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

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
010060/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183800,11825705150,66100,66100,66100,66100,2683
20250418,183700,11825705150,66100,66100,66100,66100,0
20250418,183600,11825705150,66100,66100,66100,66100,0
20250418,183500,11825705150,66100,66100,66100,66100,0
20250418,183400,11825705150,66100,66100,66100,66100,0
20250418,183300,11825705150,66100,66100,66100,66100,0
20250418,183200,11825705150,66100,66100,66100,66100,0
20250418,183100,11825705150,66100,66100,66100,66100,0
20250418,183000,11825705150,66100,66100,66100,66100,0
20250418,182900,11825705150,66100,66100,66100,66100,0
20250418,182800,11825705150,66100,66100,66100,66100,0
20250418,182700,11825705150,66100,66100,66100,66100,0
20250418,182600,11825705150,66100,66100,66100,66100,0
20250418,182500,11825705150,66100,66100,66100,66100,0
20250418,182400,11825705150,66100,66100,66100,66100,0
20250418,182300,11825705150,66100,66100,66100,66100,0
20250418,182200,11825705150,66100,66100,66100,66100,0
20250418,182100,11825705150,66100,66100,66100,66100,0
20250418,182000,11825705150,66100,66100,66100,66100,0
20250418,181900,11825705150,66100,66100,66100,66100,0
20250418,181800,11825705150,66100,66100,66100,66100,0
20250418,181700,11825705150,66100,66100,66100,66100,0
20250418,181600,11825705150,66100,66100,66100,66100,0
20250418,181500,11825705150,66100,66100,66100,66100,0
20250418,181400,11825705150,66100,66100,66100,66100,0
20250418,181300,11825705150,66100,66100,66100,66100,0
20250418,181200,11825705150,66100,66100,66100,66100,0
20250418,181100,11825705150,66100,66100,66100,66100,0
20250418,181000,11825705150,66100,66100,66100,66100,0
20250418,180900,11825705150,66100,66100,66100,66100,0
20250418,180800,11825705150,66100,66100,66100,66100,2683
20250418,180700,11825705150,66100,66100,66100,66100,0
20250418,180600,11825705150,66100,66100,66100,66100,0
20250418,180500,11825705150,66100,66100,66100,66100,0
20250418,180400,11825705150,66100,66100,66100,66100,0
20250418,180300,11825705150,66100,66100,66100,66100,0
20250418,180200,11825705150,66100,66100,66100,66100,0
20250418,180100,11825705150,66100,66100,66100,66100,0
20250418,180000,11825705150,66100,66100,66100,66100,0
20250418,175900,11825705150,66100,66100,66100,66100,0
20250418,175800,11825705150,66100,66100,66100,66100,0
20250418,175700,11825705150,66100,66100,66100,66100,0
20250418,175600,11825705150,66100,66100,66100,66100,0
20250418,175500,11825705150,66100,66100,66100,66100,0
20250418,175400,11825705150,66100,66100,66100,66100,0
20250418,175300,11825705150,66100,66100,66100,66100,0
20250418,175200,11825705150,66100,66100,66100,66100,0
20250418,175100,11825705150,66100,66100,66100,66100,0
20250418,175000,11825705150,66100,66100,66100,66100,0
20250418,174900,11825705150,66100,66100,66100,66100,0
20250418,174800,11825705150,66100,66100,66100,66100,0
20250418,174700,11825705150,66100,66100,66100,66100,0
20250418,174600,11825705150,66100,66100,66100,66100,0
20250418,174500,11825705150,66100,66100,66100,66100,0
20250418,174400,11825705150,66100,66100,66100,66100,0
20250418,174300,11825705150,66100,66100,66100,66100,0
20250418,174200,11825705150,66100,66100,66100,66100,0
20250418,174100,11825705150,66100,66100,66100,66100,0
20250418,174000,11825705150,66100,66100,66100,66100,0
20250418,173900,11825705150,66100,66100,66100,66100,0
20250418,173800,11825705150,66100,66100,66100,66100,2683
20250418,173700,11825705150,66100,66100,66100,66100,0
20250418,173600,11825705150,66100,66100,66100,66100,0
20250418,173500,11825705150,66100,66100,66100,66100,0
20250418,173400,11825705150,66100,66100,66100,66100,0
20250418,173300,11825705150,66100,66100,66100,66100,0
20250418,173200,11825705150,66100,66100,66100,66100,0
20250418,173100,11825705150,66100,66100,66100,66100,0
20250418,173000,11825705150,66100,66100,66100,66100,0
20250418,172900,11825705150,66100,66100,66100,66100,0
20250418,172800,11825705150,66100,66100,66100,66100,0
20250418,172700,11825705150,66100,66100,66100,66100,0
20250418,172600,11825705150,66100,66100,66100,66100,0
20250418,172500,11825705150,66100,66100,66100,66100,0
20250418,172400,11825705150,66100,66100,66100,66100,0
20250418,172300,11825705150,66100,66100,66100,66100,0
20250418,172200,11825705150,66100,66100,66100,66100,0
20250418,172100,11825705150,66100,66100,66100,66100,0
20250418,172000,11825705150,66100,66100,66100,66100,0
20250418,171900,11825705150,66100,66100,66100,66100,0
20250418,171800,11825705150,66100,66100,66100,66100,0
20250418,171700,11825705150,66100,66100,66100,66100,0
20250418,171600,11825705150,66100,66100,66100,66100,0
20250418,171500,11825705150,66100,66100,66100,66100,0
20250418,171400,11825705150,66100,66100,66100,66100,0
20250418,171300,11825705150,66100,66100,66100,66100,0
20250418,171200,11825705150,66100,66100,66100,66100,0
20250418,171100,11825705150,66100,66100,66100,66100,0
20250418,171000,11825705150,66100,66100,66100,66100,0
20250418,170900,11825705150,66100,66100,66100,66100,0
20250418,170800,11825705150,66100,66100,66100,66100,2683
20250418,170700,11825705150,66100,66100,66100,66100,0
20250418,170600,11825705150,66100,66100,66100,66100,0
20250418,170500,11825705150,66100,66100,66100,66100,0
20250418,170400,11825705150,66100,66100,66100,66100,0
20250418,170300,11825705150,66100,66100,66100,66100,0
20250418,170200,11825705150,66100,66100,66100,66100,0
20250418,170100,11825705150,66100,66100,66100,66100,0
20250418,170000,11825705150,66100,66100,66100,66100,0
20250418,165900,11825705150,66100,66100,66100,66100,0
20250418,165800,11825705150,66100,66100,66100,66100,0
20250418,165700,11825705150,66100,66100,66100,66100,0
20250418,165600,11825705150,66100,66100,66100,66100,0
20250418,165500,11825705150,66100,66100,66100,66100,0
20250418,165400,11825705150,66100,66100,66100,66100,0
20250418,165300,11825705150,66100,66100,66100,66100,0
20250418,165200,11825705150,66100,66100,66100,66100,0
20250418,165100,11825705150,66100,66100,66100,66100,0
20250418,165000,11825705150,66100,66100,66100,66100,0
20250418,164900,11825705150,66100,66100,66100,66100,0
20250418,164800,11825705150,66100,66100,66100,66100,0
20250418,164700,11825705150,66100,66100,66100,66100,0
20250418,164600,11825705150,66100,66100,66100,66100,0
20250418,164500,11825705150,66100,66100,66100,66100,0
20250418,164400,11825705150,66100,66100,66100,66100,0
20250418,164300,11825705150,66100,66100,66100,66100,0
20250418,164200,11825705150,66100,66100,66100,66100,0
20250418,164100,11825705150,66100,66100,66100,66100,0
20250418,164000,11825705150,66100,66100,66100,66100,0
20250418,163900,11825705150,66100,66100,66100,66100,0
20250418,163800,11825705150,66100,66100,66100,66100,2683
20250418,163700,11825705150,66100,66100,66100,66100,0
20250418,163600,11825705150,66100,66100,66100,66100,0
20250418,163500,11825705150,66100,66100,66100,66100,0
20250418,163400,11825705150,66100,66100,66100,66100,0
20250418,163300,11825705150,66100,66100,66100,66100,0
20250418,163200,11825705150,66100,66100,66100,66100,0
20250418,163100,11825705150,66100,66100,66100,66100,0
20250418,163000,11825705150,66100,66100,66100,66100,0
20250418,162900,11825705150,66100,66100,66100,66100,0
20250418,162800,11825705150,66100,66100,66100,66100,0
20250418,162700,11825705150,66100,66100,66100,66100,0
20250418,162600,11825705150,66100,66100,66100,66100,0
20250418,162500,11825705150,66100,66100,66100,66100,0
20250418,162400,11825705150,66100,66100,66100,66100,0
20250418,162300,11825705150,66100,66100,66100,66100,0
20250418,162200,11825705150,66100,66100,66100,66100,0
20250418,162100,11825705150,66100,66100,66100,66100,0
20250418,162000,11825705150,66100,66100,66100,66100,0
20250418,161900,11825705150,66100,66100,66100,66100,0
20250418,161800,11825705150,66100,66100,66100,66100,0
20250418,161700,11825705150,66100,66100,66100,66100,0
20250418,161600,11825705150,66100,66100,66100,66100,0
20250418,161500,11825705150,66100,66100,66100,66100,0
20250418,161400,11825705150,66100,66100,66100,66100,0
20250418,161300,11825705150,66100,66100,66100,66100,0
20250418,161200,11825705150,66100,66100,66100,66100,0
20250418,161100,11825705150,66100,66100,66100,66100,0
20250418,161000,11825705150,66100,66100,66100,66100,0
