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

586
014160/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184400,12623074082,1690,1690,1690,1690,204217
20250418,184300,12623074082,1690,1690,1690,1690,0
20250418,184200,12623074082,1690,1690,1690,1690,0
20250418,184100,12623074082,1690,1690,1690,1690,0
20250418,184000,12623074082,1690,1690,1690,1690,0
20250418,183900,12623074082,1690,1690,1690,1690,0
20250418,183800,12623074082,1690,1690,1690,1690,0
20250418,183700,12623074082,1690,1690,1690,1690,0
20250418,183600,12623074082,1690,1690,1690,1690,0
20250418,183500,12623074082,1690,1690,1690,1690,0
20250418,183400,12623074082,1690,1690,1690,1690,0
20250418,183300,12623074082,1690,1690,1690,1690,0
20250418,183200,12623074082,1690,1690,1690,1690,0
20250418,183100,12623074082,1690,1690,1690,1690,0
20250418,183000,12623074082,1690,1690,1690,1690,0
20250418,182900,12623074082,1690,1690,1690,1690,0
20250418,182800,12623074082,1690,1690,1690,1690,0
20250418,182700,12623074082,1690,1690,1690,1690,0
20250418,182600,12623074082,1690,1690,1690,1690,0
20250418,182500,12623074082,1690,1690,1690,1690,0
20250418,182400,12623074082,1690,1690,1690,1690,0
20250418,182300,12623074082,1690,1690,1690,1690,0
20250418,182200,12623074082,1690,1690,1690,1690,0
20250418,182100,12623074082,1690,1690,1690,1690,0
20250418,182000,12623074082,1690,1690,1690,1690,0
20250418,181900,12623074082,1690,1690,1690,1690,0
20250418,181800,12623074082,1690,1690,1690,1690,0
20250418,181700,12623074082,1690,1690,1690,1690,0
20250418,181600,12623074082,1690,1690,1690,1690,0
20250418,181500,12623074082,1690,1690,1690,1690,0
20250418,181400,12623074082,1690,1690,1690,1690,204217
20250418,181300,12623074082,1690,1690,1690,1690,0
20250418,181200,12623074082,1690,1690,1690,1690,0
20250418,181100,12623074082,1690,1690,1690,1690,0
20250418,181000,12623074082,1690,1690,1690,1690,0
20250418,180900,12623074082,1690,1690,1690,1690,0
20250418,180800,12623074082,1690,1690,1690,1690,0
20250418,180700,12623074082,1690,1690,1690,1690,0
20250418,180600,12623074082,1690,1690,1690,1690,0
20250418,180500,12623074082,1690,1690,1690,1690,0
20250418,180400,12623074082,1690,1690,1690,1690,0
20250418,180300,12623074082,1690,1690,1690,1690,0
20250418,180200,12623074082,1690,1690,1690,1690,0
20250418,180100,12623074082,1690,1690,1690,1690,0
20250418,180000,12623074082,1690,1690,1690,1690,0
20250418,175900,12623074082,1690,1690,1690,1690,0
20250418,175800,12623074082,1690,1690,1690,1690,0
20250418,175700,12623074082,1690,1690,1690,1690,0
20250418,175600,12623074082,1690,1690,1690,1690,0
20250418,175500,12623074082,1690,1690,1690,1690,0
20250418,175400,12623074082,1690,1690,1690,1690,0
20250418,175300,12623074082,1690,1690,1690,1690,0
20250418,175200,12623074082,1690,1690,1690,1690,0
20250418,175100,12623074082,1690,1690,1690,1690,0
20250418,175000,12623074082,1690,1690,1690,1690,0
20250418,174900,12623074082,1690,1690,1690,1690,0
20250418,174800,12623074082,1690,1690,1690,1690,0
20250418,174700,12623074082,1690,1690,1690,1690,0
20250418,174600,12623074082,1690,1690,1690,1690,0
20250418,174500,12623074082,1690,1690,1690,1690,0
20250418,174400,12623074082,1690,1690,1690,1690,204217
20250418,174300,12623074082,1690,1690,1690,1690,0
20250418,174200,12623074082,1690,1690,1690,1690,0
20250418,174100,12623074082,1690,1690,1690,1690,0
20250418,174000,12623074082,1690,1690,1690,1690,0
20250418,173900,12623074082,1690,1690,1690,1690,0
20250418,173800,12623074082,1690,1690,1690,1690,0
20250418,173700,12623074082,1690,1690,1690,1690,0
20250418,173600,12623074082,1690,1690,1690,1690,0
20250418,173500,12623074082,1690,1690,1690,1690,0
20250418,173400,12623074082,1690,1690,1690,1690,0
20250418,173300,12623074082,1690,1690,1690,1690,0
20250418,173200,12623074082,1690,1690,1690,1690,0
20250418,173100,12623074082,1690,1690,1690,1690,0
20250418,173000,12623074082,1690,1690,1690,1690,0
20250418,172900,12623074082,1690,1690,1690,1690,0
20250418,172800,12623074082,1690,1690,1690,1690,0
20250418,172700,12623074082,1690,1690,1690,1690,0
20250418,172600,12623074082,1690,1690,1690,1690,0
20250418,172500,12623074082,1690,1690,1690,1690,0
20250418,172400,12623074082,1690,1690,1690,1690,0
20250418,172300,12623074082,1690,1690,1690,1690,0
20250418,172200,12623074082,1690,1690,1690,1690,0
20250418,172100,12623074082,1690,1690,1690,1690,0
20250418,172000,12623074082,1690,1690,1690,1690,0
20250418,171900,12623074082,1690,1690,1690,1690,0
20250418,171800,12623074082,1690,1690,1690,1690,0
20250418,171700,12623074082,1690,1690,1690,1690,0
20250418,171600,12623074082,1690,1690,1690,1690,0
20250418,171500,12623074082,1690,1690,1690,1690,0
20250418,171400,12623074082,1690,1690,1690,1690,204217
20250418,171300,12623074082,1690,1690,1690,1690,0
20250418,171200,12623074082,1690,1690,1690,1690,0
20250418,171100,12623074082,1690,1690,1690,1690,0
20250418,171000,12623074082,1690,1690,1690,1690,0
20250418,170900,12623074082,1690,1690,1690,1690,0
20250418,170800,12623074082,1690,1690,1690,1690,0
20250418,170700,12623074082,1690,1690,1690,1690,0
20250418,170600,12623074082,1690,1690,1690,1690,0
20250418,170500,12623074082,1690,1690,1690,1690,0
20250418,170400,12623074082,1690,1690,1690,1690,0
20250418,170300,12623074082,1690,1690,1690,1690,0
20250418,170200,12623074082,1690,1690,1690,1690,0
20250418,170100,12623074082,1690,1690,1690,1690,0
20250418,170000,12623074082,1690,1690,1690,1690,0
20250418,165900,12623074082,1690,1690,1690,1690,0
20250418,165800,12623074082,1690,1690,1690,1690,0
20250418,165700,12623074082,1690,1690,1690,1690,0
20250418,165600,12623074082,1690,1690,1690,1690,0
20250418,165500,12623074082,1690,1690,1690,1690,0
20250418,165400,12623074082,1690,1690,1690,1690,0
20250418,165300,12623074082,1690,1690,1690,1690,0
20250418,165200,12623074082,1690,1690,1690,1690,0
20250418,165100,12623074082,1690,1690,1690,1690,0
20250418,165000,12623074082,1690,1690,1690,1690,0
20250418,164900,12623074082,1690,1690,1690,1690,0
20250418,164800,12623074082,1690,1690,1690,1690,0
20250418,164700,12623074082,1690,1690,1690,1690,0
20250418,164600,12623074082,1690,1690,1690,1690,0
20250418,164500,12623074082,1690,1690,1690,1690,0
20250418,164400,12623074082,1690,1690,1690,1690,204217
20250418,164300,12623074082,1690,1690,1690,1690,0
20250418,164200,12623074082,1690,1690,1690,1690,0
20250418,164100,12623074082,1690,1690,1690,1690,0
20250418,164000,12623074082,1690,1690,1690,1690,0
20250418,163900,12623074082,1690,1690,1690,1690,0
20250418,163800,12623074082,1690,1690,1690,1690,0
20250418,163700,12623074082,1690,1690,1690,1690,0
20250418,163600,12623074082,1690,1690,1690,1690,0
20250418,163500,12623074082,1690,1690,1690,1690,0
20250418,163400,12623074082,1690,1690,1690,1690,0
20250418,163300,12623074082,1690,1690,1690,1690,0
20250418,163200,12623074082,1690,1690,1690,1690,0
20250418,163100,12623074082,1690,1690,1690,1690,0
20250418,163000,12623074082,1690,1690,1690,1690,0
20250418,162900,12623074082,1690,1690,1690,1690,0
20250418,162800,12623074082,1690,1690,1690,1690,0
20250418,162700,12623074082,1690,1690,1690,1690,0
20250418,162600,12623074082,1690,1690,1690,1690,0
20250418,162500,12623074082,1690,1690,1690,1690,0
20250418,162400,12623074082,1690,1690,1690,1690,0
20250418,162300,12623074082,1690,1690,1690,1690,0
20250418,162200,12623074082,1690,1690,1690,1690,0
20250418,162100,12623074082,1690,1690,1690,1690,0
20250418,162000,12623074082,1690,1690,1690,1690,0
20250418,161900,12623074082,1690,1690,1690,1690,0
20250418,161800,12623074082,1690,1690,1690,1690,0
20250418,161700,12623074082,1690,1690,1690,1690,0
20250418,161600,12623074082,1690,1690,1690,1690,0
20250418,161500,12623074082,1690,1690,1690,1690,0
20250418,161400,12623074082,1690,1690,1690,1690,204217
20250418,161300,12623074082,1690,1690,1690,1690,0
20250418,161200,12623074082,1690,1690,1690,1690,0
20250418,161100,12623074082,1690,1690,1690,1690,0
