 182200 374834805 1571 1571 1571 1571 0
115 20250408 182100 374834805 1571 1571 1571 1571 0
116 20250408 182000 374834805 1571 1571 1571 1571 0
117 20250408 181900 374834805 1571 1571 1571 1571 0
118 20250408 181800 374834805 1571 1571 1571 1571 0
119 20250408 181700 374834805 1571 1571 1571 1571 0
120 20250408 181600 374834805 1571 1571 1571 1571 0
121 20250408 181500 374834805 1571 1571 1571 1571 0
122 20250408 181400 374834805 1571 1571 1571 1571 19376
123 20250408 181300 374834805 1571 1571 1571 1571 0
124 20250408 181200 374834805 1571 1571 1571 1571 0
125 20250408 181100 374834805 1571 1571 1571 1571 0
126 20250408 181000 374834805 1571 1571 1571 1571 0
127 20250408 180900 374834805 1571 1571 1571 1571 0
128 20250408 180800 374834805 1571 1571 1571 1571 0
129 20250408 180700 374834805 1571 1571 1571 1571 0
130 20250408 180600 374834805 1571 1571 1571 1571 0
131 20250408 180500 374834805 1571 1571 1571 1571 0
132 20250408 180400 374834805 1571 1571 1571 1571 0
133 20250408 180300 374834805 1571 1571 1571 1571 0
134 20250408 180200 374834805 1571 1571 1571 1571 0
135 20250408 180100 374834805 1571 1571 1571 1571 0
136 20250408 180000 374834805 1571 1571 1571 1571 0
137 20250408 175900 374834805 1571 1571 1571 1571 0
138 20250408 175800 374834805 1571 1571 1571 1571 0
139 20250408 175700 374834805 1571 1571 1571 1571 0
140 20250408 175600 374834805 1571 1571 1571 1571 0
141 20250408 175500 374834805 1571 1571 1571 1571 0
142 20250408 175400 374834805 1571 1571 1571 1571 0
143 20250408 175300 374834805 1571 1571 1571 1571 0
144 20250408 175200 374834805 1571 1571 1571 1571 0
145 20250408 175100 374834805 1571 1571 1571 1571 0
146 20250408 175000 374834805 1571 1571 1571 1571 0
147 20250408 174900 374834805 1571 1571 1571 1571 0
148 20250408 174800 374834805 1571 1571 1571 1571 0
149 20250408 174700 374834805 1571 1571 1571 1571 0
150 20250408 174600 374834805 1571 1571 1571 1571 0
151 20250408 174500 374834805 1571 1571 1571 1571 0
152 20250408 174400 374834805 1571 1571 1571 1571 19376
153 20250408 174300 374834805 1571 1571 1571 1571 0
154 20250408 174200 374834805 1571 1571 1571 1571 0
155 20250408 174100 374834805 1571 1571 1571 1571 0
156 20250408 174000 374834805 1571 1571 1571 1571 0
157 20250408 173900 374834805 1571 1571 1571 1571 0
158 20250408 173800 374834805 1571 1571 1571 1571 0
159 20250408 173700 374834805 1571 1571 1571 1571 0
160 20250408 173600 374834805 1571 1571 1571 1571 0
161 20250408 173500 374834805 1571 1571 1571 1571 0
162 20250408 173400 374834805 1571 1571 1571 1571 0
163 20250408 173300 374834805 1571 1571 1571 1571 0
164 20250408 173200 374834805 1571 1571 1571 1571 0
165 20250408 173100 374834805 1571 1571 1571 1571 0
166 20250408 173000 374834805 1571 1571 1571 1571 0
167 20250408 172900 374834805 1571 1571 1571 1571 0
168 20250408 172800 374834805 1571 1571 1571 1571 0
169 20250408 172700 374834805 1571 1571 1571 1571 0
170 20250408 172600 374834805 1571 1571 1571 1571 0
171 20250408 172500 374834805 1571 1571 1571 1571 0
172 20250408 172400 374834805 1571 1571 1571 1571 0
173 20250408 172300 374834805 1571 1571 1571 1571 0
174 20250408 172200 374834805 1571 1571 1571 1571 0
175 20250408 172100 374834805 1571 1571 1571 1571 0
176 20250408 172000 374834805 1571 1571 1571 1571 0
177 20250408 171900 374834805 1571 1571 1571 1571 0
178 20250408 171800 374834805 1571 1571 1571 1571 0
179 20250408 171700 374834805 1571 1571 1571 1571 0
180 20250408 171600 374834805 1571 1571 1571 1571 0
181 20250408 171500 374834805 1571 1571 1571 1571 0
182 20250408 171400 374834805 1571 1571 1571 1571 19376
183 20250408 171300 374834805 1571 1571 1571 1571 0
184 20250408 171200 374834805 1571 1571 1571 1571 0