20250418,160900,11825705150,66100,66100,66100,66100,0
20250418,160800,11825705150,66100,66100,66100,66100,2683
20250418,160700,11825705150,66100,66100,66100,66100,0
20250418,160600,11825705150,66100,66100,66100,66100,0
20250418,160500,11825705150,66100,66100,66100,66100,0
20250418,160400,11825705150,66100,66100,66100,66100,0
20250418,160300,11825705150,66100,66100,66100,66100,0
20250418,160200,11825705150,66100,66100,66100,66100,0
20250418,160100,11825705150,66100,66100,66100,66100,0
20250418,160000,11825705150,66100,66100,66100,66100,0
20250418,155900,11825705150,66100,66100,66100,66100,0
20250418,155800,11825705150,66100,66100,66100,66100,0
20250418,155700,11825705150,66100,66100,66100,66100,0
20250418,155600,11825705150,66100,66100,66100,66100,0
20250418,155500,11825705150,66100,66100,66100,66100,0
20250418,155400,11825705150,66100,66100,66100,66100,0
20250418,155300,11825705150,66100,66100,66100,66100,0
20250418,155200,11825705150,66100,66100,66100,66100,0
20250418,155100,11825705150,66100,66100,66100,66100,0
20250418,155000,11825705150,66100,66100,66100,66100,0
20250418,154900,11825705150,66100,66100,66100,66100,0
20250418,154800,11825705150,66100,66100,66100,66100,0
20250418,154700,11825705150,66100,66100,66100,66100,0
20250418,154600,11825705150,66100,66100,66100,66100,0
20250418,154500,11825705150,66100,66100,66100,66100,0
20250418,154400,11825705150,66100,66100,66100,66100,0
20250418,154300,11825705150,66100,66100,66100,66100,0
20250418,154200,11825705150,66100,66100,66100,66100,0
20250418,154100,11825705150,66100,66100,66100,66100,0
20250418,154000,11825705150,66100,66100,66100,66100,0
20250418,153900,11825705150,66100,66100,66100,66100,0
20250418,153800,11825705150,66100,66100,66100,66100,2683
20250418,153700,11825705150,66100,66100,66100,66100,0
20250418,153600,11825705150,66100,66100,66100,66100,0
20250418,153500,11825705150,66100,66100,66100,66100,0
20250418,153400,11825705150,66100,66100,66100,66100,0
20250418,153300,11825705150,66100,66100,66100,66100,0
20250418,153200,11825705150,66100,66100,66100,66100,0
20250418,153100,11825705150,66100,66100,66100,66100,0
20250418,153000,11825705150,66100,66100,66100,66100,2683
20250418,152900,11648358850,66100,66100,66100,66100,0
20250418,152800,11648358850,66100,66100,66100,66100,0
20250418,152700,11648358850,66100,66100,66100,66100,0
20250418,152600,11648358850,66100,66100,66100,66100,0
20250418,152500,11648358850,66100,66100,66100,66100,0
20250418,152400,11648358850,66100,66100,66100,66100,0
20250418,152300,11648358850,66100,66100,66100,66100,0
20250418,152200,11648358850,66100,66100,66100,66100,0
20250418,152100,11648358850,66100,66100,66100,66100,0
20250418,152000,11648358850,66100,66100,66100,66100,0
20250418,151900,11648358850,66100,66100,66200,66100,268
20250418,151800,11630628450,66200,66200,66200,66100,390
20250418,151700,11604828450,66100,66200,66200,66000,252
20250418,151600,11588169950,66200,66100,66200,66000,1210
20250418,151500,11508202050,66100,66000,66100,66000,207
20250418,151400,11494532650,66100,66000,66100,66000,557
20250418,151300,11457754050,65900,66100,66100,65900,315
20250418,151200,11436962650,66000,66000,66100,66000,237
20250418,151100,11421316250,66000,66000,66100,65900,937
20250418,151000,11359469950,66100,66200,66200,66000,299
20250418,150900,11339715250,66200,66100,66200,66100,775
20250418,150800,11288466250,66100,66000,66100,66000,395
20250418,150700,11262357450,66100,66000,66100,66000,672
20250418,150600,11217948850,66100,66100,66100,66000,217
20250418,150500,11203605550,66000,66000,66100,66000,288
20250418,150400,11184588650,66000,66200,66200,66000,150
20250418,150300,11174680350,66000,66100,66200,66000,113
20250418,150200,11167200750,66000,66300,66300,66000,270
20250418,150100,11149340150,66200,66300,66300,66100,69
20250418,150000,11144770750,66100,66100,66300,66100,300
20250418,145900,11124907150,66200,66400,66400,66200,458
20250418,145800,11094553600,66400,66300,66500,66200,180
20250418,145700,11082612600,66500,66400,66500,66300,104
20250418,145600,11075703050,66500,66200,66500,66100,869
20250418,145500,11018104600,66200,66100,66200,66100,284
20250418,145400,10999304350,66200,66200,66200,66100,244
20250418,145300,10983158200,66100,66200,66250,66100,394
20250418,145200,10957082250,66200,66200,66200,66100,185
20250418,145100,10944842300,66200,66200,66200,66100,167
20250418,145000,10933787950,66200,66150,66200,66000,99
20250418,144900,10927238700,66200,66200,66200,66100,176
20250418,144800,10915594750,66200,66200,66200,66150,121
20250418,144700,10907584800,66100,66100,66100,66000,286
20250418,144600,10888683850,66100,66100,66100,66000,263
20250418,144500,10871307300,66100,66050,66100,66000,328
20250418,144400,10849643700,66100,66050,66100,66000,155
20250418,144300,10839406150,65900,66000,66200,65900,234
20250418,144200,10823952150,66000,65900,66100,65900,416
20250418,144100,10796506000,66000,65900,66000,65900,131
20250418,144000,10787869300,65900,66000,66100,65900,256
20250418,143900,10770986200,65900,65900,66100,65900,464
20250418,143800,10740391300,66000,66200,66200,65900,1228
20250418,143700,10659383800,66100,66100,66200,66100,220
20250418,143600,10644833400,66100,66200,66200,66100,148
20250418,143500,10635044700,66200,66200,66200,66100,71
20250418,143400,10630344700,66100,66200,66200,66100,230
20250418,143300,10615134300,66200,66200,66200,66100,55
20250418,143200,10611493400,66200,66200,66200,66100,91
20250418,143100,10605469700,66100,66100,66200,66000,220
20250418,143000,10590927800,66200,66100,66200,66000,176
20250418,142900,10579294500,66200,66200,66200,66100,141
20250418,142800,10569966000,66200,66000,66200,66000,75
20250418,142700,10565002100,66100,66200,66200,66100,313
20250418,142600,10544309000,66300,66300,66300,66200,170
20250418,142500,10533047500,66300,66300,66300,66200,130
20250418,142400,10524432800,66100,66300,66300,66100,299
20250418,142300,10504624000,66300,66300,66300,66200,495
20250418,142200,10471806900,66300,66300,66300,66300,77
20250418,142100,10466701800,66200,66200,66300,66200,119
20250418,142000,10458818300,66200,66200,66300,66200,179
20250418,141900,10446959900,66200,66300,66300,66200,138
20250418,141800,10437818300,66300,66300,66300,66100,297
20250418,141700,10418154100,66300,66300,66300,66200,125
20250418,141600,10409867700,66200,66300,66300,66200,358
20250418,141500,10386151700,66300,66100,66300,66100,233
20250418,141400,10370724600,66200,66200,66200,66200,256
20250418,141300,10353777400,66100,66200,66200,66100,206
20250418,141200,10340149100,66200,66200,66200,66100,132
20250418,141100,10331415500,66200,66200,66200,66100,151
20250418,141000,10321420200,66200,66200,66200,66100,79
20250418,140900,10316190900,66200,66200,66200,66100,354
20250418,140800,10292769800,66200,66100,66200,66100,149
20250418,140700,10282907700,66300,66200,66300,66100,529
20250418,140600,10247884800,66200,66000,66200,66000,288
20250418,140500,10228828000,66100,66200,66200,66100,183
20250418,140400,10216718200,66200,66200,66200,66100,114
20250418,140300,10209171800,66200,66200,66200,66200,73
20250418,140200,10204339200,66100,66200,66200,66100,225
20250418,140100,10189457900,66200,66100,66200,66100,58
20250418,140000,10185621700,66100,66100,66100,66000,104
20250418,135900,10178750000,66100,66100,66100,66000,446
20250418,135800,10149274200,66200,66200,66200,66200,236
20250418,135700,10133651000,66100,66200,66200,66100,100
20250418,135600,10127032400,66200,66200,66200,66100,121
20250418,135500,10119027000,66200,66200,66200,66100,282
20250418,135400,10100372500,66200,66100,66200,66100,121
20250418,135300,10092363300,66100,66100,66100,66000,209
20250418,135200,10078555200,66100,66000,66100,66000,40
20250418,135100,10075912200,66100,66100,66200,66000,189
20250418,135000,10063427000,66000,66100,66100,66000,188
20250418,134900,10051012600,66100,66200,66200,66000,232
20250418,134800,10035689200,66000,66200,66200,66000,1264
20250418,134700,9952233600,66200,66200,66300,66100,1051
20250418,134600,9882618400,66300,66300,66300,66200,278
20250418,134500,9864198500,66300,66200,66300,66200,239
20250418,134400,9848365000,66200,66100,66300,66100,317
20250418,134300,9827376600,66200,66200,66200,66100,160
20250418,134200,9816791100,66200,66100,66200,66100,235
20250418,134100,9801256000,66100,66000,66100,66000,120