20250418,161000,12623074082,1690,1690,1690,1690,0
20250418,160900,12623074082,1690,1690,1690,1690,0
20250418,160800,12623074082,1690,1690,1690,1690,0
20250418,160700,12623074082,1690,1690,1690,1690,0
20250418,160600,12623074082,1690,1690,1690,1690,0
20250418,160500,12623074082,1690,1690,1690,1690,0
20250418,160400,12623074082,1690,1690,1690,1690,0
20250418,160300,12623074082,1690,1690,1690,1690,0
20250418,160200,12623074082,1690,1690,1690,1690,0
20250418,160100,12623074082,1690,1690,1690,1690,0
20250418,160000,12623074082,1690,1690,1690,1690,0
20250418,155900,12623074082,1690,1690,1690,1690,0
20250418,155800,12623074082,1690,1690,1690,1690,0
20250418,155700,12623074082,1690,1690,1690,1690,0
20250418,155600,12623074082,1690,1690,1690,1690,0
20250418,155500,12623074082,1690,1690,1690,1690,0
20250418,155400,12623074082,1690,1690,1690,1690,0
20250418,155300,12623074082,1690,1690,1690,1690,0
20250418,155200,12623074082,1690,1690,1690,1690,0
20250418,155100,12623074082,1690,1690,1690,1690,0
20250418,155000,12623074082,1690,1690,1690,1690,0
20250418,154900,12623074082,1690,1690,1690,1690,0
20250418,154800,12623074082,1690,1690,1690,1690,0
20250418,154700,12623074082,1690,1690,1690,1690,0
20250418,154600,12623074082,1690,1690,1690,1690,0
20250418,154500,12623074082,1690,1690,1690,1690,0
20250418,154400,12623074082,1690,1690,1690,1690,204217
20250418,154300,12623074082,1690,1690,1690,1690,0
20250418,154200,12623074082,1690,1690,1690,1690,0
20250418,154100,12623074082,1690,1690,1690,1690,0
20250418,154000,12623074082,1690,1690,1690,1690,0
20250418,153900,12623074082,1690,1690,1690,1690,0
20250418,153800,12623074082,1690,1690,1690,1690,0
20250418,153700,12623074082,1690,1690,1690,1690,0
20250418,153600,12623074082,1690,1690,1690,1690,0
20250418,153500,12623074082,1690,1690,1690,1690,0
20250418,153400,12623074082,1690,1690,1690,1690,0
20250418,153300,12623074082,1690,1690,1690,1690,0
20250418,153200,12623074082,1690,1690,1690,1690,0
20250418,153100,12623074082,1690,1690,1690,1690,0
20250418,153000,12623074082,1690,1690,1690,1690,204217
20250418,152900,12277947352,1681,1681,1681,1681,0
20250418,152800,12277947352,1681,1681,1681,1681,0
20250418,152700,12277947352,1681,1681,1681,1681,0
20250418,152600,12277947352,1681,1681,1681,1681,0
20250418,152500,12277947352,1681,1681,1681,1681,0
20250418,152400,12277947352,1681,1681,1681,1681,0
20250418,152300,12277947352,1681,1681,1681,1681,0
20250418,152200,12277947352,1681,1681,1681,1681,0
20250418,152100,12277947352,1681,1681,1681,1681,0
20250418,152000,12277947352,1681,1681,1681,1681,0
20250418,151900,12277947352,1681,1682,1685,1680,35858
20250418,151800,12217596916,1684,1679,1684,1677,17654
20250418,151700,12187900784,1679,1685,1686,1679,33231
20250418,151600,12131998521,1683,1685,1686,1682,22199
20250418,151500,12094598797,1685,1682,1685,1681,32653
20250418,151400,12039644320,1682,1682,1685,1681,18786
20250418,151300,12008035752,1682,1676,1683,1675,36774
20250418,151200,11946295771,1676,1677,1678,1675,10256
20250418,151100,11929103741,1677,1679,1680,1675,17422
20250418,151000,11899860491,1679,1683,1684,1679,23006
20250418,150900,11861197557,1684,1684,1684,1682,3363
20250418,150800,11855536991,1684,1681,1684,1681,2005
20250418,150700,11852164142,1680,1685,1686,1680,14025
20250418,150600,11828570730,1685,1686,1689,1682,9554
20250418,150500,11812476831,1688,1681,1688,1680,30658
20250418,150400,11760846670,1681,1681,1683,1677,23769
20250418,150300,11720879569,1681,1675,1681,1671,33547
20250418,150200,11664693341,1676,1677,1677,1676,3986
20250418,150100,11658012180,1678,1675,1678,1675,8725
20250418,150000,11643376007,1675,1677,1678,1673,10710
20250418,145900,11625440443,1677,1673,1679,1673,12935
20250418,145800,11603787447,1673,1673,1673,1671,21832
20250418,145700,11567282905,1677,1678,1678,1673,40088
20250418,145600,11500155686,1677,1677,1678,1675,13814
20250418,145500,11476989845,1677,1673,1678,1673,8710
20250418,145400,11462382988,1678,1675,1678,1672,10298
20250418,145300,11445148869,1677,1679,1679,1670,11036
20250418,145200,11426692652,1680,1667,1680,1667,16528
20250418,145100,11398950220,1677,1665,1677,1665,22564
20250418,145000,11361241447,1665,1666,1667,1664,7272
20250418,144900,11349131131,1666,1667,1667,1664,19431
20250418,144800,11316783302,1667,1668,1668,1665,11424
20250418,144700,11297737486,1668,1670,1671,1668,4754
20250418,144600,11289798253,1670,1671,1671,1667,20072
20250418,144500,11256296145,1672,1672,1673,1670,14507
20250418,144400,11232045639,1673,1673,1673,1672,9182
20250418,144300,11216691218,1672,1672,1674,1671,7793
20250418,144200,11203665359,1672,1677,1677,1671,20609
20250418,144100,11169175949,1677,1680,1683,1673,33379
20250418,144000,11113154257,1680,1686,1686,1680,51386
20250418,143900,11026683061,1686,1674,1686,1674,60953
20250418,143800,10924343929,1674,1674,1679,1672,60062
20250418,143700,10823629665,1679,1675,1683,1674,108448
20250418,143600,10641667170,1675,1664,1676,1664,43829
20250418,143500,10568528874,1663,1661,1664,1661,1963
20250418,143400,10565265906,1660,1660,1660,1659,2695
20250418,143300,10560792416,1660,1662,1663,1660,16327
20250418,143200,10533666821,1663,1665,1665,1663,15078
20250418,143100,10508585843,1665,1667,1668,1665,8914
20250418,143000,10493736084,1667,1666,1667,1666,801
20250418,142900,10492401018,1665,1668,1668,1665,1751
20250418,142800,10489485000,1668,1666,1668,1665,3404
20250418,142700,10483813946,1665,1666,1667,1665,5993
20250418,142600,10473828261,1666,1668,1668,1665,1922
20250418,142500,10470626309,1668,1664,1669,1664,4429
20250418,142400,10463238718,1664,1668,1668,1664,1607
20250418,142300,10460561762,1669,1668,1670,1665,10379
20250418,142200,10443252428,1667,1667,1668,1667,2096
20250418,142100,10439758295,1667,1670,1670,1666,17427
20250418,142000,10410690197,1670,1669,1673,1669,18955
20250418,141900,10379025197,1668,1667,1669,1667,7204
20250418,141800,10367005825,1666,1668,1669,1664,14672
20250418,141700,10342547137,1668,1666,1668,1666,5789
20250418,141600,10332899483,1666,1663,1666,1663,5551
20250418,141500,10323659790,1663,1663,1663,1662,7771
20250418,141400,10310740860,1662,1660,1663,1660,9854
20250418,141300,10294368817,1661,1660,1661,1660,2360
20250418,141200,10290450217,1660,1659,1661,1659,3704
20250418,141100,10284301941,1658,1657,1659,1657,12004
20250418,141000,10264399304,1656,1656,1657,1654,931
20250418,140900,10262857828,1658,1655,1658,1652,25334
20250418,140800,10220958880,1655,1657,1657,1655,2298
20250418,140700,10217154274,1658,1656,1658,1655,748
20250418,140600,10215915558,1659,1656,1659,1655,12056
20250418,140500,10195940445,1656,1657,1657,1656,12799
20250418,140400,10174738597,1658,1659,1659,1658,7937
20250418,140300,10161573756,1659,1659,1663,1659,4161
20250418,140200,10154669856,1662,1659,1662,1659,1110
20250418,140100,10152828348,1659,1660,1660,1659,9719
20250418,140000,10136698700,1660,1660,1663,1660,1350
20250418,135900,10134456339,1660,1662,1663,1659,5057
20250418,135800,10126057426,1661,1664,1664,1661,5428
20250418,135700,10117032670,1663,1662,1664,1662,2938
20250418,135600,10112146996,1660,1660,1664,1659,9359
20250418,135500,10096592679,1660,1661,1662,1660,1692
20250418,135400,10093783504,1662,1661,1662,1661,145
20250418,135300,10093542640,1660,1659,1660,1657,10225
20250418,135200,10076574970,1659,1658,1659,1658,482
20250418,135100,10075775339,1658,1657,1658,1657,2848
20250418,135000,10071054217,1655,1656,1656,1655,10857
20250418,134900,10053085421,1656,1657,1657,1656,596
20250418,134800,10052097996,1657,1654,1658,1652,4042
20250418,134700,10045413620,1654,1657,1658,1654,9329
20250418,134600,10029968851,1657,1657,1657,1656,8415
20250418,134500,10016032711,1657,1658,1658,1657,6201
20250418,134400,10005751653,1658,1658,1658,1657,516
20250418,134300,10004896186,1657,1656,1658,1656,1216
20250418,134200,10002881962,1656,1658,1658,1656,19449