185 20250408 171100 374834805 1571 1571 1571 1571 0
186 20250408 171000 374834805 1571 1571 1571 1571 0
187 20250408 170900 374834805 1571 1571 1571 1571 0
188 20250408 170800 374834805 1571 1571 1571 1571 0
189 20250408 170700 374834805 1571 1571 1571 1571 0
190 20250408 170600 374834805 1571 1571 1571 1571 0
191 20250408 170500 374834805 1571 1571 1571 1571 0
192 20250408 170400 374834805 1571 1571 1571 1571 0
193 20250408 170300 374834805 1571 1571 1571 1571 0
194 20250408 170200 374834805 1571 1571 1571 1571 0
195 20250408 170100 374834805 1571 1571 1571 1571 0
196 20250408 170000 374834805 1571 1571 1571 1571 0
197 20250408 165900 374834805 1571 1571 1571 1571 0
198 20250408 165800 374834805 1571 1571 1571 1571 0
199 20250408 165700 374834805 1571 1571 1571 1571 0
200 20250408 165600 374834805 1571 1571 1571 1571 0
201 20250408 165500 374834805 1571 1571 1571 1571 0
202 20250408 165400 374834805 1571 1571 1571 1571 0
203 20250408 165300 374834805 1571 1571 1571 1571 0
204 20250408 165200 374834805 1571 1571 1571 1571 0
205 20250408 165100 374834805 1571 1571 1571 1571 0
206 20250408 165000 374834805 1571 1571 1571 1571 0
207 20250408 164900 374834805 1571 1571 1571 1571 0
208 20250408 164800 374834805 1571 1571 1571 1571 0
209 20250408 164700 374834805 1571 1571 1571 1571 0
210 20250408 164600 374834805 1571 1571 1571 1571 0
211 20250408 164500 374834805 1571 1571 1571 1571 0
212 20250408 164400 374834805 1571 1571 1571 1571 19376
213 20250408 164300 374834805 1571 1571 1571 1571 0
214 20250408 164200 374834805 1571 1571 1571 1571 0
215 20250408 164100 374834805 1571 1571 1571 1571 0
216 20250408 164000 374834805 1571 1571 1571 1571 0
217 20250408 163900 374834805 1571 1571 1571 1571 0
218 20250408 163800 374834805 1571 1571 1571 1571 0
219 20250408 163700 374834805 1571 1571 1571 1571 0
220 20250408 163600 374834805 1571 1571 1571 1571 0
221 20250408 163500 374834805 1571 1571 1571 1571 0
222 20250408 163400 374834805 1571 1571 1571 1571 0
223 20250408 163300 374834805 1571 1571 1571 1571 0
224 20250408 163200 374834805 1571 1571 1571 1571 0
225 20250408 163100 374834805 1571 1571 1571 1571 0
226 20250408 163000 374834805 1571 1571 1571 1571 0
227 20250408 162900 374834805 1571 1571 1571 1571 0
228 20250408 162800 374834805 1571 1571 1571 1571 0
229 20250408 162700 374834805 1571 1571 1571 1571 0
230 20250408 162600 374834805 1571 1571 1571 1571 0
231 20250408 162500 374834805 1571 1571 1571 1571 0
232 20250408 162400 374834805 1571 1571 1571 1571 0
233 20250408 162300 374834805 1571 1571 1571 1571 0
234 20250408 162200 374834805 1571 1571 1571 1571 0
235 20250408 162100 374834805 1571 1571 1571 1571 0
236 20250408 162000 374834805 1571 1571 1571 1571 0
237 20250408 161900 374834805 1571 1571 1571 1571 0
238 20250408 161800 374834805 1571 1571 1571 1571 0
239 20250408 161700 374834805 1571 1571 1571 1571 0
240 20250408 161600 374834805 1571 1571 1571 1571 0
241 20250408 161500 374834805 1571 1571 1571 1571 0
242 20250408 161400 374834805 1571 1571 1571 1571 19376
243 20250408 161300 374834805 1571 1571 1571 1571 0
244 20250408 161200 374834805 1571 1571 1571 1571 0
245 20250408 161100 374834805 1571 1571 1571 1571 0
246 20250408 161000 374834805 1571 1571 1571 1571 0
247 20250408 160900 374834805 1571 1571 1571 1571 0
248 20250408 160800 374834805 1571 1571 1571 1571 0
249 20250408 160700 374834805 1571 1571 1571 1571 0
250 20250408 160600 374834805 1571 1571 1571 1571 0
251 20250408 160500 374834805 1571 1571 1571 1571 0
252 20250408 160400 374834805 1571 1571 1571 1571 0
253 20250408 160300 374834805 1571 1571 1571 1571 0
254 20250408 160200 374834805 1571 1571 1571 1571 0
255 20250408 160100 374834805 1571 1571 1571 1571 0