20250418,134000,9793333300,66100,66000,66100,66000,1781
20250418,133900,9675756600,65900,66000,66000,65900,189
20250418,133800,9663293100,65800,66000,66000,65800,329
20250418,133700,9641603500,66000,65900,66000,65800,233
20250418,133600,9626242700,66000,66000,66000,65900,161
20250418,133500,9615616800,66000,66000,66000,65900,72
20250418,133400,9610868500,65900,66000,66000,65900,242
20250418,133300,9594901700,65900,66000,66000,65900,142
20250418,133200,9585538200,66000,65950,66000,65900,71
20250418,133100,9580855300,65900,65800,65900,65800,174
20250418,133000,9569393500,65900,65900,66100,65900,942
20250418,132900,9507302600,65900,65900,65900,65900,30
20250418,132800,9505325600,65900,65800,66100,65800,279
20250418,132700,9486937000,66100,65700,66100,65700,1010
20250418,132600,9420457300,65800,65800,65800,65700,656
20250418,132500,9377343400,65900,66000,66000,65800,1264
20250418,132400,9294150000,65800,65900,65900,65800,118
20250418,132300,9286378600,65900,65900,66100,65900,227
20250418,132200,9271415600,66000,65900,66100,65900,136
20250418,132100,9262443500,66000,65900,66000,65800,135
20250418,132000,9253551000,66000,65950,66000,65900,168
20250418,131900,9242465500,65900,65900,66000,65800,403
20250418,131800,9215911500,65900,66000,66000,65800,165
20250418,131700,9205047900,66000,65900,66100,65900,310
20250418,131600,9184615900,66200,66000,66200,65800,591
20250418,131500,9145601000,65700,65900,66000,65700,109
20250418,131400,9138422000,65900,66000,66100,65900,324
20250418,131300,9117065700,66000,65900,66100,65900,697
20250418,131200,9071100500,65900,65900,66000,65800,362
20250418,131100,9047256600,65900,65900,66000,65900,197
20250418,131000,9034266600,66000,65900,66000,65900,500
20250418,130900,9001314400,65800,65900,65900,65700,391
20250418,130800,8975590100,65800,65800,65900,65800,288
20250418,130700,8956633500,65800,65800,65900,65800,149
20250418,130600,8946829200,65800,65700,65800,65600,93
20250418,130500,8940719200,65800,65800,65800,65700,189
20250418,130400,8928291600,65700,65700,65800,65700,72
20250418,130300,8923555500,65800,65700,65800,65600,270
20250418,130200,8905830400,65700,65700,65800,65600,159
20250418,130100,8895386600,65700,65600,65800,65600,286
20250418,130000,8876604200,65600,65800,65800,65600,79
20250418,125900,8871411400,65800,65700,65800,65500,131
20250418,125800,8862806700,65700,65700,65700,65600,122
20250418,125700,8854799900,65800,65800,65800,65400,756
20250418,125600,8805275200,65700,65700,65800,65600,162
20250418,125500,8794631300,65700,65600,65800,65600,100
20250418,125400,8788057600,65700,65800,65800,65700,72
20250418,125300,8783325500,65700,65700,65800,65600,130
20250418,125200,8774783800,65800,65800,65800,65600,36
20250418,125100,8772415200,65700,65600,65700,65600,123
20250418,125000,8764343100,65700,65700,65700,65600,115
20250418,124900,8756794400,65700,65700,65700,65700,66
20250418,124800,8752458200,65600,65700,65700,65600,63
20250418,124700,8748319500,65700,65800,65800,65600,97
20250418,124600,8741947500,65800,65800,65800,65700,43
20250418,124500,8739119300,65600,65700,65800,65600,51
20250418,124400,8735766300,65800,65500,65800,65500,113
20250418,124300,8728352500,65700,65700,65800,65600,192
20250418,124200,8715745200,65700,65700,65700,65700,75
20250418,124100,8710817700,65600,65600,65800,65600,232
20250418,124000,8695574200,65400,65600,65800,65400,116
20250418,123900,8687960500,65800,65800,65800,65600,45
20250418,123800,8685000900,65800,65700,65800,65600,67
20250418,123700,8680598500,65800,65600,65800,65600,234
20250418,123600,8665240100,65600,65700,65700,65500,51
20250418,123500,8661893200,65600,65500,65700,65500,67
20250418,123400,8657500700,65600,65600,65700,65500,156
20250418,123300,8647266600,65600,65600,65700,65600,383
20250418,123200,8622138400,65800,65700,65800,65700,80
20250418,123100,8616881400,65700,65700,65700,65600,105
20250418,123000,8609987700,65700,65700,65700,65600,72
20250418,122900,8605258700,65700,65700,65700,65600,145
20250418,122800,8595740700,65700,65600,65700,65600,155
20250418,122700,8585570200,65700,65600,65700,65600,75
20250418,122600,8580646200,65600,65600,65600,65600,54
20250418,122500,8577103800,65600,65600,65600,65500,189
20250418,122400,8564719200,65600,65550,65700,65550,126
20250418,122300,8556450050,65550,65600,65700,65550,77
20250418,122200,8551400400,65700,65700,65700,65600,160
20250418,122100,8540896900,65500,65600,65700,65500,115
20250418,122000,8533353200,65700,65600,65700,65600,435
20250418,121900,8504815500,65500,65500,65600,65500,92
20250418,121800,8498780800,65500,65600,65600,65400,219
20250418,121700,8484433500,65600,65600,65600,65500,117
20250418,121600,8476758800,65600,65500,65600,65500,367
20250418,121500,8452716700,65400,65500,65500,65300,169
20250418,121400,8441664800,65500,65500,65500,65400,63
20250418,121300,8437538700,65500,65500,65500,65500,73
20250418,121200,8432757200,65400,65400,65500,65400,104
20250418,121100,8425951900,65500,65500,65500,65400,166
20250418,121000,8415089600,65500,65500,65500,65500,54
20250418,120900,8411552600,65400,65500,65500,65400,102
20250418,120800,8404876900,65500,65600,65600,65400,84
20250418,120700,8399378700,65600,65600,65600,65500,44
20250418,120600,8396492700,65600,65400,65600,65300,127
20250418,120500,8388188000,65400,65400,65500,65400,54
20250418,120400,8384652600,65500,65500,65500,65400,107
20250418,120300,8377652700,65500,65500,65500,65400,193
20250418,120200,8365024800,65400,65500,65600,65400,75
20250418,120100,8360112700,65500,65400,65500,65400,131
20250418,120000,8351543000,65300,65300,65500,65300,628
20250418,115900,8310522100,65400,65400,65500,65300,121
20250418,115800,8302607500,65300,65400,65500,65300,106
20250418,115700,8295677800,65500,65400,65500,65300,165
20250418,115600,8284897500,65200,65400,65500,65200,107
20250418,115500,8277912300,65300,65400,65500,65300,216
20250418,115400,8263798350,65500,65400,65500,65200,494
20250418,115300,8231537550,65400,65400,65500,65300,278
20250418,115200,8213370450,65400,65400,65400,65300,68
20250418,115100,8208926650,65300,65400,65400,65300,110
20250418,115000,8201737550,65400,65300,65400,65300,165
20250418,114900,8190955650,65500,65400,65500,65300,105
20250418,114800,8184085650,65500,65400,65500,65300,56
20250418,114700,8180424950,65500,65300,65500,65200,469
20250418,114600,8149791350,65300,65300,65400,65200,173
20250418,114500,8138494850,65400,65200,65400,65200,310
20250418,114400,8118251650,65300,65200,65300,65200,159
20250418,114300,8107877550,65400,65300,65400,65200,178
20250418,114200,8096253450,65300,65200,65400,65200,234
20250418,114100,8080990250,65400,65200,65400,65200,184
20250418,114000,8068984250,65300,65200,65300,65200,195
20250418,113900,8056254950,65300,65300,65300,65200,327
20250418,113800,8034923050,65200,65300,65300,65200,117
20250418,113700,8027287150,65200,65300,65300,65200,158
20250418,113600,8016979450,65300,65200,65300,65200,215
20250418,113500,8002956650,65200,65300,65300,65200,284
20250418,113400,7984424850,65300,65400,65400,65200,168
20250418,113300,7973452250,65400,65300,65400,65300,94
20250418,113200,7967310550,65400,65400,65500,65300,314
20250418,113100,7946797450,65500,65400,65500,65300,140
20250418,113000,7937644650,65400,65500,65500,65300,557
20250418,112900,7901254150,65500,65500,65500,65400,142
20250418,112800,7891957750,65500,65400,65600,65300,114
20250418,112700,7884500550,65600,65500,65600,65300,104
20250418,112600,7877687050,65400,65500,65600,65400,174
20250418,112500,7866297150,65600,65500,65600,65300,193
20250418,112400,7853660750,65600,65400,65600,65300,489
20250418,112300,7821683150,65500,65700,65700,65500,155
20250418,112200,7811526550,65600,65500,65600,65400,139
20250418,112100,7802425250,65500,65500,65600,65400,118
20250418,112000,7794700350,65500,65500,65500,65500,97
20250418,111900,7788346850,65500,65400,65500,65400,61
20250418,111800,7784352050,65400,65600,65600,65400,179
20250418,111700,7772629950,65500,65600,65700,65500,46
20250418,111600,7769611750,65500,65700,65700,65500,40
20250418,111500,7766985150,65700,65600,65700,65300,328
20250418,111400,7745484950,65500,65500,65700,65400,52
20250418,111300,7742074350,65400,65700,65800,65400,322
20250418,111200,7720998650,65400,65600,65700,65400,160
20250418,111100,7710516550,65400,65500,65600,65400,104
20250418,111000,7703703550,65500,65500,65600,65500,49