20250418,134100,9970654962,1657,1659,1659,1657,10336
20250418,134000,9953525184,1659,1662,1662,1659,2488
20250418,133900,9949393543,1661,1661,1661,1660,5986
20250418,133800,9939450842,1661,1659,1661,1658,11031
20250418,133700,9921143045,1659,1660,1660,1659,9476
20250418,133600,9905413879,1660,1661,1661,1660,4259
20250418,133500,9898341927,1660,1660,1660,1659,4161
20250418,133400,9891436334,1661,1661,1663,1660,2123
20250418,133300,9887909166,1662,1663,1663,1660,10414
20250418,133200,9870596714,1663,1664,1665,1662,29765
20250418,133100,9821077799,1664,1659,1664,1659,18279
20250418,133000,9790693459,1658,1655,1659,1655,4304
20250418,132900,9783554950,1659,1660,1660,1655,5272
20250418,132800,9774807291,1660,1659,1660,1655,8583
20250418,132700,9760568347,1655,1655,1659,1654,4818
20250418,132600,9752585608,1655,1655,1656,1650,3299
20250418,132500,9747138751,1656,1650,1656,1649,14979
20250418,132400,9722412966,1656,1658,1658,1650,1887
20250418,132300,9719292211,1657,1660,1660,1646,37169
20250418,132200,9657942211,1660,1662,1662,1659,2181
20250418,132100,9654321973,1662,1660,1663,1655,19985
20250418,132000,9621176232,1663,1658,1664,1658,10525
20250418,131900,9603681100,1658,1657,1664,1657,42981
20250418,131800,9532306648,1657,1656,1658,1655,12033
20250418,131700,9512368892,1656,1657,1657,1655,5028
20250418,131600,9504042444,1655,1652,1657,1652,32002
20250418,131500,9451103248,1651,1650,1652,1650,6313
20250418,131400,9440679663,1650,1651,1651,1649,4176
20250418,131300,9433793199,1651,1651,1651,1651,6414
20250418,131200,9423203685,1652,1651,1652,1651,1098
20250418,131100,9421389873,1648,1649,1650,1648,12371
20250418,131000,9400990700,1648,1649,1649,1648,201
20250418,130900,9400659451,1649,1648,1649,1648,1231
20250418,130800,9398630123,1648,1649,1649,1648,153
20250418,130700,9398377839,1649,1650,1650,1649,2024
20250418,130600,9395038763,1649,1650,1650,1649,2217
20250418,130500,9391382106,1650,1651,1651,1650,12
20250418,130400,9391362305,1646,1650,1653,1646,14217
20250418,130300,9367911815,1650,1649,1652,1648,7584
20250418,130200,9355395786,1648,1648,1648,1646,5507
20250418,130100,9346327357,1647,1647,1647,1647,1214
20250418,130000,9344327899,1647,1648,1648,1647,2661
20250418,125900,9339945121,1648,1647,1648,1647,613
20250418,125800,9338935398,1647,1646,1647,1646,1187
20250418,125700,9336981084,1646,1645,1647,1645,2563
20250418,125600,9332764876,1645,1643,1647,1643,5115
20250418,125500,9324355242,1644,1645,1648,1643,16356
20250418,125400,9297465436,1645,1648,1648,1644,13484
20250418,125300,9275273579,1648,1651,1651,1648,7195
20250418,125200,9263411176,1652,1652,1652,1650,31
20250418,125100,9263360004,1652,1651,1652,1650,5886
20250418,125000,9253645461,1650,1651,1652,1649,4371
20250418,124900,9246425009,1648,1653,1653,1648,15417
20250418,124800,9220991563,1653,1652,1653,1651,2500
20250418,124700,9216862089,1651,1653,1654,1651,4555
20250418,124600,9209335366,1654,1654,1655,1653,1920
20250418,124500,9206159781,1654,1654,1654,1651,6489
20250418,124400,9195430035,1654,1654,1655,1653,14299
20250418,124300,9171777230,1654,1652,1655,1652,5112
20250418,124200,9163323812,1652,1654,1654,1650,8795
20250418,124100,9148806674,1653,1655,1656,1653,9309
20250418,124000,9133404534,1654,1649,1655,1649,20973
20250418,123900,9098771074,1649,1650,1650,1647,2342
20250418,123800,9094907640,1650,1648,1650,1647,6351
20250418,123700,9084432960,1648,1646,1648,1645,5923
20250418,123600,9074677552,1646,1648,1648,1645,3193
20250418,123500,9069420862,1647,1644,1647,1644,7277
20250418,123400,9057447577,1645,1644,1645,1642,8850
20250418,123300,9042896443,1645,1643,1646,1643,1663
20250418,123200,9040162481,1646,1646,1646,1644,577
20250418,123100,9039213789,1644,1643,1647,1642,8805
20250418,123000,9024755454,1643,1645,1649,1643,9051
20250418,122900,9009846316,1645,1647,1647,1636,24304
20250418,122800,8969965629,1647,1642,1649,1642,650
20250418,122700,8968897131,1642,1650,1650,1642,11620
20250418,122600,8949747715,1650,1648,1650,1647,7809
20250418,122500,8936874609,1647,1643,1647,1640,15269
20250418,122400,8911775860,1645,1648,1648,1644,3688
20250418,122300,8905705195,1645,1646,1649,1644,3090
20250418,122200,8900622530,1645,1644,1646,1640,4219
20250418,122100,8893688853,1640,1645,1645,1638,8480
20250418,122000,8879783016,1641,1645,1646,1640,11010
20250418,121900,8861706910,1645,1650,1650,1645,17152
20250418,121800,8833437431,1650,1649,1651,1648,12094
20250418,121700,8813498908,1649,1651,1652,1649,5179
20250418,121600,8804956670,1652,1650,1652,1649,3858
20250418,121500,8798591731,1649,1650,1650,1649,5258
20250418,121400,8789920843,1650,1653,1653,1648,10860
20250418,121300,8771991879,1648,1650,1653,1648,9159
20250418,121200,8756860563,1652,1646,1653,1642,16160
20250418,121100,8730210341,1646,1652,1652,1646,8931
20250418,121000,8715494015,1652,1654,1654,1650,8102
20250418,120900,8702107556,1652,1646,1654,1646,64797
20250418,120800,8595213203,1646,1640,1646,1639,22501
20250418,120700,8558248400,1638,1637,1640,1634,1816
20250418,120600,8555276576,1637,1639,1639,1633,5245
20250418,120500,8546693409,1639,1641,1641,1639,3232
20250418,120400,8541393578,1641,1642,1642,1640,8532
20250418,120300,8527391087,1644,1645,1645,1641,1479
20250418,120200,8524960959,1645,1643,1645,1641,5601
20250418,120100,8515763999,1642,1640,1644,1640,19835
20250418,120000,8483219654,1640,1635,1641,1634,27941
20250418,115900,8437454724,1635,1633,1635,1633,4704
20250418,115800,8429764164,1634,1635,1635,1634,7907
20250418,115700,8416842844,1635,1633,1635,1633,4433
20250418,115600,8409602128,1634,1631,1634,1631,9139
20250418,115500,8394681133,1631,1629,1632,1629,7947
20250418,115400,8381728488,1626,1622,1630,1622,6317
20250418,115300,8371447031,1626,1626,1626,1622,892
20250418,115200,8369996839,1626,1626,1626,1621,2779
20250418,115100,8365484176,1624,1620,1624,1616,17588
20250418,115000,8336988395,1620,1623,1623,1619,10664
20250418,114900,8319713382,1623,1622,1623,1620,8401
20250418,114800,8306091746,1623,1622,1623,1621,23317
20250418,114700,8268278362,1623,1623,1624,1622,2819
20250418,114600,8263704715,1624,1629,1629,1623,6129
20250418,114500,8253741379,1629,1625,1629,1625,15458
20250418,114400,8228584177,1625,1625,1627,1622,30985
20250418,114300,8178260380,1627,1628,1628,1623,120
20250418,114200,8178065091,1628,1624,1629,1622,9305
20250418,114100,8162948833,1624,1628,1629,1623,10233
20250418,114000,8146319925,1631,1626,1633,1626,2489
20250418,113900,8142267619,1628,1629,1634,1626,12715
20250418,113800,8121556451,1629,1634,1635,1629,2481
20250418,113700,8117512970,1634,1633,1634,1629,6566
20250418,113600,8106801112,1634,1634,1635,1633,1534
20250418,113500,8104294560,1634,1638,1638,1634,17123
20250418,113400,8076266362,1638,1633,1638,1633,22692
20250418,113300,8039165432,1634,1635,1635,1633,11887
20250418,113200,8019736747,1635,1634,1635,1630,9775
20250418,113100,8003758961,1634,1633,1635,1629,9233
20250418,113000,7988681351,1633,1630,1635,1627,29094
20250418,112900,7941217324,1627,1629,1630,1626,5499
20250418,112800,7932269068,1628,1629,1629,1627,2388
20250418,112700,7928381473,1628,1628,1629,1628,573
20250418,112600,7927448455,1628,1630,1630,1624,1425
20250418,112500,7925129692,1623,1623,1632,1621,22170
20250418,112400,7889054154,1622,1621,1622,1621,6764
20250418,112300,7878085699,1621,1619,1621,1617,3695
20250418,112200,7872099278,1620,1618,1620,1617,4672
20250418,112100,7864539121,1619,1618,1620,1617,8817
20250418,112000,7850270769,1618,1618,1620,1617,7271
20250418,111900,7838494615,1618,1617,1618,1617,5980
20250418,111800,7828821401,1619,1613,1619,1613,3652
20250418,111700,7822921820,1613,1613,1616,1611,7770
20250418,111600,7810390355,1613,1615,1615,1612,7052
20250418,111500,7799013190,1614,1613,1614,1611,9197
20250418,111400,7784179411,1613,1610,1613,1609,18552
20250418,111300,7754309535,1606,1609,1613,1606,15641
20250418,111200,7729159005,1609,1611,1614,1608,21802