256 20250408 160000 374834805 1571 1571 1571 1571 0
257 20250408 155900 374834805 1571 1571 1571 1571 0
258 20250408 155800 374834805 1571 1571 1571 1571 0
259 20250408 155700 374834805 1571 1571 1571 1571 0
260 20250408 155600 374834805 1571 1571 1571 1571 0
261 20250408 155500 374834805 1571 1571 1571 1571 0
262 20250408 155400 374834805 1571 1571 1571 1571 0
263 20250408 155300 374834805 1571 1571 1571 1571 0
264 20250408 155200 374834805 1571 1571 1571 1571 0
265 20250408 155100 374834805 1571 1571 1571 1571 0
266 20250408 155000 374834805 1571 1571 1571 1571 0
267 20250408 154900 374834805 1571 1571 1571 1571 0
268 20250408 154800 374834805 1571 1571 1571 1571 0
269 20250408 154700 374834805 1571 1571 1571 1571 0
270 20250408 154600 374834805 1571 1571 1571 1571 0
271 20250408 154500 374834805 1571 1571 1571 1571 0
272 20250408 154400 374834805 1571 1571 1571 1571 19376
273 20250408 154300 374834805 1571 1571 1571 1571 0
274 20250408 154200 374834805 1571 1571 1571 1571 0
275 20250408 154100 374834805 1571 1571 1571 1571 0
276 20250408 154000 374834805 1571 1571 1571 1571 0
277 20250408 153900 374834805 1571 1571 1571 1571 0
278 20250408 153800 374834805 1571 1571 1571 1571 0
279 20250408 153700 374834805 1571 1571 1571 1571 0
280 20250408 153600 374834805 1571 1571 1571 1571 0
281 20250408 153500 374834805 1571 1571 1571 1571 0
282 20250408 153400 374834805 1571 1571 1571 1571 0
283 20250408 153300 374834805 1571 1571 1571 1571 0
284 20250408 153200 374834805 1571 1571 1571 1571 0
285 20250408 153100 374834805 1571 1571 1571 1571 0
286 20250408 153000 374834805 1571 1571 1571 1571 19376
287 20250408 152900 344395109 1561 1561 1561 1561 0
288 20250408 152800 344395109 1561 1561 1561 1561 0
289 20250408 152700 344395109 1561 1561 1561 1561 0
290 20250408 152600 344395109 1561 1561 1561 1561 0
291 20250408 152500 344395109 1561 1561 1561 1561 0
292 20250408 152400 344395109 1561 1561 1561 1561 0
293 20250408 152300 344395109 1561 1561 1561 1561 0
294 20250408 152200 344395109 1561 1561 1561 1561 0
295 20250408 152100 344395109 1561 1561 1561 1561 0
296 20250408 152000 344395109 1561 1561 1561 1561 0
297 20250408 151900 344395109 1561 1561 1561 1561 303
298 20250408 151800 343922126 1561 1559 1561 1559 2091
299 20250408 151700 340658659 1547 1547 1547 1547 285
300 20250408 151600 340217764 1548 1548 1548 1548 129
301 20250408 151500 340018072 1544 1561 1561 1544 6242
302 20250408 151400 330349787 1560 1562 1562 1560 853
303 20250408 151300 329018905 1560 1558 1562 1558 510
304 20250408 151200 328223419 1557 1558 1558 1556 641
305 20250408 151100 327225981 1556 1557 1557 1556 1768
306 20250408 151000 324473338 1557 1557 1557 1557 9
307 20250408 150900 324459325 1559 1559 1559 1559 68
308 20250408 150800 324353313 1559 1559 1559 1559 15
309 20250408 150700 324329928 1559 1559 1559 1559 2
310 20250408 150600 324326810 1559 1562 1563 1555 2342
311 20250408 150500 320679737 1563 1563 1563 1563 401
312 20250408 150400 320052974 1563 1562 1563 1562 2362
313 20250408 150300 316362450 1563 1562 1563 1562 1182
314 20250408 150200 314516066 1562 1559 1562 1559 10165
315 20250408 150100 298654034 1559 1559 1559 1559 0
316 20250408 150000 298654034 1559 1560 1560 1558 669
317 20250408 145900 297611135 1560 1560 1560 1560 902
318 20250408 145800 296204015 1560 1560 1560 1560 35
319 20250408 145700 296149415 1560 1560 1560 1560 13
320 20250408 145600 296129135 1560 1560 1560 1560 0
321 20250408 145500 296129135 1560 1560 1560 1560 571
322 20250408 145400 295238375 1558 1558 1558 1558 0
323 20250408 145300 295238375 1558 1555 1558 1554 10899
324 20250408 145200 278281446 1554 1554 1554 1554 1400
325 20250408 145100 276105846 1554 1554 1554 1554 2982
326 20250408 145000 271471818 1554 1554 1554 1554 50