20250418,110900,7700492650,65400,65600,65600,65400,339
20250418,110800,7678292250,65600,65600,65600,65500,229
20250418,110700,7663288050,65600,65700,65700,65500,57
20250418,110600,7659548250,65700,65600,65700,65500,96
20250418,110500,7653250550,65700,65600,65700,65600,211
20250418,110400,7639399450,65600,65500,65600,65400,85
20250418,110300,7633829850,65600,65600,65600,65500,193
20250418,110200,7621182750,65600,65700,65700,65600,78
20250418,110100,7616063450,65700,65700,65700,65600,79
20250418,110000,7610875650,65700,65900,65900,65600,212
20250418,105900,7596942350,65700,65700,65900,65700,497
20250418,105800,7564284950,65700,65600,65700,65500,141
20250418,105700,7555023150,65700,65700,65700,65600,172
20250418,105600,7543727150,65700,65800,65800,65700,1391
20250418,105500,7452211050,65700,65600,65800,65600,76
20250418,105400,7447215350,65700,65700,65700,65600,247
20250418,105300,7430987550,65700,65700,65700,65500,108
20250418,105200,7423900450,65650,65600,65700,65500,1243
20250418,105100,7342349900,65600,65500,65600,65400,599
20250418,105000,7303137500,65500,65500,65500,65400,168
20250418,104900,7292140200,65500,65450,65500,65400,147
20250418,104800,7282521500,65500,65500,65500,65500,28
20250418,104700,7280687500,65500,65400,65500,65400,81
20250418,104600,7275387700,65400,65400,65500,65300,204
20250418,104500,7262046200,65400,65500,65500,65400,48
20250418,104400,7258906700,65400,65400,65500,65300,141
20250418,104300,7249689300,65400,65400,65500,65400,52
20250418,104200,7246286600,65400,65400,65500,65400,32
20250418,104100,7244192000,65400,65500,65600,65400,108
20250418,104000,7237124900,65500,65500,65600,65400,269
20250418,103900,7219518200,65400,65500,65500,65400,16
20250418,103800,7218470600,65300,65400,65600,65300,200
20250418,103700,7205394700,65600,65600,65600,65400,37
20250418,103600,7202972900,65500,65500,65500,65500,27
20250418,103500,7201204400,65500,65500,65500,65400,219
20250418,103400,7186861500,65500,65700,65700,65500,69
20250418,103300,7182337700,65500,65500,65700,65500,84
20250418,103200,7176825900,65500,65800,65800,65400,359
20250418,103100,7153317200,65600,65600,66000,65500,481
20250418,103000,7121704400,66000,65600,66000,65400,713
20250418,102900,7074741200,65800,65500,65800,65400,129
20250418,102800,7066277400,65400,65500,65500,65300,108
20250418,102700,7059209700,65500,65600,65700,65500,157
20250418,102600,7048923300,65600,65500,65600,65500,79
20250418,102500,7043743600,65500,65600,65600,65400,107
20250418,102400,7036742400,65500,65300,65500,65300,329
20250418,102300,7015237500,65300,65200,65400,65200,83
20250418,102200,7009817600,65300,65300,65400,65200,371
20250418,102100,6985595200,65400,65200,65400,65200,1131
20250418,102000,6911652000,65300,65100,65300,65100,161
20250418,101900,6901155000,65200,65200,65200,65100,94
20250418,101800,6895032500,65200,65300,65300,65100,1050
20250418,101700,6826578400,65200,65000,65200,64900,242
20250418,101600,6810840000,65000,64900,65100,64900,232
20250418,101500,6795766700,64900,64900,65100,64900,405
20250418,101400,6769455400,65000,65000,65100,65000,650
20250418,101300,6727204700,65100,65100,65200,65000,1770
20250418,101200,6611985600,65100,65100,65200,65000,248
20250418,101100,6595840800,65100,65000,65100,65000,478
20250418,101000,6564736900,65000,65100,65200,64900,3482
20250418,100900,6338258300,65200,65200,65400,65100,1956
20250418,100800,6210708800,65200,65200,65300,65200,209
20250418,100700,6197078100,65200,65300,65400,65200,411
20250418,100600,6170249200,65300,65300,65400,65200,845
20250418,100500,6115063800,65300,65300,65400,65300,443
20250418,100400,6086120600,65400,65300,65400,65200,265
20250418,100300,6068817700,65300,65500,65500,65200,303
20250418,100200,6049031600,65400,65400,65400,65200,486
20250418,100100,6017283200,65300,65200,65400,65200,334
20250418,100000,5995471900,65200,65400,65400,65200,2270
20250418,095900,5847135000,65400,65500,65600,65400,460
20250418,095800,5817035500,65500,65400,65600,65400,605
20250418,095700,5777424000,65400,65500,65600,65400,776
20250418,095600,5726613100,65500,65500,65500,65400,299
20250418,095500,5707031100,65400,65400,65500,65400,1179
20250418,095400,5629855300,65400,65700,65800,65400,749
20250418,095300,5580752100,65700,66100,66100,65700,948
20250418,095200,5518273800,66100,66100,66100,65800,428
20250418,095100,5490011600,65900,65800,66100,65800,1183
20250418,095000,5412051000,65900,65700,66000,65600,1044
20250418,094900,5343360400,65700,65500,65700,65400,728
20250418,094800,5295589300,65600,65300,65600,65300,741
20250418,094700,5247106100,65300,65300,65400,65200,398
20250418,094600,5221121300,65300,65400,65400,65200,1061
20250418,094500,5151837200,65400,65400,65400,65300,371
20250418,094400,5127603700,65300,65300,65400,65200,1233
20250418,094300,5047097300,65300,65300,65400,65300,70
20250418,094200,5042525400,65500,65300,65500,65300,2366
20250418,094100,4887965400,65300,65300,65600,65200,654
20250418,094000,4845229900,65300,65400,65400,65300,1616
20250418,093900,4739672450,65400,65400,65500,65400,332
20250418,093800,4717949950,65400,65400,65600,65400,856
20250418,093700,4661893950,65500,65600,65700,65400,637
20250418,093600,4620172250,65700,65600,65700,65500,263
20250418,093500,4602912750,65500,65500,65700,65500,703
20250418,093400,4556807250,65600,65700,65800,65600,1203
20250418,093300,4477811450,65700,65600,65700,65600,746
20250418,093200,4428825050,65500,65800,65800,65500,834
20250418,093100,4374043650,65700,65500,65800,65400,685
20250418,093000,4329091850,65400,65300,65500,65200,1001
20250418,092900,4263670250,65300,65400,65400,65200,2686
20250418,092800,4088299550,65400,65300,65700,65300,1386
20250418,092700,3997635850,65300,65600,65700,65300,1682
20250418,092600,3887554650,65600,65500,65800,65400,1351
20250418,092500,3798904950,65500,65100,65500,65100,1272
20250418,092400,3715871150,65100,65300,65500,65000,3189
20250418,092300,3507771750,65300,65400,65600,65300,1686
20250418,092200,3397421150,65400,65600,65600,65400,1601
20250418,092100,3292581350,65500,65500,65700,65500,801
20250418,092000,3240106650,65500,65800,65800,65400,3440
20250418,091900,3014467150,65800,66000,66200,65800,2873
20250418,091800,2825257350,66000,66100,66100,65800,2724
20250418,091700,2645480950,66100,66250,66300,66100,573
20250418,091600,2607538600,66250,66500,66500,66100,3713
20250418,091500,2361321150,66400,66500,66700,66400,2740
20250418,091400,2179107250,66500,66500,66700,66500,533
20250418,091300,2143629650,66600,66500,66600,66400,975
20250418,091200,2078798150,66500,66600,66700,66300,2135
20250418,091100,1936891950,66600,66500,66700,66400,943
20250418,091000,1874160050,66400,66500,66500,66300,2066
20250418,090900,1736827950,66500,66600,66600,66400,2426
20250418,090800,1575434950,66800,66900,66900,66500,3410
20250418,090700,1347916250,66900,66900,67100,66800,2571
20250418,090600,1175829350,66900,67000,67300,66600,3346
20250418,090500,952137800,67000,67200,67300,66800,3643
20250418,090400,707978600,67200,67300,67300,67000,2350
20250418,090300,550007600,67200,67600,67800,67200,1356
20250418,090200,458522400,67800,67800,68100,67400,1808
20250418,090100,335835400,67800,67800,68300,67600,510
20250418,090000,301158100,67700,67600,68000,67000,4461
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183800 11825705150 66100 66100 66100 66100 2683
3 20250418 183700 11825705150 66100 66100 66100 66100 0
4 20250418 183600 11825705150 66100 66100 66100 66100 0
5 20250418 183500 11825705150 66100 66100 66100 66100 0
6 20250418 183400 11825705150 66100 66100 66100 66100 0
7 20250418 183300 11825705150 66100 66100 66100 66100 0
8 20250418 183200 11825705150 66100 66100 66100 66100 0
9 20250418 183100 11825705150 66100 66100 66100 66100 0
10 20250418 183000 11825705150 66100 66100 66100 66100 0
11 20250418 182900 11825705150 66100 66100 66100 66100 0
12 20250418 182800 11825705150 66100 66100 66100 66100 0
13 20250418 182700 11825705150 66100 66100 66100 66100 0
14 20250418 182600 11825705150 66100 66100 66100 66100 0
15 20250418 182500 11825705150 66100 66100 66100 66100 0
16 20250418 182400 11825705150 66100 66100 66100 66100 0
17 20250418 182300 11825705150 66100 66100 66100 66100 0
18 20250418 182200 11825705150 66100 66100 66100 66100 0
19 20250418 182100 11825705150 66100 66100 66100 66100 0