20250418,111100,7694020725,1608,1616,1616,1605,26794
20250418,111000,7650871576,1616,1623,1623,1580,192322
20250418,110900,7342976030,1621,1622,1624,1620,13811
20250418,110800,7320583258,1623,1623,1625,1622,11023
20250418,110700,7302690984,1624,1626,1626,1622,23636
20250418,110600,7264301348,1625,1628,1628,1624,6715
20250418,110500,7253394410,1628,1626,1628,1625,1125
20250418,110400,7251565684,1624,1629,1629,1624,4048
20250418,110300,7244988727,1629,1629,1629,1622,1259
20250418,110200,7242941450,1629,1620,1629,1619,11453
20250418,110100,7224363637,1620,1623,1623,1620,22018
20250418,110000,7188662502,1623,1626,1629,1623,13421
20250418,105900,7166853303,1629,1625,1629,1625,5377
20250418,105800,7158107402,1624,1628,1629,1624,50774
20250418,105700,7075634616,1626,1632,1635,1626,30180
20250418,105600,7026464466,1632,1635,1637,1632,5304
20250418,105500,7017799915,1636,1637,1639,1634,7083
20250418,105400,7006211119,1639,1638,1639,1637,14799
20250418,105300,6981960309,1638,1637,1639,1635,10687
20250418,105200,6964467816,1635,1634,1636,1632,10160
20250418,105100,6947874277,1634,1634,1636,1634,5830
20250418,105000,6938339525,1636,1632,1636,1631,10351
20250418,104900,6921428435,1632,1629,1632,1629,3277
20250418,104800,6916084988,1627,1623,1627,1621,23030
20250418,104700,6878676043,1626,1623,1626,1621,18324
20250418,104600,6848953026,1626,1625,1631,1623,10674
20250418,104500,6831620006,1630,1626,1631,1624,13206
20250418,104400,6810130718,1626,1625,1628,1622,7930
20250418,104300,6797264273,1629,1628,1632,1621,24842
20250418,104200,6756929683,1632,1625,1632,1624,7025
20250418,104100,6745504894,1625,1625,1626,1622,31449
20250418,104000,6694436861,1625,1626,1626,1623,15364
20250418,103900,6669472103,1626,1630,1630,1626,25075
20250418,103800,6628659794,1630,1635,1640,1630,27590
20250418,103700,6583553741,1639,1631,1639,1630,9882
20250418,103600,6567437461,1631,1638,1639,1631,23201
20250418,103500,6529522524,1636,1644,1644,1636,46406
20250418,103400,6453400329,1643,1652,1652,1643,15808
20250418,103300,6427398028,1648,1647,1653,1643,15415
20250418,103200,6402011491,1647,1652,1653,1646,20843
20250418,103100,6367603141,1652,1649,1652,1648,16358
20250418,103000,6340624530,1649,1654,1655,1643,72662
20250418,102900,6220804835,1651,1654,1654,1645,35169
20250418,102800,6162806030,1651,1662,1665,1648,41569
20250418,102700,6093988315,1661,1660,1674,1650,120808
20250418,102600,5893108027,1660,1646,1660,1642,75499
20250418,102500,5768223887,1646,1655,1672,1646,215205
20250418,102400,5410950195,1656,1643,1657,1640,83647
20250418,102300,5273032104,1643,1645,1647,1635,48925
20250418,102200,5192662324,1645,1634,1647,1634,55018
20250418,102100,5102414177,1634,1628,1634,1625,40589
20250418,102000,5036249900,1628,1628,1628,1628,752
20250418,101900,5035025644,1628,1629,1629,1623,29063
20250418,101800,4987835816,1629,1626,1629,1624,9837
20250418,101700,4971841141,1626,1621,1626,1619,14251
20250418,101600,4948725946,1621,1631,1631,1621,32538
20250418,101500,4895868560,1629,1629,1631,1625,11710
20250418,101400,4876797982,1629,1627,1629,1625,13548
20250418,101300,4854746716,1628,1625,1629,1624,5899
20250418,101200,4845159736,1629,1626,1630,1625,21733
20250418,101100,4809838479,1626,1632,1632,1626,26922
20250418,101000,4766050563,1633,1633,1633,1626,5588
20250418,100900,4756930486,1625,1632,1633,1625,43620
20250418,100800,4685891885,1631,1631,1632,1625,21912
20250418,100700,4650229838,1630,1632,1632,1629,3578
20250418,100600,4644396722,1632,1632,1632,1628,13760
20250418,100500,4621952564,1631,1628,1631,1627,25133
20250418,100400,4581027536,1628,1631,1633,1628,9454
20250418,100300,4565619769,1631,1635,1636,1631,16423
20250418,100200,4538798289,1637,1635,1638,1630,23176
20250418,100100,4500920975,1635,1637,1639,1634,40018
20250418,100000,4435441558,1637,1621,1639,1620,95098
20250418,095900,4280276495,1621,1613,1625,1613,34870
20250418,095800,4223800269,1613,1612,1613,1610,9536
20250418,095700,4208441011,1612,1615,1616,1610,31064
20250418,095600,4158372928,1616,1614,1616,1613,9711
20250418,095500,4142698842,1614,1614,1615,1614,6325
20250418,095400,4132487936,1614,1615,1615,1612,10042
20250418,095300,4116289904,1615,1613,1615,1613,1388
20250418,095200,4114050540,1613,1615,1615,1612,5893
20250418,095100,4104548453,1612,1613,1616,1611,12917
20250418,095000,4083709699,1613,1614,1614,1610,9413
20250418,094900,4068536502,1614,1616,1616,1611,12740
20250418,094800,4047999526,1613,1619,1619,1613,18314
20250418,094700,4018379615,1619,1615,1619,1613,27155
20250418,094600,3974464023,1616,1611,1616,1606,31706
20250418,094500,3923321720,1607,1605,1607,1604,8201
20250418,094400,3910163439,1605,1607,1607,1603,7967
20250418,094300,3897364373,1608,1614,1614,1602,24741
20250418,094200,3857570462,1612,1614,1614,1611,8064
20250418,094100,3844564839,1613,1609,1613,1606,35815
20250418,094000,3786914171,1609,1612,1612,1609,8496
20250418,093900,3773234009,1610,1609,1612,1608,10767
20250418,093800,3755904327,1611,1612,1617,1609,34815
20250418,093700,3699784369,1612,1606,1612,1606,50001
20250418,093600,3619327475,1607,1607,1612,1606,22809
20250418,093500,3582634853,1609,1600,1609,1600,30126
20250418,093400,3534323879,1600,1598,1600,1595,14826
20250418,093300,3510652753,1600,1602,1605,1596,12422
20250418,093200,3490801967,1600,1593,1606,1592,78436
20250418,093100,3365384055,1594,1593,1594,1591,15457
20250418,093000,3340766754,1592,1588,1595,1583,48137
20250418,092900,3264404484,1588,1590,1591,1588,18085
20250418,092800,3235652116,1589,1587,1590,1584,35343
20250418,092700,3179612315,1589,1591,1591,1585,33080
20250418,092600,3127090159,1593,1596,1598,1587,56159
20250418,092500,3037689243,1598,1595,1598,1594,25598
20250418,092400,2996849281,1595,1596,1598,1593,15221
20250418,092300,2972576617,1596,1586,1599,1584,42174
20250418,092200,2905621489,1587,1590,1593,1586,67768
20250418,092100,2797967026,1590,1598,1598,1589,87997
20250418,092000,2657718069,1598,1605,1605,1591,174236
20250418,091900,2378899327,1605,1612,1612,1605,53037
20250418,091800,2293594531,1612,1616,1616,1610,25108
20250418,091700,2253130258,1616,1617,1619,1613,16195
20250418,091600,2226957114,1617,1625,1627,1616,18444
20250418,091500,2197069629,1623,1622,1626,1614,32424
20250418,091400,2144541266,1622,1609,1627,1607,211883
20250418,091300,1802789201,1609,1615,1616,1605,78038
20250418,091200,1677332119,1616,1622,1623,1611,11846
20250418,091100,1658166180,1622,1611,1622,1611,40386
20250418,091000,1592868236,1607,1618,1618,1607,32281
20250418,090900,1540815816,1612,1614,1619,1606,119229
20250418,090800,1348494804,1619,1615,1620,1610,160535
20250418,090700,1089560447,1614,1622,1628,1612,100839
20250418,090600,926361607,1622,1623,1629,1620,41550
20250418,090500,858974183,1623,1621,1630,1618,41732
20250418,090400,791304699,1618,1638,1638,1615,122816
20250418,090300,591833337,1638,1631,1643,1631,26496
20250418,090200,548446652,1626,1635,1639,1622,114113
20250418,090100,362706130,1634,1649,1649,1633,93340
20250418,090000,209692317,1649,1658,1678,1646,126759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184400 12623074082 1690 1690 1690 1690 204217
3 20250418 184300 12623074082 1690 1690 1690 1690 0
4 20250418 184200 12623074082 1690 1690 1690 1690 0
5 20250418 184100 12623074082 1690 1690 1690 1690 0
6 20250418 184000 12623074082 1690 1690 1690 1690 0
7 20250418 183900 12623074082 1690 1690 1690 1690 0
8 20250418 183800 12623074082 1690 1690 1690 1690 0
9 20250418 183700 12623074082 1690 1690 1690 1690 0
10 20250418 183600 12623074082 1690 1690 1690 1690 0
11 20250418 183500 12623074082 1690 1690 1690 1690 0
12 20250418 183400 12623074082 1690 1690 1690 1690 0
13 20250418 183300 12623074082 1690 1690 1690 1690 0
14 20250418 183200 12623074082 1690 1690 1690 1690 0
15 20250418 183100 12623074082 1690 1690 1690 1690 0
16 20250418 183000 12623074082 1690 1690 1690 1690 0