327 20250408 144900 271394118 1553 1553 1553 1553 103
328 20250408 144800 271234159 1554 1554 1554 1554 60
329 20250408 144700 271140919 1554 1555 1555 1554 81
330 20250408 144600 271014965 1555 1554 1555 1554 248
331 20250408 144500 270629425 1553 1553 1553 1553 414
332 20250408 144400 269986483 1553 1553 1553 1553 0
333 20250408 144300 269986483 1553 1553 1553 1553 0
334 20250408 144200 269986483 1553 1553 1553 1553 86
335 20250408 144100 269852925 1555 1555 1555 1555 67
336 20250408 144000 269748740 1553 1553 1553 1553 0
337 20250408 143900 269748740 1553 1553 1553 1553 100
338 20250408 143800 269593440 1553 1556 1556 1553 146
339 20250408 143700 269366684 1557 1557 1557 1557 0
340 20250408 143600 269366684 1557 1557 1557 1557 3
341 20250408 143500 269362013 1557 1557 1557 1557 9
342 20250408 143400 269348000 1557 1553 1557 1553 2823
343 20250408 143300 264952593 1556 1550 1556 1550 3456
344 20250408 143200 259581764 1553 1553 1553 1553 0
345 20250408 143100 259581764 1553 1553 1553 1553 0
346 20250408 143000 259581764 1553 1547 1553 1546 710
347 20250408 142900 258484033 1547 1550 1550 1547 700
348 20250408 142800 257401126 1547 1553 1553 1547 201
349 20250408 142700 257090173 1553 1552 1553 1547 331
350 20250408 142600 256577700 1552 1552 1554 1552 98
351 20250408 142500 256425596 1551 1551 1551 1551 0
352 20250408 142400 256425596 1551 1550 1551 1550 354
353 20250408 142300 255876852 1552 1552 1552 1552 0
354 20250408 142200 255876852 1552 1552 1552 1552 0
355 20250408 142100 255876852 1552 1552 1552 1547 106
356 20250408 142000 255712840 1547 1547 1547 1547 0
357 20250408 141900 255712840 1547 1547 1547 1547 3
358 20250408 141800 255708199 1554 1554 1554 1554 50
359 20250408 141700 255630499 1554 1554 1554 1554 100
360 20250408 141600 255475099 1555 1555 1555 1555 0
361 20250408 141500 255475099 1555 1554 1555 1554 176
362 20250408 141400 255201471 1555 1555 1555 1555 100
363 20250408 141300 255045971 1555 1555 1555 1555 7
364 20250408 141200 255035086 1556 1556 1556 1556 1
365 20250408 141100 255033530 1556 1556 1556 1556 0
366 20250408 141000 255033530 1556 1556 1556 1556 1
367 20250408 140900 255031974 1547 1547 1547 1547 10
368 20250408 140800 255016504 1547 1547 1547 1547 0
369 20250408 140700 255016504 1547 1548 1548 1547 707
370 20250408 140600 253922070 1547 1547 1547 1547 0
371 20250408 140500 253922070 1547 1547 1547 1547 0
372 20250408 140400 253922070 1547 1547 1547 1547 0
373 20250408 140300 253922070 1547 1547 1547 1547 0
374 20250408 140200 253922070 1547 1549 1549 1547 600
375 20250408 140100 252992914 1549 1549 1549 1549 1
376 20250408 140000 252991365 1557 1557 1557 1557 1
377 20250408 135900 252989808 1556 1555 1556 1555 94
378 20250408 135800 252843571 1555 1555 1555 1555 0
379 20250408 135700 252843571 1555 1555 1555 1555 0
380 20250408 135600 252843571 1555 1555 1555 1555 0
381 20250408 135500 252843571 1555 1555 1555 1555 0
382 20250408 135400 252843571 1555 1555 1555 1555 11
383 20250408 135300 252826466 1555 1555 1555 1555 17
384 20250408 135200 252800031 1555 1555 1555 1555 0
385 20250408 135100 252800031 1555 1555 1555 1555 1
386 20250408 135000 252798476 1555 1554 1556 1554 805
387 20250408 134900 251546798 1554 1554 1554 1554 103
388 20250408 134800 251386736 1554 1554 1554 1554 3
389 20250408 134700 251382074 1548 1548 1548 1548 0
390 20250408 134600 251382074 1548 1548 1548 1548 228
391 20250408 134500 251029130 1548 1548 1548 1548 0
392 20250408 134400 251029130 1548 1547 1548 1547 28
393 20250408 134300 250985801 1547 1547 1547 1547 15
394 20250408 134200 250962596 1546 1547 1547 1546 15
395 20250408 134100 250939401 1547 1548 1548 1547 75
396 20250408 134000 250823306 1548 1548 1548 1548 1