20 20250418 182000 11825705150 66100 66100 66100 66100 0
21 20250418 181900 11825705150 66100 66100 66100 66100 0
22 20250418 181800 11825705150 66100 66100 66100 66100 0
23 20250418 181700 11825705150 66100 66100 66100 66100 0
24 20250418 181600 11825705150 66100 66100 66100 66100 0
25 20250418 181500 11825705150 66100 66100 66100 66100 0
26 20250418 181400 11825705150 66100 66100 66100 66100 0
27 20250418 181300 11825705150 66100 66100 66100 66100 0
28 20250418 181200 11825705150 66100 66100 66100 66100 0
29 20250418 181100 11825705150 66100 66100 66100 66100 0
30 20250418 181000 11825705150 66100 66100 66100 66100 0
31 20250418 180900 11825705150 66100 66100 66100 66100 0
32 20250418 180800 11825705150 66100 66100 66100 66100 2683
33 20250418 180700 11825705150 66100 66100 66100 66100 0
34 20250418 180600 11825705150 66100 66100 66100 66100 0
35 20250418 180500 11825705150 66100 66100 66100 66100 0
36 20250418 180400 11825705150 66100 66100 66100 66100 0
37 20250418 180300 11825705150 66100 66100 66100 66100 0
38 20250418 180200 11825705150 66100 66100 66100 66100 0
39 20250418 180100 11825705150 66100 66100 66100 66100 0
40 20250418 180000 11825705150 66100 66100 66100 66100 0
41 20250418 175900 11825705150 66100 66100 66100 66100 0
42 20250418 175800 11825705150 66100 66100 66100 66100 0
43 20250418 175700 11825705150 66100 66100 66100 66100 0
44 20250418 175600 11825705150 66100 66100 66100 66100 0
45 20250418 175500 11825705150 66100 66100 66100 66100 0
46 20250418 175400 11825705150 66100 66100 66100 66100 0
47 20250418 175300 11825705150 66100 66100 66100 66100 0
48 20250418 175200 11825705150 66100 66100 66100 66100 0
49 20250418 175100 11825705150 66100 66100 66100 66100 0
50 20250418 175000 11825705150 66100 66100 66100 66100 0
51 20250418 174900 11825705150 66100 66100 66100 66100 0
52 20250418 174800 11825705150 66100 66100 66100 66100 0
53 20250418 174700 11825705150 66100 66100 66100 66100 0
54 20250418 174600 11825705150 66100 66100 66100 66100 0
55 20250418 174500 11825705150 66100 66100 66100 66100 0
56 20250418 174400 11825705150 66100 66100 66100 66100 0
57 20250418 174300 11825705150 66100 66100 66100 66100 0
58 20250418 174200 11825705150 66100 66100 66100 66100 0
59 20250418 174100 11825705150 66100 66100 66100 66100 0
60 20250418 174000 11825705150 66100 66100 66100 66100 0
61 20250418 173900 11825705150 66100 66100 66100 66100 0
62 20250418 173800 11825705150 66100 66100 66100 66100 2683
63 20250418 173700 11825705150 66100 66100 66100 66100 0
64 20250418 173600 11825705150 66100 66100 66100 66100 0
65 20250418 173500 11825705150 66100 66100 66100 66100 0
66 20250418 173400 11825705150 66100 66100 66100 66100 0
67 20250418 173300 11825705150 66100 66100 66100 66100 0
68 20250418 173200 11825705150 66100 66100 66100 66100 0
69 20250418 173100 11825705150 66100 66100 66100 66100 0
70 20250418 173000 11825705150 66100 66100 66100 66100 0
71 20250418 172900 11825705150 66100 66100 66100 66100 0
72 20250418 172800 11825705150 66100 66100 66100 66100 0
73 20250418 172700 11825705150 66100 66100 66100 66100 0
74 20250418 172600 11825705150 66100 66100 66100 66100 0
75 20250418 172500 11825705150 66100 66100 66100 66100 0
76 20250418 172400 11825705150 66100 66100 66100 66100 0
77 20250418 172300 11825705150 66100 66100 66100 66100 0
78 20250418 172200 11825705150 66100 66100 66100 66100 0
79 20250418 172100 11825705150 66100 66100 66100 66100 0
80 20250418 172000 11825705150 66100 66100 66100 66100 0
81 20250418 171900 11825705150 66100 66100 66100 66100 0
82 20250418 171800 11825705150 66100 66100 66100 66100 0
83 20250418 171700 11825705150 66100 66100 66100 66100 0
84 20250418 171600 11825705150 66100 66100 66100 66100 0
85 20250418 171500 11825705150 66100 66100 66100 66100 0
86 20250418 171400 11825705150 66100 66100 66100 66100 0
87 20250418 171300 11825705150 66100 66100 66100 66100 0
88 20250418 171200 11825705150 66100 66100 66100 66100 0
89 20250418 171100 11825705150 66100 66100 66100 66100 0
90 20250418 171000 11825705150 66100 66100 66100 66100 0
91 20250418 170900 11825705150 66100 66100 66100 66100 0
92 20250418 170800 11825705150 66100 66100 66100 66100 2683
93 20250418 170700 11825705150 66100 66100 66100 66100 0
94 20250418 170600 11825705150 66100 66100 66100 66100 0
95 20250418 170500 11825705150 66100 66100 66100 66100 0
96 20250418 170400 11825705150 66100 66100 66100 66100 0
97 20250418 170300 11825705150 66100 66100 66100 66100 0
98 20250418 170200 11825705150 66100 66100 66100 66100 0
99 20250418 170100 11825705150 66100 66100 66100 66100 0
100 20250418 170000 11825705150 66100 66100 66100 66100 0
101 20250418 165900 11825705150 66100 66100 66100 66100 0
102 20250418 165800 11825705150 66100 66100 66100 66100 0
103 20250418 165700 11825705150 66100 66100 66100 66100 0
104 20250418 165600 11825705150 66100 66100 66100 66100 0
105 20250418 165500 11825705150 66100 66100 66100 66100 0
106 20250418 165400 11825705150 66100 66100 66100 66100 0
107 20250418 165300 11825705150 66100 66100 66100 66100 0
108 20250418 165200 11825705150 66100 66100 66100 66100 0
109 20250418 165100 11825705150 66100 66100 66100 66100 0
110 20250418 165000 11825705150 66100 66100 66100 66100 0
111 20250418 164900 11825705150 66100 66100 66100 66100 0
112 20250418 164800 11825705150 66100 66100 66100 66100 0
113 20250418 164700 11825705150 66100 66100 66100 66100 0
114 20250418 164600 11825705150 66100 66100 66100 66100 0
115 20250418 164500 11825705150 66100 66100 66100 66100 0
116 20250418 164400 11825705150 66100 66100 66100 66100 0
117 20250418 164300 11825705150 66100 66100 66100 66100 0
118 20250418 164200 11825705150 66100 66100 66100 66100 0
119 20250418 164100 11825705150 66100 66100 66100 66100 0
120 20250418 164000 11825705150 66100 66100 66100 66100 0
121 20250418 163900 11825705150 66100 66100 66100 66100 0
122 20250418 163800 11825705150 66100 66100 66100 66100 2683
123 20250418 163700 11825705150 66100 66100 66100 66100 0
124 20250418 163600 11825705150 66100 66100 66100 66100 0
125 20250418 163500 11825705150 66100 66100 66100 66100 0
126 20250418 163400 11825705150 66100 66100 66100 66100 0
127 20250418 163300 11825705150 66100 66100 66100 66100 0
128 20250418 163200 11825705150 66100 66100 66100 66100 0
129 20250418 163100 11825705150 66100 66100 66100 66100 0
130 20250418 163000 11825705150 66100 66100 66100 66100 0
131 20250418 162900 11825705150 66100 66100 66100 66100 0
132 20250418 162800 11825705150 66100 66100 66100 66100 0
133 20250418 162700 11825705150 66100 66100 66100 66100 0
134 20250418 162600 11825705150 66100 66100 66100 66100 0
135 20250418 162500 11825705150 66100 66100 66100 66100 0
136 20250418 162400 11825705150 66100 66100 66100 66100 0
137 20250418 162300 11825705150 66100 66100 66100 66100 0
138 20250418 162200 11825705150 66100 66100 66100 66100 0
139 20250418 162100 11825705150 66100 66100 66100 66100 0
140 20250418 162000 11825705150 66100 66100 66100 66100 0
141 20250418 161900 11825705150 66100 66100 66100 66100 0
142 20250418 161800 11825705150 66100 66100 66100 66100 0
143 20250418 161700 11825705150 66100 66100 66100 66100 0
144 20250418 161600 11825705150 66100 66100 66100 66100 0
145 20250418 161500 11825705150 66100 66100 66100 66100 0
146 20250418 161400 11825705150 66100 66100 66100 66100 0
147 20250418 161300 11825705150 66100 66100 66100 66100 0
148 20250418 161200 11825705150 66100 66100 66100 66100 0
149 20250418 161100 11825705150 66100 66100 66100 66100 0
150 20250418 161000 11825705150 66100 66100 66100 66100 0
151 20250418 160900 11825705150 66100 66100 66100 66100 0
152 20250418 160800 11825705150 66100 66100 66100 66100 2683
153 20250418 160700 11825705150 66100 66100 66100 66100 0
154 20250418 160600 11825705150 66100 66100 66100 66100 0
155 20250418 160500 11825705150 66100 66100 66100 66100 0
156 20250418 160400 11825705150 66100 66100 66100 66100 0
157 20250418 160300 11825705150 66100 66100 66100 66100 0
158 20250418 160200 11825705150 66100 66100 66100 66100 0
159 20250418 160100 11825705150 66100 66100 66100 66100 0
160 20250418 160000 11825705150 66100 66100 66100 66100 0
161 20250418 155900 11825705150 66100 66100 66100 66100 0
162 20250418 155800 11825705150 66100 66100 66100 66100 0