17 20250418 182900 12623074082 1690 1690 1690 1690 0
18 20250418 182800 12623074082 1690 1690 1690 1690 0
19 20250418 182700 12623074082 1690 1690 1690 1690 0
20 20250418 182600 12623074082 1690 1690 1690 1690 0
21 20250418 182500 12623074082 1690 1690 1690 1690 0
22 20250418 182400 12623074082 1690 1690 1690 1690 0
23 20250418 182300 12623074082 1690 1690 1690 1690 0
24 20250418 182200 12623074082 1690 1690 1690 1690 0
25 20250418 182100 12623074082 1690 1690 1690 1690 0
26 20250418 182000 12623074082 1690 1690 1690 1690 0
27 20250418 181900 12623074082 1690 1690 1690 1690 0
28 20250418 181800 12623074082 1690 1690 1690 1690 0
29 20250418 181700 12623074082 1690 1690 1690 1690 0
30 20250418 181600 12623074082 1690 1690 1690 1690 0
31 20250418 181500 12623074082 1690 1690 1690 1690 0
32 20250418 181400 12623074082 1690 1690 1690 1690 204217
33 20250418 181300 12623074082 1690 1690 1690 1690 0
34 20250418 181200 12623074082 1690 1690 1690 1690 0
35 20250418 181100 12623074082 1690 1690 1690 1690 0
36 20250418 181000 12623074082 1690 1690 1690 1690 0
37 20250418 180900 12623074082 1690 1690 1690 1690 0
38 20250418 180800 12623074082 1690 1690 1690 1690 0
39 20250418 180700 12623074082 1690 1690 1690 1690 0
40 20250418 180600 12623074082 1690 1690 1690 1690 0
41 20250418 180500 12623074082 1690 1690 1690 1690 0
42 20250418 180400 12623074082 1690 1690 1690 1690 0
43 20250418 180300 12623074082 1690 1690 1690 1690 0
44 20250418 180200 12623074082 1690 1690 1690 1690 0
45 20250418 180100 12623074082 1690 1690 1690 1690 0
46 20250418 180000 12623074082 1690 1690 1690 1690 0
47 20250418 175900 12623074082 1690 1690 1690 1690 0
48 20250418 175800 12623074082 1690 1690 1690 1690 0
49 20250418 175700 12623074082 1690 1690 1690 1690 0
50 20250418 175600 12623074082 1690 1690 1690 1690 0
51 20250418 175500 12623074082 1690 1690 1690 1690 0
52 20250418 175400 12623074082 1690 1690 1690 1690 0
53 20250418 175300 12623074082 1690 1690 1690 1690 0
54 20250418 175200 12623074082 1690 1690 1690 1690 0
55 20250418 175100 12623074082 1690 1690 1690 1690 0
56 20250418 175000 12623074082 1690 1690 1690 1690 0
57 20250418 174900 12623074082 1690 1690 1690 1690 0
58 20250418 174800 12623074082 1690 1690 1690 1690 0
59 20250418 174700 12623074082 1690 1690 1690 1690 0
60 20250418 174600 12623074082 1690 1690 1690 1690 0
61 20250418 174500 12623074082 1690 1690 1690 1690 0
62 20250418 174400 12623074082 1690 1690 1690 1690 204217
63 20250418 174300 12623074082 1690 1690 1690 1690 0
64 20250418 174200 12623074082 1690 1690 1690 1690 0
65 20250418 174100 12623074082 1690 1690 1690 1690 0
66 20250418 174000 12623074082 1690 1690 1690 1690 0
67 20250418 173900 12623074082 1690 1690 1690 1690 0
68 20250418 173800 12623074082 1690 1690 1690 1690 0
69 20250418 173700 12623074082 1690 1690 1690 1690 0
70 20250418 173600 12623074082 1690 1690 1690 1690 0
71 20250418 173500 12623074082 1690 1690 1690 1690 0
72 20250418 173400 12623074082 1690 1690 1690 1690 0
73 20250418 173300 12623074082 1690 1690 1690 1690 0
74 20250418 173200 12623074082 1690 1690 1690 1690 0
75 20250418 173100 12623074082 1690 1690 1690 1690 0
76 20250418 173000 12623074082 1690 1690 1690 1690 0
77 20250418 172900 12623074082 1690 1690 1690 1690 0
78 20250418 172800 12623074082 1690 1690 1690 1690 0
79 20250418 172700 12623074082 1690 1690 1690 1690 0
80 20250418 172600 12623074082 1690 1690 1690 1690 0
81 20250418 172500 12623074082 1690 1690 1690 1690 0
82 20250418 172400 12623074082 1690 1690 1690 1690 0
83 20250418 172300 12623074082 1690 1690 1690 1690 0
84 20250418 172200 12623074082 1690 1690 1690 1690 0
85 20250418 172100 12623074082 1690 1690 1690 1690 0
86 20250418 172000 12623074082 1690 1690 1690 1690 0
87 20250418 171900 12623074082 1690 1690 1690 1690 0
88 20250418 171800 12623074082 1690 1690 1690 1690 0
89 20250418 171700 12623074082 1690 1690 1690 1690 0
90 20250418 171600 12623074082 1690 1690 1690 1690 0
91 20250418 171500 12623074082 1690 1690 1690 1690 0
92 20250418 171400 12623074082 1690 1690 1690 1690 204217
93 20250418 171300 12623074082 1690 1690 1690 1690 0
94 20250418 171200 12623074082 1690 1690 1690 1690 0
95 20250418 171100 12623074082 1690 1690 1690 1690 0
96 20250418 171000 12623074082 1690 1690 1690 1690 0
97 20250418 170900 12623074082 1690 1690 1690 1690 0
98 20250418 170800 12623074082 1690 1690 1690 1690 0
99 20250418 170700 12623074082 1690 1690 1690 1690 0
100 20250418 170600 12623074082 1690 1690 1690 1690 0
101 20250418 170500 12623074082 1690 1690 1690 1690 0
102 20250418 170400 12623074082 1690 1690 1690 1690 0
103 20250418 170300 12623074082 1690 1690 1690 1690 0
104 20250418 170200 12623074082 1690 1690 1690 1690 0
105 20250418 170100 12623074082 1690 1690 1690 1690 0
106 20250418 170000 12623074082 1690 1690 1690 1690 0
107 20250418 165900 12623074082 1690 1690 1690 1690 0
108 20250418 165800 12623074082 1690 1690 1690 1690 0
109 20250418 165700 12623074082 1690 1690 1690 1690 0
110 20250418 165600 12623074082 1690 1690 1690 1690 0
111 20250418 165500 12623074082 1690 1690 1690 1690 0
112 20250418 165400 12623074082 1690 1690 1690 1690 0
113 20250418 165300 12623074082 1690 1690 1690 1690 0
114 20250418 165200 12623074082 1690 1690 1690 1690 0
115 20250418 165100 12623074082 1690 1690 1690 1690 0
116 20250418 165000 12623074082 1690 1690 1690 1690 0
117 20250418 164900 12623074082 1690 1690 1690 1690 0
118 20250418 164800 12623074082 1690 1690 1690 1690 0
119 20250418 164700 12623074082 1690 1690 1690 1690 0
120 20250418 164600 12623074082 1690 1690 1690 1690 0
121 20250418 164500 12623074082 1690 1690 1690 1690 0
122 20250418 164400 12623074082 1690 1690 1690 1690 204217
123 20250418 164300 12623074082 1690 1690 1690 1690 0
124 20250418 164200 12623074082 1690 1690 1690 1690 0
125 20250418 164100 12623074082 1690 1690 1690 1690 0
126 20250418 164000 12623074082 1690 1690 1690 1690 0
127 20250418 163900 12623074082 1690 1690 1690 1690 0
128 20250418 163800 12623074082 1690 1690 1690 1690 0
129 20250418 163700 12623074082 1690 1690 1690 1690 0
130 20250418 163600 12623074082 1690 1690 1690 1690 0
131 20250418 163500 12623074082 1690 1690 1690 1690 0
132 20250418 163400 12623074082 1690 1690 1690 1690 0
133 20250418 163300 12623074082 1690 1690 1690 1690 0
134 20250418 163200 12623074082 1690 1690 1690 1690 0
135 20250418 163100 12623074082 1690 1690 1690 1690 0
136 20250418 163000 12623074082 1690 1690 1690 1690 0
137 20250418 162900 12623074082 1690 1690 1690 1690 0
138 20250418 162800 12623074082 1690 1690 1690 1690 0
139 20250418 162700 12623074082 1690 1690 1690 1690 0
140 20250418 162600 12623074082 1690 1690 1690 1690 0
141 20250418 162500 12623074082 1690 1690 1690 1690 0
142 20250418 162400 12623074082 1690 1690 1690 1690 0
143 20250418 162300 12623074082 1690 1690 1690 1690 0
144 20250418 162200 12623074082 1690 1690 1690 1690 0
145 20250418 162100 12623074082 1690 1690 1690 1690 0
146 20250418 162000 12623074082 1690 1690 1690 1690 0
147 20250418 161900 12623074082 1690 1690 1690 1690 0
148 20250418 161800 12623074082 1690 1690 1690 1690 0
149 20250418 161700 12623074082 1690 1690 1690 1690 0
150 20250418 161600 12623074082 1690 1690 1690 1690 0
151 20250418 161500 12623074082 1690 1690 1690 1690 0
152 20250418 161400 12623074082 1690 1690 1690 1690 204217
153 20250418 161300 12623074082 1690 1690 1690 1690 0
154 20250418 161200 12623074082 1690 1690 1690 1690 0
155 20250418 161100 12623074082 1690 1690 1690 1690 0
156 20250418 161000 12623074082 1690 1690 1690 1690 0
157 20250418 160900 12623074082 1690 1690 1690 1690 0
158 20250418 160800 12623074082 1690 1690 1690 1690 0
159 20250418 160700 12623074082 1690 1690 1690 1690 0
160 20250418 160600 12623074082 1690 1690 1690 1690 0
161 20250418 160500 12623074082 1690 1690 1690 1690 0
162 20250418 160400 12623074082 1690 1690 1690 1690 0