397 20250408 133900 250821758 1546 1546 1546 1546 627
398 20250408 133800 249852416 1548 1548 1548 1548 0
399 20250408 133700 249852416 1548 1548 1548 1548 50
400 20250408 133600 249775016 1548 1546 1548 1546 93
401 20250408 133500 249631118 1545 1549 1549 1545 2953
402 20250408 133400 245063564 1549 1548 1549 1548 173
403 20250408 133300 244795710 1549 1549 1549 1548 800
404 20250408 133200 243557060 1548 1553 1554 1548 2607
405 20250408 133100 239515251 1554 1554 1554 1554 551
406 20250408 133000 238658997 1555 1555 1555 1555 205
407 20250408 132900 238340222 1550 1550 1550 1550 743
408 20250408 132800 237188572 1555 1550 1555 1550 2710
409 20250408 132700 232987072 1548 1548 1548 1548 240
410 20250408 132600 232615552 1549 1548 1549 1548 200
411 20250408 132500 232305866 1548 1547 1548 1547 305
412 20250408 132400 231833926 1547 1547 1547 1547 0
413 20250408 132300 231833926 1547 1547 1547 1547 0
414 20250408 132200 231833926 1547 1547 1547 1547 0
415 20250408 132100 231833926 1547 1547 1547 1547 359
416 20250408 132000 231278553 1547 1549 1549 1547 405
417 20250408 131900 230651230 1554 1554 1554 1554 32
418 20250408 131800 230601502 1549 1549 1549 1549 101
419 20250408 131700 230445053 1554 1555 1555 1554 7
420 20250408 131600 230434173 1555 1555 1555 1555 5
421 20250408 131500 230426398 1549 1550 1550 1549 1000
422 20250408 131400 228876913 1550 1553 1553 1550 3000
423 20250408 131300 224221491 1553 1552 1553 1552 406
424 20250408 131200 223591306 1552 1555 1555 1552 2235
425 20250408 131100 220118196 1554 1554 1554 1554 86
426 20250408 131000 219984552 1555 1555 1555 1555 0
427 20250408 130900 219984552 1555 1555 1555 1555 1
428 20250408 130800 219982997 1554 1554 1555 1554 1057
429 20250408 130700 218340418 1554 1556 1556 1554 3829
430 20250408 130600 212385660 1560 1560 1560 1560 0
431 20250408 130500 212385660 1560 1560 1560 1560 45
432 20250408 130400 212315460 1561 1561 1561 1561 0
433 20250408 130300 212315460 1561 1561 1561 1561 0
434 20250408 130200 212315460 1561 1561 1561 1561 1
435 20250408 130100 212313899 1555 1555 1555 1555 0
436 20250408 130000 212313899 1555 1555 1555 1555 0
437 20250408 125900 212313899 1555 1556 1556 1555 2000
438 20250408 125800 209203885 1556 1556 1556 1556 1009
439 20250408 125700 207633881 1556 1556 1556 1556 1
440 20250408 125600 207632325 1556 1556 1556 1556 844
441 20250408 125500 206319061 1556 1556 1556 1556 0
442 20250408 125400 206319061 1556 1556 1556 1556 5
443 20250408 125300 206311281 1563 1563 1563 1563 0
444 20250408 125200 206311281 1563 1563 1563 1563 0
445 20250408 125100 206311281 1563 1563 1563 1563 0
446 20250408 125000 206311281 1563 1563 1563 1563 5
447 20250408 124900 206303466 1563 1556 1563 1555 427
448 20250408 124800 205639052 1556 1556 1556 1556 5
449 20250408 124700 205631272 1556 1556 1556 1556 1273
450 20250408 124600 203650484 1556 1559 1559 1556 1641
451 20250408 124500 201096131 1559 1559 1559 1559 0
452 20250408 124400 201096131 1559 1559 1559 1559 3
453 20250408 124300 201091454 1559 1559 1559 1559 0
454 20250408 124200 201091454 1559 1556 1559 1556 502
455 20250408 124100 200310339 1556 1556 1556 1556 0
456 20250408 124000 200310339 1556 1556 1556 1556 0
457 20250408 123900 200310339 1556 1556 1556 1556 19
458 20250408 123800 200280775 1556 1556 1556 1556 0
459 20250408 123700 200280775 1556 1564 1564 1556 391
460 20250408 123600 199672371 1564 1564 1564 1564 2
461 20250408 123500 199669243 1564 1564 1564 1564 7
462 20250408 123400 199658295 1564 1564 1564 1564 0
463 20250408 123300 199658295 1564 1564 1564 1564 0
464 20250408 123200 199658295 1564 1564 1564 1564 0
465 20250408 123100 199658295 1564 1564 1564 1564 0
466 20250408 123000 199658295 1564 1564 1564 1564 0