163 20250418 155700 11825705150 66100 66100 66100 66100 0
164 20250418 155600 11825705150 66100 66100 66100 66100 0
165 20250418 155500 11825705150 66100 66100 66100 66100 0
166 20250418 155400 11825705150 66100 66100 66100 66100 0
167 20250418 155300 11825705150 66100 66100 66100 66100 0
168 20250418 155200 11825705150 66100 66100 66100 66100 0
169 20250418 155100 11825705150 66100 66100 66100 66100 0
170 20250418 155000 11825705150 66100 66100 66100 66100 0
171 20250418 154900 11825705150 66100 66100 66100 66100 0
172 20250418 154800 11825705150 66100 66100 66100 66100 0
173 20250418 154700 11825705150 66100 66100 66100 66100 0
174 20250418 154600 11825705150 66100 66100 66100 66100 0
175 20250418 154500 11825705150 66100 66100 66100 66100 0
176 20250418 154400 11825705150 66100 66100 66100 66100 0
177 20250418 154300 11825705150 66100 66100 66100 66100 0
178 20250418 154200 11825705150 66100 66100 66100 66100 0
179 20250418 154100 11825705150 66100 66100 66100 66100 0
180 20250418 154000 11825705150 66100 66100 66100 66100 0
181 20250418 153900 11825705150 66100 66100 66100 66100 0
182 20250418 153800 11825705150 66100 66100 66100 66100 2683
183 20250418 153700 11825705150 66100 66100 66100 66100 0
184 20250418 153600 11825705150 66100 66100 66100 66100 0
185 20250418 153500 11825705150 66100 66100 66100 66100 0
186 20250418 153400 11825705150 66100 66100 66100 66100 0
187 20250418 153300 11825705150 66100 66100 66100 66100 0
188 20250418 153200 11825705150 66100 66100 66100 66100 0
189 20250418 153100 11825705150 66100 66100 66100 66100 0
190 20250418 153000 11825705150 66100 66100 66100 66100 2683
191 20250418 152900 11648358850 66100 66100 66100 66100 0
192 20250418 152800 11648358850 66100 66100 66100 66100 0
193 20250418 152700 11648358850 66100 66100 66100 66100 0
194 20250418 152600 11648358850 66100 66100 66100 66100 0
195 20250418 152500 11648358850 66100 66100 66100 66100 0
196 20250418 152400 11648358850 66100 66100 66100 66100 0
197 20250418 152300 11648358850 66100 66100 66100 66100 0
198 20250418 152200 11648358850 66100 66100 66100 66100 0
199 20250418 152100 11648358850 66100 66100 66100 66100 0
200 20250418 152000 11648358850 66100 66100 66100 66100 0
201 20250418 151900 11648358850 66100 66100 66200 66100 268
202 20250418 151800 11630628450 66200 66200 66200 66100 390
203 20250418 151700 11604828450 66100 66200 66200 66000 252
204 20250418 151600 11588169950 66200 66100 66200 66000 1210
205 20250418 151500 11508202050 66100 66000 66100 66000 207
206 20250418 151400 11494532650 66100 66000 66100 66000 557
207 20250418 151300 11457754050 65900 66100 66100 65900 315
208 20250418 151200 11436962650 66000 66000 66100 66000 237
209 20250418 151100 11421316250 66000 66000 66100 65900 937
210 20250418 151000 11359469950 66100 66200 66200 66000 299
211 20250418 150900 11339715250 66200 66100 66200 66100 775
212 20250418 150800 11288466250 66100 66000 66100 66000 395
213 20250418 150700 11262357450 66100 66000 66100 66000 672
214 20250418 150600 11217948850 66100 66100 66100 66000 217
215 20250418 150500 11203605550 66000 66000 66100 66000 288
216 20250418 150400 11184588650 66000 66200 66200 66000 150
217 20250418 150300 11174680350 66000 66100 66200 66000 113
218 20250418 150200 11167200750 66000 66300 66300 66000 270
219 20250418 150100 11149340150 66200 66300 66300 66100 69
220 20250418 150000 11144770750 66100 66100 66300 66100 300
221 20250418 145900 11124907150 66200 66400 66400 66200 458
222 20250418 145800 11094553600 66400 66300 66500 66200 180
223 20250418 145700 11082612600 66500 66400 66500 66300 104
224 20250418 145600 11075703050 66500 66200 66500 66100 869
225 20250418 145500 11018104600 66200 66100 66200 66100 284
226 20250418 145400 10999304350 66200 66200 66200 66100 244
227 20250418 145300 10983158200 66100 66200 66250 66100 394
228 20250418 145200 10957082250 66200 66200 66200 66100 185
229 20250418 145100 10944842300 66200 66200 66200 66100 167
230 20250418 145000 10933787950 66200 66150 66200 66000 99
231 20250418 144900 10927238700 66200 66200 66200 66100 176
232 20250418 144800 10915594750 66200 66200 66200 66150 121
233 20250418 144700 10907584800 66100 66100 66100 66000 286
234 20250418 144600 10888683850 66100 66100 66100 66000 263
235 20250418 144500 10871307300 66100 66050 66100 66000 328
236 20250418 144400 10849643700 66100 66050 66100 66000 155
237 20250418 144300 10839406150 65900 66000 66200 65900 234
238 20250418 144200 10823952150 66000 65900 66100 65900 416
239 20250418 144100 10796506000 66000 65900 66000 65900 131
240 20250418 144000 10787869300 65900 66000 66100 65900 256
241 20250418 143900 10770986200 65900 65900 66100 65900 464
242 20250418 143800 10740391300 66000 66200 66200 65900 1228
243 20250418 143700 10659383800 66100 66100 66200 66100 220
244 20250418 143600 10644833400 66100 66200 66200 66100 148
245 20250418 143500 10635044700 66200 66200 66200 66100 71
246 20250418 143400 10630344700 66100 66200 66200 66100 230
247 20250418 143300 10615134300 66200 66200 66200 66100 55
248 20250418 143200 10611493400 66200 66200 66200 66100 91
249 20250418 143100 10605469700 66100 66100 66200 66000 220
250 20250418 143000 10590927800 66200 66100 66200 66000 176
251 20250418 142900 10579294500 66200 66200 66200 66100 141
252 20250418 142800 10569966000 66200 66000 66200 66000 75
253 20250418 142700 10565002100 66100 66200 66200 66100 313
254 20250418 142600 10544309000 66300 66300 66300 66200 170
255 20250418 142500 10533047500 66300 66300 66300 66200 130
256 20250418 142400 10524432800 66100 66300 66300 66100 299
257 20250418 142300 10504624000 66300 66300 66300 66200 495
258 20250418 142200 10471806900 66300 66300 66300 66300 77
259 20250418 142100 10466701800 66200 66200 66300 66200 119
260 20250418 142000 10458818300 66200 66200 66300 66200 179
261 20250418 141900 10446959900 66200 66300 66300 66200 138
262 20250418 141800 10437818300 66300 66300 66300 66100 297
263 20250418 141700 10418154100 66300 66300 66300 66200 125
264 20250418 141600 10409867700 66200 66300 66300 66200 358
265 20250418 141500 10386151700 66300 66100 66300 66100 233
266 20250418 141400 10370724600 66200 66200 66200 66200 256
267 20250418 141300 10353777400 66100 66200 66200 66100 206
268 20250418 141200 10340149100 66200 66200 66200 66100 132
269 20250418 141100 10331415500 66200 66200 66200 66100 151
270 20250418 141000 10321420200 66200 66200 66200 66100 79
271 20250418 140900 10316190900 66200 66200 66200 66100 354
272 20250418 140800 10292769800 66200 66100 66200 66100 149
273 20250418 140700 10282907700 66300 66200 66300 66100 529
274 20250418 140600 10247884800 66200 66000 66200 66000 288
275 20250418 140500 10228828000 66100 66200 66200 66100 183
276 20250418 140400 10216718200 66200 66200 66200 66100 114
277 20250418 140300 10209171800 66200 66200 66200 66200 73
278 20250418 140200 10204339200 66100 66200 66200 66100 225
279 20250418 140100 10189457900 66200 66100 66200 66100 58
280 20250418 140000 10185621700 66100 66100 66100 66000 104
281 20250418 135900 10178750000 66100 66100 66100 66000 446
282 20250418 135800 10149274200 66200 66200 66200 66200 236
283 20250418 135700 10133651000 66100 66200 66200 66100 100
284 20250418 135600 10127032400 66200 66200 66200 66100 121
285 20250418 135500 10119027000 66200 66200 66200 66100 282
286 20250418 135400 10100372500 66200 66100 66200 66100 121
287 20250418 135300 10092363300 66100 66100 66100 66000 209
288 20250418 135200 10078555200 66100 66000 66100 66000 40
289 20250418 135100 10075912200 66100 66100 66200 66000 189
290 20250418 135000 10063427000 66000 66100 66100 66000 188
291 20250418 134900 10051012600 66100 66200 66200 66000 232
292 20250418 134800 10035689200 66000 66200 66200 66000 1264
293 20250418 134700 9952233600 66200 66200 66300 66100 1051
294 20250418 134600 9882618400 66300 66300 66300 66200 278
295 20250418 134500 9864198500 66300 66200 66300 66200 239
296 20250418 134400 9848365000 66200 66100 66300 66100 317
297 20250418 134300 9827376600 66200 66200 66200 66100 160
298 20250418 134200 9816791100 66200 66100 66200 66100 235
299 20250418 134100 9801256000 66100 66000 66100 66000 120
300 20250418 134000 9793333300 66100 66000 66100 66000 1781