163 20250418 160300 12623074082 1690 1690 1690 1690 0
164 20250418 160200 12623074082 1690 1690 1690 1690 0
165 20250418 160100 12623074082 1690 1690 1690 1690 0
166 20250418 160000 12623074082 1690 1690 1690 1690 0
167 20250418 155900 12623074082 1690 1690 1690 1690 0
168 20250418 155800 12623074082 1690 1690 1690 1690 0
169 20250418 155700 12623074082 1690 1690 1690 1690 0
170 20250418 155600 12623074082 1690 1690 1690 1690 0
171 20250418 155500 12623074082 1690 1690 1690 1690 0
172 20250418 155400 12623074082 1690 1690 1690 1690 0
173 20250418 155300 12623074082 1690 1690 1690 1690 0
174 20250418 155200 12623074082 1690 1690 1690 1690 0
175 20250418 155100 12623074082 1690 1690 1690 1690 0
176 20250418 155000 12623074082 1690 1690 1690 1690 0
177 20250418 154900 12623074082 1690 1690 1690 1690 0
178 20250418 154800 12623074082 1690 1690 1690 1690 0
179 20250418 154700 12623074082 1690 1690 1690 1690 0
180 20250418 154600 12623074082 1690 1690 1690 1690 0
181 20250418 154500 12623074082 1690 1690 1690 1690 0
182 20250418 154400 12623074082 1690 1690 1690 1690 204217
183 20250418 154300 12623074082 1690 1690 1690 1690 0
184 20250418 154200 12623074082 1690 1690 1690 1690 0
185 20250418 154100 12623074082 1690 1690 1690 1690 0
186 20250418 154000 12623074082 1690 1690 1690 1690 0
187 20250418 153900 12623074082 1690 1690 1690 1690 0
188 20250418 153800 12623074082 1690 1690 1690 1690 0
189 20250418 153700 12623074082 1690 1690 1690 1690 0
190 20250418 153600 12623074082 1690 1690 1690 1690 0
191 20250418 153500 12623074082 1690 1690 1690 1690 0
192 20250418 153400 12623074082 1690 1690 1690 1690 0
193 20250418 153300 12623074082 1690 1690 1690 1690 0
194 20250418 153200 12623074082 1690 1690 1690 1690 0
195 20250418 153100 12623074082 1690 1690 1690 1690 0
196 20250418 153000 12623074082 1690 1690 1690 1690 204217
197 20250418 152900 12277947352 1681 1681 1681 1681 0
198 20250418 152800 12277947352 1681 1681 1681 1681 0
199 20250418 152700 12277947352 1681 1681 1681 1681 0
200 20250418 152600 12277947352 1681 1681 1681 1681 0
201 20250418 152500 12277947352 1681 1681 1681 1681 0
202 20250418 152400 12277947352 1681 1681 1681 1681 0
203 20250418 152300 12277947352 1681 1681 1681 1681 0
204 20250418 152200 12277947352 1681 1681 1681 1681 0
205 20250418 152100 12277947352 1681 1681 1681 1681 0
206 20250418 152000 12277947352 1681 1681 1681 1681 0
207 20250418 151900 12277947352 1681 1682 1685 1680 35858
208 20250418 151800 12217596916 1684 1679 1684 1677 17654
209 20250418 151700 12187900784 1679 1685 1686 1679 33231
210 20250418 151600 12131998521 1683 1685 1686 1682 22199
211 20250418 151500 12094598797 1685 1682 1685 1681 32653
212 20250418 151400 12039644320 1682 1682 1685 1681 18786
213 20250418 151300 12008035752 1682 1676 1683 1675 36774
214 20250418 151200 11946295771 1676 1677 1678 1675 10256
215 20250418 151100 11929103741 1677 1679 1680 1675 17422
216 20250418 151000 11899860491 1679 1683 1684 1679 23006
217 20250418 150900 11861197557 1684 1684 1684 1682 3363
218 20250418 150800 11855536991 1684 1681 1684 1681 2005
219 20250418 150700 11852164142 1680 1685 1686 1680 14025
220 20250418 150600 11828570730 1685 1686 1689 1682 9554
221 20250418 150500 11812476831 1688 1681 1688 1680 30658
222 20250418 150400 11760846670 1681 1681 1683 1677 23769
223 20250418 150300 11720879569 1681 1675 1681 1671 33547
224 20250418 150200 11664693341 1676 1677 1677 1676 3986
225 20250418 150100 11658012180 1678 1675 1678 1675 8725
226 20250418 150000 11643376007 1675 1677 1678 1673 10710
227 20250418 145900 11625440443 1677 1673 1679 1673 12935
228 20250418 145800 11603787447 1673 1673 1673 1671 21832
229 20250418 145700 11567282905 1677 1678 1678 1673 40088
230 20250418 145600 11500155686 1677 1677 1678 1675 13814
231 20250418 145500 11476989845 1677 1673 1678 1673 8710
232 20250418 145400 11462382988 1678 1675 1678 1672 10298
233 20250418 145300 11445148869 1677 1679 1679 1670 11036
234 20250418 145200 11426692652 1680 1667 1680 1667 16528
235 20250418 145100 11398950220 1677 1665 1677 1665 22564
236 20250418 145000 11361241447 1665 1666 1667 1664 7272
237 20250418 144900 11349131131 1666 1667 1667 1664 19431
238 20250418 144800 11316783302 1667 1668 1668 1665 11424
239 20250418 144700 11297737486 1668 1670 1671 1668 4754
240 20250418 144600 11289798253 1670 1671 1671 1667 20072
241 20250418 144500 11256296145 1672 1672 1673 1670 14507
242 20250418 144400 11232045639 1673 1673 1673 1672 9182
243 20250418 144300 11216691218 1672 1672 1674 1671 7793
244 20250418 144200 11203665359 1672 1677 1677 1671 20609
245 20250418 144100 11169175949 1677 1680 1683 1673 33379
246 20250418 144000 11113154257 1680 1686 1686 1680 51386
247 20250418 143900 11026683061 1686 1674 1686 1674 60953
248 20250418 143800 10924343929 1674 1674 1679 1672 60062
249 20250418 143700 10823629665 1679 1675 1683 1674 108448
250 20250418 143600 10641667170 1675 1664 1676 1664 43829
251 20250418 143500 10568528874 1663 1661 1664 1661 1963
252 20250418 143400 10565265906 1660 1660 1660 1659 2695
253 20250418 143300 10560792416 1660 1662 1663 1660 16327
254 20250418 143200 10533666821 1663 1665 1665 1663 15078
255 20250418 143100 10508585843 1665 1667 1668 1665 8914
256 20250418 143000 10493736084 1667 1666 1667 1666 801
257 20250418 142900 10492401018 1665 1668 1668 1665 1751
258 20250418 142800 10489485000 1668 1666 1668 1665 3404
259 20250418 142700 10483813946 1665 1666 1667 1665 5993
260 20250418 142600 10473828261 1666 1668 1668 1665 1922
261 20250418 142500 10470626309 1668 1664 1669 1664 4429
262 20250418 142400 10463238718 1664 1668 1668 1664 1607
263 20250418 142300 10460561762 1669 1668 1670 1665 10379
264 20250418 142200 10443252428 1667 1667 1668 1667 2096
265 20250418 142100 10439758295 1667 1670 1670 1666 17427
266 20250418 142000 10410690197 1670 1669 1673 1669 18955
267 20250418 141900 10379025197 1668 1667 1669 1667 7204
268 20250418 141800 10367005825 1666 1668 1669 1664 14672
269 20250418 141700 10342547137 1668 1666 1668 1666 5789
270 20250418 141600 10332899483 1666 1663 1666 1663 5551
271 20250418 141500 10323659790 1663 1663 1663 1662 7771
272 20250418 141400 10310740860 1662 1660 1663 1660 9854
273 20250418 141300 10294368817 1661 1660 1661 1660 2360
274 20250418 141200 10290450217 1660 1659 1661 1659 3704
275 20250418 141100 10284301941 1658 1657 1659 1657 12004
276 20250418 141000 10264399304 1656 1656 1657 1654 931
277 20250418 140900 10262857828 1658 1655 1658 1652 25334
278 20250418 140800 10220958880 1655 1657 1657 1655 2298
279 20250418 140700 10217154274 1658 1656 1658 1655 748
280 20250418 140600 10215915558 1659 1656 1659 1655 12056
281 20250418 140500 10195940445 1656 1657 1657 1656 12799
282 20250418 140400 10174738597 1658 1659 1659 1658 7937
283 20250418 140300 10161573756 1659 1659 1663 1659 4161
284 20250418 140200 10154669856 1662 1659 1662 1659 1110
285 20250418 140100 10152828348 1659 1660 1660 1659 9719
286 20250418 140000 10136698700 1660 1660 1663 1660 1350
287 20250418 135900 10134456339 1660 1662 1663 1659 5057
288 20250418 135800 10126057426 1661 1664 1664 1661 5428
289 20250418 135700 10117032670 1663 1662 1664 1662 2938
290 20250418 135600 10112146996 1660 1660 1664 1659 9359
291 20250418 135500 10096592679 1660 1661 1662 1660 1692
292 20250418 135400 10093783504 1662 1661 1662 1661 145
293 20250418 135300 10093542640 1660 1659 1660 1657 10225
294 20250418 135200 10076574970 1659 1658 1659 1658 482
295 20250418 135100 10075775339 1658 1657 1658 1657 2848
296 20250418 135000 10071054217 1655 1656 1656 1655 10857
297 20250418 134900 10053085421 1656 1657 1657 1656 596
298 20250418 134800 10052097996 1657 1654 1658 1652 4042
299 20250418 134700 10045413620 1654 1657 1658 1654 9329
300 20250418 134600 10029968851 1657 1657 1657 1656 8415