467 20250408 122900 199658295 1564 1564 1564 1564 0
468 20250408 122800 199658295 1564 1564 1564 1564 0
469 20250408 122700 199658295 1564 1564 1564 1564 0
470 20250408 122600 199658295 1564 1567 1567 1556 1052
471 20250408 122500 198019205 1567 1567 1567 1567 0
472 20250408 122400 198019205 1567 1567 1567 1567 0
473 20250408 122300 198019205 1567 1567 1567 1567 0
474 20250408 122200 198019205 1567 1567 1567 1567 0
475 20250408 122100 198019205 1567 1567 1567 1567 1
476 20250408 122000 198017638 1560 1560 1560 1560 0
477 20250408 121900 198017638 1560 1560 1560 1560 0
478 20250408 121800 198017638 1560 1561 1561 1560 239
479 20250408 121700 197644572 1562 1562 1562 1562 0
480 20250408 121600 197644572 1562 1562 1562 1562 279
481 20250408 121500 197208774 1568 1568 1568 1568 0
482 20250408 121400 197208774 1568 1568 1568 1568 0
483 20250408 121300 197208774 1568 1568 1568 1568 5
484 20250408 121200 197200934 1568 1568 1568 1568 0
485 20250408 121100 197200934 1568 1568 1568 1568 0
486 20250408 121000 197200934 1568 1568 1568 1568 1
487 20250408 120900 197199366 1561 1561 1561 1561 0
488 20250408 120800 197199366 1561 1562 1562 1561 865
489 20250408 120700 195849072 1568 1568 1568 1568 0
490 20250408 120600 195849072 1568 1568 1568 1568 1006
491 20250408 120500 194271664 1570 1570 1570 1570 0
492 20250408 120400 194271664 1570 1570 1570 1570 0
493 20250408 120300 194271664 1570 1570 1570 1570 2
494 20250408 120200 194268524 1563 1562 1563 1562 1195
495 20250408 120100 192401850 1562 1561 1562 1561 523
496 20250408 120000 191585424 1562 1562 1562 1562 0
497 20250408 115900 191585424 1562 1562 1562 1562 1
498 20250408 115800 191583862 1562 1562 1562 1562 14
499 20250408 115700 191561994 1561 1564 1564 1561 978
500 20250408 115600 190034768 1564 1563 1564 1563 36
501 20250408 115500 189978498 1569 1569 1569 1569 0
502 20250408 115400 189978498 1569 1571 1571 1569 7292
503 20250408 115300 178532445 1572 1572 1572 1572 0
504 20250408 115200 178532445 1572 1575 1575 1572 123
505 20250408 115100 178339086 1573 1573 1573 1573 594
506 20250408 115000 177404724 1574 1574 1574 1574 1028
507 20250408 114900 175786652 1575 1575 1575 1575 0
508 20250408 114800 175786652 1575 1574 1575 1574 67
509 20250408 114700 175681174 1574 1574 1574 1574 4974
510 20250408 114600 167852098 1574 1577 1577 1574 63
511 20250408 114500 167752884 1577 1577 1577 1577 0
512 20250408 114400 167752884 1577 1577 1577 1577 0
513 20250408 114300 167752884 1577 1579 1579 1577 310
514 20250408 114200 167263980 1585 1585 1585 1585 0
515 20250408 114100 167263980 1585 1585 1585 1585 0
516 20250408 114000 167263980 1585 1585 1585 1585 1005
517 20250408 113900 165671055 1585 1585 1585 1585 3
518 20250408 113800 165666300 1585 1579 1585 1579 106
519 20250408 113700 165498760 1579 1580 1580 1579 62
520 20250408 113600 165400810 1580 1580 1580 1580 3490
521 20250408 113500 159886610 1580 1580 1580 1580 0
522 20250408 113400 159886610 1580 1579 1580 1579 1601
523 20250408 113300 157358630 1580 1580 1580 1580 1
524 20250408 113200 157357050 1579 1579 1579 1579 0
525 20250408 113100 157357050 1579 1579 1579 1573 35
526 20250408 113000 157301845 1580 1580 1580 1580 100
527 20250408 112900 157143845 1583 1584 1584 1583 33
528 20250408 112800 157091576 1585 1583 1585 1583 1623
529 20250408 112700 154520429 1581 1581 1581 1581 32
530 20250408 112600 154469837 1580 1580 1580 1580 542
531 20250408 112500 153613477 1583 1581 1583 1581 17
532 20250408 112400 153586596 1580 1583 1583 1580 558
533 20250408 112300 152704782 1581 1581 1581 1581 57
534 20250408 112200 152614665 1583 1582 1583 1582 479
535 20250408 112100 151856885 1582 1581 1582 1581 82
536 20250408 112000 151727176 1581 1579 1581 1579 969