301 20250418 133900 9675756600 65900 66000 66000 65900 189
302 20250418 133800 9663293100 65800 66000 66000 65800 329
303 20250418 133700 9641603500 66000 65900 66000 65800 233
304 20250418 133600 9626242700 66000 66000 66000 65900 161
305 20250418 133500 9615616800 66000 66000 66000 65900 72
306 20250418 133400 9610868500 65900 66000 66000 65900 242
307 20250418 133300 9594901700 65900 66000 66000 65900 142
308 20250418 133200 9585538200 66000 65950 66000 65900 71
309 20250418 133100 9580855300 65900 65800 65900 65800 174
310 20250418 133000 9569393500 65900 65900 66100 65900 942
311 20250418 132900 9507302600 65900 65900 65900 65900 30
312 20250418 132800 9505325600 65900 65800 66100 65800 279
313 20250418 132700 9486937000 66100 65700 66100 65700 1010
314 20250418 132600 9420457300 65800 65800 65800 65700 656
315 20250418 132500 9377343400 65900 66000 66000 65800 1264
316 20250418 132400 9294150000 65800 65900 65900 65800 118
317 20250418 132300 9286378600 65900 65900 66100 65900 227
318 20250418 132200 9271415600 66000 65900 66100 65900 136
319 20250418 132100 9262443500 66000 65900 66000 65800 135
320 20250418 132000 9253551000 66000 65950 66000 65900 168
321 20250418 131900 9242465500 65900 65900 66000 65800 403
322 20250418 131800 9215911500 65900 66000 66000 65800 165
323 20250418 131700 9205047900 66000 65900 66100 65900 310
324 20250418 131600 9184615900 66200 66000 66200 65800 591
325 20250418 131500 9145601000 65700 65900 66000 65700 109
326 20250418 131400 9138422000 65900 66000 66100 65900 324
327 20250418 131300 9117065700 66000 65900 66100 65900 697
328 20250418 131200 9071100500 65900 65900 66000 65800 362
329 20250418 131100 9047256600 65900 65900 66000 65900 197
330 20250418 131000 9034266600 66000 65900 66000 65900 500
331 20250418 130900 9001314400 65800 65900 65900 65700 391
332 20250418 130800 8975590100 65800 65800 65900 65800 288
333 20250418 130700 8956633500 65800 65800 65900 65800 149
334 20250418 130600 8946829200 65800 65700 65800 65600 93
335 20250418 130500 8940719200 65800 65800 65800 65700 189
336 20250418 130400 8928291600 65700 65700 65800 65700 72
337 20250418 130300 8923555500 65800 65700 65800 65600 270
338 20250418 130200 8905830400 65700 65700 65800 65600 159
339 20250418 130100 8895386600 65700 65600 65800 65600 286
340 20250418 130000 8876604200 65600 65800 65800 65600 79
341 20250418 125900 8871411400 65800 65700 65800 65500 131
342 20250418 125800 8862806700 65700 65700 65700 65600 122
343 20250418 125700 8854799900 65800 65800 65800 65400 756
344 20250418 125600 8805275200 65700 65700 65800 65600 162
345 20250418 125500 8794631300 65700 65600 65800 65600 100
346 20250418 125400 8788057600 65700 65800 65800 65700 72
347 20250418 125300 8783325500 65700 65700 65800 65600 130
348 20250418 125200 8774783800 65800 65800 65800 65600 36
349 20250418 125100 8772415200 65700 65600 65700 65600 123
350 20250418 125000 8764343100 65700 65700 65700 65600 115
351 20250418 124900 8756794400 65700 65700 65700 65700 66
352 20250418 124800 8752458200 65600 65700 65700 65600 63
353 20250418 124700 8748319500 65700 65800 65800 65600 97
354 20250418 124600 8741947500 65800 65800 65800 65700 43
355 20250418 124500 8739119300 65600 65700 65800 65600 51
356 20250418 124400 8735766300 65800 65500 65800 65500 113
357 20250418 124300 8728352500 65700 65700 65800 65600 192
358 20250418 124200 8715745200 65700 65700 65700 65700 75
359 20250418 124100 8710817700 65600 65600 65800 65600 232
360 20250418 124000 8695574200 65400 65600 65800 65400 116
361 20250418 123900 8687960500 65800 65800 65800 65600 45
362 20250418 123800 8685000900 65800 65700 65800 65600 67
363 20250418 123700 8680598500 65800 65600 65800 65600 234
364 20250418 123600 8665240100 65600 65700 65700 65500 51
365 20250418 123500 8661893200 65600 65500 65700 65500 67
366 20250418 123400 8657500700 65600 65600 65700 65500 156
367 20250418 123300 8647266600 65600 65600 65700 65600 383
368 20250418 123200 8622138400 65800 65700 65800 65700 80
369 20250418 123100 8616881400 65700 65700 65700 65600 105
370 20250418 123000 8609987700 65700 65700 65700 65600 72
371 20250418 122900 8605258700 65700 65700 65700 65600 145
372 20250418 122800 8595740700 65700 65600 65700 65600 155
373 20250418 122700 8585570200 65700 65600 65700 65600 75
374 20250418 122600 8580646200 65600 65600 65600 65600 54
375 20250418 122500 8577103800 65600 65600 65600 65500 189
376 20250418 122400 8564719200 65600 65550 65700 65550 126
377 20250418 122300 8556450050 65550 65600 65700 65550 77
378 20250418 122200 8551400400 65700 65700 65700 65600 160
379 20250418 122100 8540896900 65500 65600 65700 65500 115
380 20250418 122000 8533353200 65700 65600 65700 65600 435
381 20250418 121900 8504815500 65500 65500 65600 65500 92
382 20250418 121800 8498780800 65500 65600 65600 65400 219
383 20250418 121700 8484433500 65600 65600 65600 65500 117
384 20250418 121600 8476758800 65600 65500 65600 65500 367
385 20250418 121500 8452716700 65400 65500 65500 65300 169
386 20250418 121400 8441664800 65500 65500 65500 65400 63
387 20250418 121300 8437538700 65500 65500 65500 65500 73
388 20250418 121200 8432757200 65400 65400 65500 65400 104
389 20250418 121100 8425951900 65500 65500 65500 65400 166
390 20250418 121000 8415089600 65500 65500 65500 65500 54
391 20250418 120900 8411552600 65400 65500 65500 65400 102
392 20250418 120800 8404876900 65500 65600 65600 65400 84
393 20250418 120700 8399378700 65600 65600 65600 65500 44
394 20250418 120600 8396492700 65600 65400 65600 65300 127
395 20250418 120500 8388188000 65400 65400 65500 65400 54
396 20250418 120400 8384652600 65500 65500 65500 65400 107
397 20250418 120300 8377652700 65500 65500 65500 65400 193
398 20250418 120200 8365024800 65400 65500 65600 65400 75
399 20250418 120100 8360112700 65500 65400 65500 65400 131
400 20250418 120000 8351543000 65300 65300 65500 65300 628
401 20250418 115900 8310522100 65400 65400 65500 65300 121
402 20250418 115800 8302607500 65300 65400 65500 65300 106
403 20250418 115700 8295677800 65500 65400 65500 65300 165
404 20250418 115600 8284897500 65200 65400 65500 65200 107
405 20250418 115500 8277912300 65300 65400 65500 65300 216
406 20250418 115400 8263798350 65500 65400 65500 65200 494
407 20250418 115300 8231537550 65400 65400 65500 65300 278
408 20250418 115200 8213370450 65400 65400 65400 65300 68
409 20250418 115100 8208926650 65300 65400 65400 65300 110
410 20250418 115000 8201737550 65400 65300 65400 65300 165
411 20250418 114900 8190955650 65500 65400 65500 65300 105
412 20250418 114800 8184085650 65500 65400 65500 65300 56
413 20250418 114700 8180424950 65500 65300 65500 65200 469
414 20250418 114600 8149791350 65300 65300 65400 65200 173
415 20250418 114500 8138494850 65400 65200 65400 65200 310
416 20250418 114400 8118251650 65300 65200 65300 65200 159
417 20250418 114300 8107877550 65400 65300 65400 65200 178
418 20250418 114200 8096253450 65300 65200 65400 65200 234
419 20250418 114100 8080990250 65400 65200 65400 65200 184
420 20250418 114000 8068984250 65300 65200 65300 65200 195
421 20250418 113900 8056254950 65300 65300 65300 65200 327
422 20250418 113800 8034923050 65200 65300 65300 65200 117
423 20250418 113700 8027287150 65200 65300 65300 65200 158
424 20250418 113600 8016979450 65300 65200 65300 65200 215
425 20250418 113500 8002956650 65200 65300 65300 65200 284
426 20250418 113400 7984424850 65300 65400 65400 65200 168
427 20250418 113300 7973452250 65400 65300 65400 65300 94
428 20250418 113200 7967310550 65400 65400 65500 65300 314
429 20250418 113100 7946797450 65500 65400 65500 65300 140
430 20250418 113000 7937644650 65400 65500 65500 65300 557
431 20250418 112900 7901254150 65500 65500 65500 65400 142
432 20250418 112800 7891957750 65500 65400 65600 65300 114
433 20250418 112700 7884500550 65600 65500 65600 65300 104
434 20250418 112600 7877687050 65400 65500 65600 65400 174
435 20250418 112500 7866297150 65600 65500 65600 65300 193
436 20250418 112400 7853660750 65600 65400 65600 65300 489
437 20250418 112300 7821683150 65500 65700 65700 65500 155
438 20250418 112200 7811526550 65600 65500 65600 65400 139
439 20250418 112100 7802425250 65500 65500 65600 65400 118
440 20250418 112000 7794700350 65500 65500 65500 65500 97
441 20250418 111900 7788346850 65500 65400 65500 65400 61