301 20250418 134500 10016032711 1657 1658 1658 1657 6201
302 20250418 134400 10005751653 1658 1658 1658 1657 516
303 20250418 134300 10004896186 1657 1656 1658 1656 1216
304 20250418 134200 10002881962 1656 1658 1658 1656 19449
305 20250418 134100 9970654962 1657 1659 1659 1657 10336
306 20250418 134000 9953525184 1659 1662 1662 1659 2488
307 20250418 133900 9949393543 1661 1661 1661 1660 5986
308 20250418 133800 9939450842 1661 1659 1661 1658 11031
309 20250418 133700 9921143045 1659 1660 1660 1659 9476
310 20250418 133600 9905413879 1660 1661 1661 1660 4259
311 20250418 133500 9898341927 1660 1660 1660 1659 4161
312 20250418 133400 9891436334 1661 1661 1663 1660 2123
313 20250418 133300 9887909166 1662 1663 1663 1660 10414
314 20250418 133200 9870596714 1663 1664 1665 1662 29765
315 20250418 133100 9821077799 1664 1659 1664 1659 18279
316 20250418 133000 9790693459 1658 1655 1659 1655 4304
317 20250418 132900 9783554950 1659 1660 1660 1655 5272
318 20250418 132800 9774807291 1660 1659 1660 1655 8583
319 20250418 132700 9760568347 1655 1655 1659 1654 4818
320 20250418 132600 9752585608 1655 1655 1656 1650 3299
321 20250418 132500 9747138751 1656 1650 1656 1649 14979
322 20250418 132400 9722412966 1656 1658 1658 1650 1887
323 20250418 132300 9719292211 1657 1660 1660 1646 37169
324 20250418 132200 9657942211 1660 1662 1662 1659 2181
325 20250418 132100 9654321973 1662 1660 1663 1655 19985
326 20250418 132000 9621176232 1663 1658 1664 1658 10525
327 20250418 131900 9603681100 1658 1657 1664 1657 42981
328 20250418 131800 9532306648 1657 1656 1658 1655 12033
329 20250418 131700 9512368892 1656 1657 1657 1655 5028
330 20250418 131600 9504042444 1655 1652 1657 1652 32002
331 20250418 131500 9451103248 1651 1650 1652 1650 6313
332 20250418 131400 9440679663 1650 1651 1651 1649 4176
333 20250418 131300 9433793199 1651 1651 1651 1651 6414
334 20250418 131200 9423203685 1652 1651 1652 1651 1098
335 20250418 131100 9421389873 1648 1649 1650 1648 12371
336 20250418 131000 9400990700 1648 1649 1649 1648 201
337 20250418 130900 9400659451 1649 1648 1649 1648 1231
338 20250418 130800 9398630123 1648 1649 1649 1648 153
339 20250418 130700 9398377839 1649 1650 1650 1649 2024
340 20250418 130600 9395038763 1649 1650 1650 1649 2217
341 20250418 130500 9391382106 1650 1651 1651 1650 12
342 20250418 130400 9391362305 1646 1650 1653 1646 14217
343 20250418 130300 9367911815 1650 1649 1652 1648 7584
344 20250418 130200 9355395786 1648 1648 1648 1646 5507
345 20250418 130100 9346327357 1647 1647 1647 1647 1214
346 20250418 130000 9344327899 1647 1648 1648 1647 2661
347 20250418 125900 9339945121 1648 1647 1648 1647 613
348 20250418 125800 9338935398 1647 1646 1647 1646 1187
349 20250418 125700 9336981084 1646 1645 1647 1645 2563
350 20250418 125600 9332764876 1645 1643 1647 1643 5115
351 20250418 125500 9324355242 1644 1645 1648 1643 16356
352 20250418 125400 9297465436 1645 1648 1648 1644 13484
353 20250418 125300 9275273579 1648 1651 1651 1648 7195
354 20250418 125200 9263411176 1652 1652 1652 1650 31
355 20250418 125100 9263360004 1652 1651 1652 1650 5886
356 20250418 125000 9253645461 1650 1651 1652 1649 4371
357 20250418 124900 9246425009 1648 1653 1653 1648 15417
358 20250418 124800 9220991563 1653 1652 1653 1651 2500
359 20250418 124700 9216862089 1651 1653 1654 1651 4555
360 20250418 124600 9209335366 1654 1654 1655 1653 1920
361 20250418 124500 9206159781 1654 1654 1654 1651 6489
362 20250418 124400 9195430035 1654 1654 1655 1653 14299
363 20250418 124300 9171777230 1654 1652 1655 1652 5112
364 20250418 124200 9163323812 1652 1654 1654 1650 8795
365 20250418 124100 9148806674 1653 1655 1656 1653 9309
366 20250418 124000 9133404534 1654 1649 1655 1649 20973
367 20250418 123900 9098771074 1649 1650 1650 1647 2342
368 20250418 123800 9094907640 1650 1648 1650 1647 6351
369 20250418 123700 9084432960 1648 1646 1648 1645 5923
370 20250418 123600 9074677552 1646 1648 1648 1645 3193
371 20250418 123500 9069420862 1647 1644 1647 1644 7277
372 20250418 123400 9057447577 1645 1644 1645 1642 8850
373 20250418 123300 9042896443 1645 1643 1646 1643 1663
374 20250418 123200 9040162481 1646 1646 1646 1644 577
375 20250418 123100 9039213789 1644 1643 1647 1642 8805
376 20250418 123000 9024755454 1643 1645 1649 1643 9051
377 20250418 122900 9009846316 1645 1647 1647 1636 24304
378 20250418 122800 8969965629 1647 1642 1649 1642 650
379 20250418 122700 8968897131 1642 1650 1650 1642 11620
380 20250418 122600 8949747715 1650 1648 1650 1647 7809
381 20250418 122500 8936874609 1647 1643 1647 1640 15269
382 20250418 122400 8911775860 1645 1648 1648 1644 3688
383 20250418 122300 8905705195 1645 1646 1649 1644 3090
384 20250418 122200 8900622530 1645 1644 1646 1640 4219
385 20250418 122100 8893688853 1640 1645 1645 1638 8480
386 20250418 122000 8879783016 1641 1645 1646 1640 11010
387 20250418 121900 8861706910 1645 1650 1650 1645 17152
388 20250418 121800 8833437431 1650 1649 1651 1648 12094
389 20250418 121700 8813498908 1649 1651 1652 1649 5179
390 20250418 121600 8804956670 1652 1650 1652 1649 3858
391 20250418 121500 8798591731 1649 1650 1650 1649 5258
392 20250418 121400 8789920843 1650 1653 1653 1648 10860
393 20250418 121300 8771991879 1648 1650 1653 1648 9159
394 20250418 121200 8756860563 1652 1646 1653 1642 16160
395 20250418 121100 8730210341 1646 1652 1652 1646 8931
396 20250418 121000 8715494015 1652 1654 1654 1650 8102
397 20250418 120900 8702107556 1652 1646 1654 1646 64797
398 20250418 120800 8595213203 1646 1640 1646 1639 22501
399 20250418 120700 8558248400 1638 1637 1640 1634 1816
400 20250418 120600 8555276576 1637 1639 1639 1633 5245
401 20250418 120500 8546693409 1639 1641 1641 1639 3232
402 20250418 120400 8541393578 1641 1642 1642 1640 8532
403 20250418 120300 8527391087 1644 1645 1645 1641 1479
404 20250418 120200 8524960959 1645 1643 1645 1641 5601
405 20250418 120100 8515763999 1642 1640 1644 1640 19835
406 20250418 120000 8483219654 1640 1635 1641 1634 27941
407 20250418 115900 8437454724 1635 1633 1635 1633 4704
408 20250418 115800 8429764164 1634 1635 1635 1634 7907
409 20250418 115700 8416842844 1635 1633 1635 1633 4433
410 20250418 115600 8409602128 1634 1631 1634 1631 9139
411 20250418 115500 8394681133 1631 1629 1632 1629 7947
412 20250418 115400 8381728488 1626 1622 1630 1622 6317
413 20250418 115300 8371447031 1626 1626 1626 1622 892
414 20250418 115200 8369996839 1626 1626 1626 1621 2779
415 20250418 115100 8365484176 1624 1620 1624 1616 17588
416 20250418 115000 8336988395 1620 1623 1623 1619 10664
417 20250418 114900 8319713382 1623 1622 1623 1620 8401
418 20250418 114800 8306091746 1623 1622 1623 1621 23317
419 20250418 114700 8268278362 1623 1623 1624 1622 2819
420 20250418 114600 8263704715 1624 1629 1629 1623 6129
421 20250418 114500 8253741379 1629 1625 1629 1625 15458
422 20250418 114400 8228584177 1625 1625 1627 1622 30985
423 20250418 114300 8178260380 1627 1628 1628 1623 120
424 20250418 114200 8178065091 1628 1624 1629 1622 9305
425 20250418 114100 8162948833 1624 1628 1629 1623 10233
426 20250418 114000 8146319925 1631 1626 1633 1626 2489
427 20250418 113900 8142267619 1628 1629 1634 1626 12715
428 20250418 113800 8121556451 1629 1634 1635 1629 2481
429 20250418 113700 8117512970 1634 1633 1634 1629 6566
430 20250418 113600 8106801112 1634 1634 1635 1633 1534
431 20250418 113500 8104294560 1634 1638 1638 1634 17123
432 20250418 113400 8076266362 1638 1633 1638 1633 22692
433 20250418 113300 8039165432 1634 1635 1635 1633 11887
434 20250418 113200 8019736747 1635 1634 1635 1630 9775
435 20250418 113100 8003758961 1634 1633 1635 1629 9233
436 20250418 113000 7988681351 1633 1630 1635 1627 29094
437 20250418 112900 7941217324 1627 1629 1630 1626 5499
438 20250418 112800 7932269068 1628 1629 1629 1627 2388
439 20250418 112700 7928381473 1628 1628 1629 1628 573