537 20250408 111900 150196150 1577 1577 1577 1576 282
538 20250408 111800 149751707 1579 1579 1579 1579 0
539 20250408 111700 149751707 1579 1579 1579 1579 0
540 20250408 111600 149751707 1579 1579 1579 1579 14
541 20250408 111500 149729601 1579 1579 1579 1579 0
542 20250408 111400 149729601 1579 1573 1579 1571 195
543 20250408 111300 149423206 1581 1581 1581 1581 0
544 20250408 111200 149423206 1581 1581 1581 1581 6
545 20250408 111100 149413720 1581 1581 1581 1581 0
546 20250408 111000 149413720 1581 1581 1581 1581 60
547 20250408 110900 149318860 1581 1572 1581 1572 15
548 20250408 110800 149295235 1584 1584 1584 1584 0
549 20250408 110700 149295235 1584 1581 1584 1580 2913
550 20250408 110600 144689765 1581 1572 1583 1572 2970
551 20250408 110500 139992532 1581 1581 1581 1581 385
552 20250408 110400 139383847 1581 1578 1581 1578 126
553 20250408 110300 139184719 1582 1582 1582 1582 0
554 20250408 110200 139184719 1582 1582 1582 1582 77
555 20250408 110100 139062905 1582 1582 1582 1582 32
556 20250408 110000 139012281 1582 1582 1584 1580 158
557 20250408 105900 138762625 1583 1580 1583 1580 199
558 20250408 105800 138447623 1583 1582 1583 1582 178
559 20250408 105700 138165944 1583 1582 1583 1582 1939
560 20250408 105600 135098346 1583 1582 1583 1582 3233
561 20250408 105500 129983739 1582 1580 1582 1580 631
562 20250408 105400 128986497 1582 1578 1582 1578 2593
563 20250408 105300 124888952 1576 1576 1576 1576 100
564 20250408 105200 124731352 1576 1576 1576 1576 202
565 20250408 105100 124413000 1576 1576 1576 1576 1002
566 20250408 105000 122833848 1576 1576 1576 1576 0
567 20250408 104900 122833848 1576 1576 1576 1576 0
568 20250408 104800 122833848 1576 1576 1576 1576 0
569 20250408 104700 122833848 1576 1579 1579 1576 18
570 20250408 104600 122805429 1579 1575 1579 1574 1055
571 20250408 104500 121142303 1575 1577 1577 1575 138
572 20250408 104400 120924697 1576 1574 1576 1574 2345
573 20250408 104300 117232163 1574 1574 1574 1574 4
574 20250408 104200 117225867 1574 1574 1574 1574 1
575 20250408 104100 117224293 1574 1574 1574 1574 0
576 20250408 104000 117224293 1574 1574 1574 1574 1
577 20250408 103900 117222719 1574 1574 1574 1574 1
578 20250408 103800 117221145 1569 1569 1569 1569 0
579 20250408 103700 117221145 1569 1569 1569 1569 5
580 20250408 103600 117213300 1569 1569 1569 1569 184
581 20250408 103500 116924604 1569 1569 1569 1569 1
582 20250408 103400 116923035 1569 1569 1569 1569 0
583 20250408 103300 116923035 1569 1569 1569 1569 116
584 20250408 103200 116741031 1563 1563 1563 1563 0
585 20250408 103100 116741031 1563 1563 1563 1563 55
586 20250408 103000 116655066 1569 1569 1569 1569 103
587 20250408 102900 116493459 1575 1575 1575 1575 1
588 20250408 102800 116491884 1572 1572 1572 1572 101
589 20250408 102700 116333112 1572 1568 1572 1568 2623
590 20250408 102600 112215264 1568 1568 1568 1568 25
591 20250408 102500 112176064 1568 1567 1568 1567 112
592 20250408 102400 112000549 1567 1560 1567 1560 6750
593 20250408 102300 101439650 1560 1561 1561 1559 338
594 20250408 102200 100912059 1560 1557 1560 1557 3852
595 20250408 102100 94909095 1557 1549 1557 1549 943
596 20250408 102000 93443767 1549 1557 1557 1549 142
597 20250408 101900 93223713 1557 1557 1557 1557 528
598 20250408 101800 92401617 1557 1556 1557 1556 48
599 20250408 101700 92326927 1556 1556 1556 1556 2174
600 20250408 101600 88944183 1555 1556 1556 1555 39
601 20250408 101500 88883537 1556 1555 1556 1555 1553
602 20250408 101400 86468621 1555 1555 1555 1555 136
603 20250408 101300 86257141 1555 1553 1555 1553 473
604 20250408 101200 85521810 1553 1553 1553 1553 0
605 20250408 101100 85521810 1553 1553 1553 1553 32