442 20250418 111800 7784352050 65400 65600 65600 65400 179
443 20250418 111700 7772629950 65500 65600 65700 65500 46
444 20250418 111600 7769611750 65500 65700 65700 65500 40
445 20250418 111500 7766985150 65700 65600 65700 65300 328
446 20250418 111400 7745484950 65500 65500 65700 65400 52
447 20250418 111300 7742074350 65400 65700 65800 65400 322
448 20250418 111200 7720998650 65400 65600 65700 65400 160
449 20250418 111100 7710516550 65400 65500 65600 65400 104
450 20250418 111000 7703703550 65500 65500 65600 65500 49
451 20250418 110900 7700492650 65400 65600 65600 65400 339
452 20250418 110800 7678292250 65600 65600 65600 65500 229
453 20250418 110700 7663288050 65600 65700 65700 65500 57
454 20250418 110600 7659548250 65700 65600 65700 65500 96
455 20250418 110500 7653250550 65700 65600 65700 65600 211
456 20250418 110400 7639399450 65600 65500 65600 65400 85
457 20250418 110300 7633829850 65600 65600 65600 65500 193
458 20250418 110200 7621182750 65600 65700 65700 65600 78
459 20250418 110100 7616063450 65700 65700 65700 65600 79
460 20250418 110000 7610875650 65700 65900 65900 65600 212
461 20250418 105900 7596942350 65700 65700 65900 65700 497
462 20250418 105800 7564284950 65700 65600 65700 65500 141
463 20250418 105700 7555023150 65700 65700 65700 65600 172
464 20250418 105600 7543727150 65700 65800 65800 65700 1391
465 20250418 105500 7452211050 65700 65600 65800 65600 76
466 20250418 105400 7447215350 65700 65700 65700 65600 247
467 20250418 105300 7430987550 65700 65700 65700 65500 108
468 20250418 105200 7423900450 65650 65600 65700 65500 1243
469 20250418 105100 7342349900 65600 65500 65600 65400 599
470 20250418 105000 7303137500 65500 65500 65500 65400 168
471 20250418 104900 7292140200 65500 65450 65500 65400 147
472 20250418 104800 7282521500 65500 65500 65500 65500 28
473 20250418 104700 7280687500 65500 65400 65500 65400 81
474 20250418 104600 7275387700 65400 65400 65500 65300 204
475 20250418 104500 7262046200 65400 65500 65500 65400 48
476 20250418 104400 7258906700 65400 65400 65500 65300 141
477 20250418 104300 7249689300 65400 65400 65500 65400 52
478 20250418 104200 7246286600 65400 65400 65500 65400 32
479 20250418 104100 7244192000 65400 65500 65600 65400 108
480 20250418 104000 7237124900 65500 65500 65600 65400 269
481 20250418 103900 7219518200 65400 65500 65500 65400 16
482 20250418 103800 7218470600 65300 65400 65600 65300 200
483 20250418 103700 7205394700 65600 65600 65600 65400 37
484 20250418 103600 7202972900 65500 65500 65500 65500 27
485 20250418 103500 7201204400 65500 65500 65500 65400 219
486 20250418 103400 7186861500 65500 65700 65700 65500 69
487 20250418 103300 7182337700 65500 65500 65700 65500 84
488 20250418 103200 7176825900 65500 65800 65800 65400 359
489 20250418 103100 7153317200 65600 65600 66000 65500 481
490 20250418 103000 7121704400 66000 65600 66000 65400 713
491 20250418 102900 7074741200 65800 65500 65800 65400 129
492 20250418 102800 7066277400 65400 65500 65500 65300 108
493 20250418 102700 7059209700 65500 65600 65700 65500 157
494 20250418 102600 7048923300 65600 65500 65600 65500 79
495 20250418 102500 7043743600 65500 65600 65600 65400 107
496 20250418 102400 7036742400 65500 65300 65500 65300 329
497 20250418 102300 7015237500 65300 65200 65400 65200 83
498 20250418 102200 7009817600 65300 65300 65400 65200 371
499 20250418 102100 6985595200 65400 65200 65400 65200 1131
500 20250418 102000 6911652000 65300 65100 65300 65100 161
501 20250418 101900 6901155000 65200 65200 65200 65100 94
502 20250418 101800 6895032500 65200 65300 65300 65100 1050
503 20250418 101700 6826578400 65200 65000 65200 64900 242
504 20250418 101600 6810840000 65000 64900 65100 64900 232
505 20250418 101500 6795766700 64900 64900 65100 64900 405
506 20250418 101400 6769455400 65000 65000 65100 65000 650
507 20250418 101300 6727204700 65100 65100 65200 65000 1770
508 20250418 101200 6611985600 65100 65100 65200 65000 248
509 20250418 101100 6595840800 65100 65000 65100 65000 478
510 20250418 101000 6564736900 65000 65100 65200 64900 3482
511 20250418 100900 6338258300 65200 65200 65400 65100 1956
512 20250418 100800 6210708800 65200 65200 65300 65200 209
513 20250418 100700 6197078100 65200 65300 65400 65200 411
514 20250418 100600 6170249200 65300 65300 65400 65200 845
515 20250418 100500 6115063800 65300 65300 65400 65300 443
516 20250418 100400 6086120600 65400 65300 65400 65200 265
517 20250418 100300 6068817700 65300 65500 65500 65200 303
518 20250418 100200 6049031600 65400 65400 65400 65200 486
519 20250418 100100 6017283200 65300 65200 65400 65200 334
520 20250418 100000 5995471900 65200 65400 65400 65200 2270
521 20250418 095900 5847135000 65400 65500 65600 65400 460
522 20250418 095800 5817035500 65500 65400 65600 65400 605
523 20250418 095700 5777424000 65400 65500 65600 65400 776
524 20250418 095600 5726613100 65500 65500 65500 65400 299
525 20250418 095500 5707031100 65400 65400 65500 65400 1179
526 20250418 095400 5629855300 65400 65700 65800 65400 749
527 20250418 095300 5580752100 65700 66100 66100 65700 948
528 20250418 095200 5518273800 66100 66100 66100 65800 428
529 20250418 095100 5490011600 65900 65800 66100 65800 1183
530 20250418 095000 5412051000 65900 65700 66000 65600 1044
531 20250418 094900 5343360400 65700 65500 65700 65400 728
532 20250418 094800 5295589300 65600 65300 65600 65300 741
533 20250418 094700 5247106100 65300 65300 65400 65200 398
534 20250418 094600 5221121300 65300 65400 65400 65200 1061
535 20250418 094500 5151837200 65400 65400 65400 65300 371
536 20250418 094400 5127603700 65300 65300 65400 65200 1233
537 20250418 094300 5047097300 65300 65300 65400 65300 70
538 20250418 094200 5042525400 65500 65300 65500 65300 2366
539 20250418 094100 4887965400 65300 65300 65600 65200 654
540 20250418 094000 4845229900 65300 65400 65400 65300 1616
541 20250418 093900 4739672450 65400 65400 65500 65400 332
542 20250418 093800 4717949950 65400 65400 65600 65400 856
543 20250418 093700 4661893950 65500 65600 65700 65400 637
544 20250418 093600 4620172250 65700 65600 65700 65500 263
545 20250418 093500 4602912750 65500 65500 65700 65500 703
546 20250418 093400 4556807250 65600 65700 65800 65600 1203
547 20250418 093300 4477811450 65700 65600 65700 65600 746
548 20250418 093200 4428825050 65500 65800 65800 65500 834
549 20250418 093100 4374043650 65700 65500 65800 65400 685
550 20250418 093000 4329091850 65400 65300 65500 65200 1001
551 20250418 092900 4263670250 65300 65400 65400 65200 2686
552 20250418 092800 4088299550 65400 65300 65700 65300 1386
553 20250418 092700 3997635850 65300 65600 65700 65300 1682
554 20250418 092600 3887554650 65600 65500 65800 65400 1351
555 20250418 092500 3798904950 65500 65100 65500 65100 1272
556 20250418 092400 3715871150 65100 65300 65500 65000 3189
557 20250418 092300 3507771750 65300 65400 65600 65300 1686
558 20250418 092200 3397421150 65400 65600 65600 65400 1601
559 20250418 092100 3292581350 65500 65500 65700 65500 801
560 20250418 092000 3240106650 65500 65800 65800 65400 3440
561 20250418 091900 3014467150 65800 66000 66200 65800 2873
562 20250418 091800 2825257350 66000 66100 66100 65800 2724
563 20250418 091700 2645480950 66100 66250 66300 66100 573
564 20250418 091600 2607538600 66250 66500 66500 66100 3713
565 20250418 091500 2361321150 66400 66500 66700 66400 2740
566 20250418 091400 2179107250 66500 66500 66700 66500 533
567 20250418 091300 2143629650 66600 66500 66600 66400 975
568 20250418 091200 2078798150 66500 66600 66700 66300 2135
569 20250418 091100 1936891950 66600 66500 66700 66400 943
570 20250418 091000 1874160050 66400 66500 66500 66300 2066
571 20250418 090900 1736827950 66500 66600 66600 66400 2426
572 20250418 090800 1575434950 66800 66900 66900 66500 3410
573 20250418 090700 1347916250 66900 66900 67100 66800 2571
574 20250418 090600 1175829350 66900 67000 67300 66600 3346
575 20250418 090500 952137800 67000 67200 67300 66800 3643
576 20250418 090400 707978600 67200 67300 67300 67000 2350
577 20250418 090300 550007600 67200 67600 67800 67200 1356
578 20250418 090200 458522400 67800 67800 68100 67400 1808
579 20250418 090100 335835400 67800 67800 68300 67600 510
580 20250418 090000 301158100 67700 67600 68000 67000 4461