606 20250408 101000 85472114 1553 1547 1553 1547 22
607 20250408 100900 85438068 1547 1547 1547 1543 505
608 20250408 100800 84657855 1557 1557 1557 1557 0
609 20250408 100700 84657855 1557 1557 1557 1557 0
610 20250408 100600 84657855 1557 1558 1558 1546 6545
611 20250408 100500 74509654 1558 1558 1558 1558 2
612 20250408 100400 74506538 1552 1552 1552 1552 0
613 20250408 100300 74506538 1552 1552 1552 1552 52
614 20250408 100200 74425834 1551 1551 1551 1551 0
615 20250408 100100 74425834 1551 1551 1551 1551 1
616 20250408 100000 74424283 1561 1561 1561 1561 11
617 20250408 095900 74407112 1561 1561 1561 1561 0
618 20250408 095800 74407112 1561 1561 1561 1561 0
619 20250408 095700 74407112 1561 1561 1561 1561 0
620 20250408 095600 74407112 1561 1559 1561 1559 73
621 20250408 095500 74293190 1561 1561 1561 1561 0
622 20250408 095400 74293190 1561 1561 1561 1561 0
623 20250408 095300 74293190 1561 1561 1561 1561 39
624 20250408 095200 74232311 1561 1561 1561 1561 1220
625 20250408 095100 72327891 1550 1550 1550 1550 152
626 20250408 095000 72092291 1549 1559 1559 1549 401
627 20250408 094900 71467713 1558 1558 1558 1558 0
628 20250408 094800 71467713 1558 1558 1558 1558 310
629 20250408 094700 70984733 1557 1557 1557 1557 121
630 20250408 094600 70796336 1557 1557 1557 1557 3
631 20250408 094500 70791665 1557 1557 1557 1557 5
632 20250408 094400 70783880 1557 1563 1563 1557 319
633 20250408 094300 70285751 1563 1564 1564 1557 31
634 20250408 094200 70237284 1557 1556 1564 1548 1179
635 20250408 094100 68402922 1556 1548 1556 1548 63
636 20250408 094000 68305238 1559 1559 1559 1559 0
637 20250408 093900 68305238 1559 1559 1559 1559 0
638 20250408 093800 68305238 1559 1560 1560 1548 150
639 20250408 093700 68072448 1547 1555 1555 1546 519
640 20250408 093600 67269254 1563 1563 1563 1563 1
641 20250408 093500 67267691 1555 1561 1561 1555 101
642 20250408 093400 67110036 1561 1563 1563 1560 756
643 20250408 093300 65929514 1562 1567 1567 1562 2932
644 20250408 093200 61344720 1568 1568 1569 1568 1398
645 20250408 093100 59152606 1568 1571 1571 1568 136
646 20250408 093000 58939325 1568 1568 1568 1568 0
647 20250408 092900 58939325 1568 1571 1571 1568 324
648 20250408 092800 58431049 1571 1575 1575 1570 303
649 20250408 092700 57953874 1575 1575 1575 1575 555
650 20250408 092600 57079749 1575 1566 1575 1566 763
651 20250408 092500 55879616 1566 1573 1573 1566 743
652 20250408 092400 54713629 1573 1566 1573 1566 1046
653 20250408 092300 53075378 1573 1575 1575 1566 187
654 20250408 092200 52782156 1576 1576 1576 1576 0
655 20250408 092100 52782156 1576 1576 1576 1576 516
656 20250408 092000 51968940 1576 1576 1576 1576 0
657 20250408 091900 51968940 1576 1576 1576 1576 45
658 20250408 091800 51898020 1579 1565 1579 1564 515
659 20250408 091700 51092334 1564 1564 1564 1564 64
660 20250408 091600 50992238 1564 1581 1582 1564 8
661 20250408 091500 50979657 1582 1564 1582 1564 18
662 20250408 091400 50951334 1582 1563 1582 1562 113
663 20250408 091300 50772821 1562 1582 1582 1562 83
664 20250408 091200 50642913 1582 1593 1593 1580 269
665 20250408 091100 50217452 1582 1594 1594 1582 753
666 20250408 091000 49024278 1595 1592 1595 1592 200
667 20250408 090900 48705290 1585 1594 1596 1585 1819
668 20250408 090800 45812653 1587 1580 1595 1579 7853
669 20250408 090700 33389986 1562 1582 1582 1562 679
670 20250408 090600 32318057 1583 1571 1585 1554 4264
671 20250408 090500 25603723 1571 1560 1572 1560 1548
672 20250408 090400 23187837 1560 1560 1560 1560 205
673 20250408 090300 22868037 1540 1539 1540 1539 616
674 20250408 090200 21919913 1539 1540 1540 1539 150
675 20250408 090100 21688959 1535 1560 1560 1535 2023
676 20250408 090000 18552129 1560 1529 1560 1529 12097