440 20250418 112600 7927448455 1628 1630 1630 1624 1425
441 20250418 112500 7925129692 1623 1623 1632 1621 22170
442 20250418 112400 7889054154 1622 1621 1622 1621 6764
443 20250418 112300 7878085699 1621 1619 1621 1617 3695
444 20250418 112200 7872099278 1620 1618 1620 1617 4672
445 20250418 112100 7864539121 1619 1618 1620 1617 8817
446 20250418 112000 7850270769 1618 1618 1620 1617 7271
447 20250418 111900 7838494615 1618 1617 1618 1617 5980
448 20250418 111800 7828821401 1619 1613 1619 1613 3652
449 20250418 111700 7822921820 1613 1613 1616 1611 7770
450 20250418 111600 7810390355 1613 1615 1615 1612 7052
451 20250418 111500 7799013190 1614 1613 1614 1611 9197
452 20250418 111400 7784179411 1613 1610 1613 1609 18552
453 20250418 111300 7754309535 1606 1609 1613 1606 15641
454 20250418 111200 7729159005 1609 1611 1614 1608 21802
455 20250418 111100 7694020725 1608 1616 1616 1605 26794
456 20250418 111000 7650871576 1616 1623 1623 1580 192322
457 20250418 110900 7342976030 1621 1622 1624 1620 13811
458 20250418 110800 7320583258 1623 1623 1625 1622 11023
459 20250418 110700 7302690984 1624 1626 1626 1622 23636
460 20250418 110600 7264301348 1625 1628 1628 1624 6715
461 20250418 110500 7253394410 1628 1626 1628 1625 1125
462 20250418 110400 7251565684 1624 1629 1629 1624 4048
463 20250418 110300 7244988727 1629 1629 1629 1622 1259
464 20250418 110200 7242941450 1629 1620 1629 1619 11453
465 20250418 110100 7224363637 1620 1623 1623 1620 22018
466 20250418 110000 7188662502 1623 1626 1629 1623 13421
467 20250418 105900 7166853303 1629 1625 1629 1625 5377
468 20250418 105800 7158107402 1624 1628 1629 1624 50774
469 20250418 105700 7075634616 1626 1632 1635 1626 30180
470 20250418 105600 7026464466 1632 1635 1637 1632 5304
471 20250418 105500 7017799915 1636 1637 1639 1634 7083
472 20250418 105400 7006211119 1639 1638 1639 1637 14799
473 20250418 105300 6981960309 1638 1637 1639 1635 10687
474 20250418 105200 6964467816 1635 1634 1636 1632 10160
475 20250418 105100 6947874277 1634 1634 1636 1634 5830
476 20250418 105000 6938339525 1636 1632 1636 1631 10351
477 20250418 104900 6921428435 1632 1629 1632 1629 3277
478 20250418 104800 6916084988 1627 1623 1627 1621 23030
479 20250418 104700 6878676043 1626 1623 1626 1621 18324
480 20250418 104600 6848953026 1626 1625 1631 1623 10674
481 20250418 104500 6831620006 1630 1626 1631 1624 13206
482 20250418 104400 6810130718 1626 1625 1628 1622 7930
483 20250418 104300 6797264273 1629 1628 1632 1621 24842
484 20250418 104200 6756929683 1632 1625 1632 1624 7025
485 20250418 104100 6745504894 1625 1625 1626 1622 31449
486 20250418 104000 6694436861 1625 1626 1626 1623 15364
487 20250418 103900 6669472103 1626 1630 1630 1626 25075
488 20250418 103800 6628659794 1630 1635 1640 1630 27590
489 20250418 103700 6583553741 1639 1631 1639 1630 9882
490 20250418 103600 6567437461 1631 1638 1639 1631 23201
491 20250418 103500 6529522524 1636 1644 1644 1636 46406
492 20250418 103400 6453400329 1643 1652 1652 1643 15808
493 20250418 103300 6427398028 1648 1647 1653 1643 15415
494 20250418 103200 6402011491 1647 1652 1653 1646 20843
495 20250418 103100 6367603141 1652 1649 1652 1648 16358
496 20250418 103000 6340624530 1649 1654 1655 1643 72662
497 20250418 102900 6220804835 1651 1654 1654 1645 35169
498 20250418 102800 6162806030 1651 1662 1665 1648 41569
499 20250418 102700 6093988315 1661 1660 1674 1650 120808
500 20250418 102600 5893108027 1660 1646 1660 1642 75499
501 20250418 102500 5768223887 1646 1655 1672 1646 215205
502 20250418 102400 5410950195 1656 1643 1657 1640 83647
503 20250418 102300 5273032104 1643 1645 1647 1635 48925
504 20250418 102200 5192662324 1645 1634 1647 1634 55018
505 20250418 102100 5102414177 1634 1628 1634 1625 40589
506 20250418 102000 5036249900 1628 1628 1628 1628 752
507 20250418 101900 5035025644 1628 1629 1629 1623 29063
508 20250418 101800 4987835816 1629 1626 1629 1624 9837
509 20250418 101700 4971841141 1626 1621 1626 1619 14251
510 20250418 101600 4948725946 1621 1631 1631 1621 32538
511 20250418 101500 4895868560 1629 1629 1631 1625 11710
512 20250418 101400 4876797982 1629 1627 1629 1625 13548
513 20250418 101300 4854746716 1628 1625 1629 1624 5899
514 20250418 101200 4845159736 1629 1626 1630 1625 21733
515 20250418 101100 4809838479 1626 1632 1632 1626 26922
516 20250418 101000 4766050563 1633 1633 1633 1626 5588
517 20250418 100900 4756930486 1625 1632 1633 1625 43620
518 20250418 100800 4685891885 1631 1631 1632 1625 21912
519 20250418 100700 4650229838 1630 1632 1632 1629 3578
520 20250418 100600 4644396722 1632 1632 1632 1628 13760
521 20250418 100500 4621952564 1631 1628 1631 1627 25133
522 20250418 100400 4581027536 1628 1631 1633 1628 9454
523 20250418 100300 4565619769 1631 1635 1636 1631 16423
524 20250418 100200 4538798289 1637 1635 1638 1630 23176
525 20250418 100100 4500920975 1635 1637 1639 1634 40018
526 20250418 100000 4435441558 1637 1621 1639 1620 95098
527 20250418 095900 4280276495 1621 1613 1625 1613 34870
528 20250418 095800 4223800269 1613 1612 1613 1610 9536
529 20250418 095700 4208441011 1612 1615 1616 1610 31064
530 20250418 095600 4158372928 1616 1614 1616 1613 9711
531 20250418 095500 4142698842 1614 1614 1615 1614 6325
532 20250418 095400 4132487936 1614 1615 1615 1612 10042
533 20250418 095300 4116289904 1615 1613 1615 1613 1388
534 20250418 095200 4114050540 1613 1615 1615 1612 5893
535 20250418 095100 4104548453 1612 1613 1616 1611 12917
536 20250418 095000 4083709699 1613 1614 1614 1610 9413
537 20250418 094900 4068536502 1614 1616 1616 1611 12740
538 20250418 094800 4047999526 1613 1619 1619 1613 18314
539 20250418 094700 4018379615 1619 1615 1619 1613 27155
540 20250418 094600 3974464023 1616 1611 1616 1606 31706
541 20250418 094500 3923321720 1607 1605 1607 1604 8201
542 20250418 094400 3910163439 1605 1607 1607 1603 7967
543 20250418 094300 3897364373 1608 1614 1614 1602 24741
544 20250418 094200 3857570462 1612 1614 1614 1611 8064
545 20250418 094100 3844564839 1613 1609 1613 1606 35815
546 20250418 094000 3786914171 1609 1612 1612 1609 8496
547 20250418 093900 3773234009 1610 1609 1612 1608 10767
548 20250418 093800 3755904327 1611 1612 1617 1609 34815
549 20250418 093700 3699784369 1612 1606 1612 1606 50001
550 20250418 093600 3619327475 1607 1607 1612 1606 22809
551 20250418 093500 3582634853 1609 1600 1609 1600 30126
552 20250418 093400 3534323879 1600 1598 1600 1595 14826
553 20250418 093300 3510652753 1600 1602 1605 1596 12422
554 20250418 093200 3490801967 1600 1593 1606 1592 78436
555 20250418 093100 3365384055 1594 1593 1594 1591 15457
556 20250418 093000 3340766754 1592 1588 1595 1583 48137
557 20250418 092900 3264404484 1588 1590 1591 1588 18085
558 20250418 092800 3235652116 1589 1587 1590 1584 35343
559 20250418 092700 3179612315 1589 1591 1591 1585 33080
560 20250418 092600 3127090159 1593 1596 1598 1587 56159
561 20250418 092500 3037689243 1598 1595 1598 1594 25598
562 20250418 092400 2996849281 1595 1596 1598 1593 15221
563 20250418 092300 2972576617 1596 1586 1599 1584 42174
564 20250418 092200 2905621489 1587 1590 1593 1586 67768
565 20250418 092100 2797967026 1590 1598 1598 1589 87997
566 20250418 092000 2657718069 1598 1605 1605 1591 174236
567 20250418 091900 2378899327 1605 1612 1612 1605 53037
568 20250418 091800 2293594531 1612 1616 1616 1610 25108
569 20250418 091700 2253130258 1616 1617 1619 1613 16195
570 20250418 091600 2226957114 1617 1625 1627 1616 18444
571 20250418 091500 2197069629 1623 1622 1626 1614 32424
572 20250418 091400 2144541266 1622 1609 1627 1607 211883
573 20250418 091300 1802789201 1609 1615 1616 1605 78038
574 20250418 091200 1677332119 1616 1622 1623 1611 11846
575 20250418 091100 1658166180 1622 1611 1622 1611 40386
576 20250418 091000 1592868236 1607 1618 1618 1607 32281
577 20250418 090900 1540815816 1612 1614 1619 1606 119229
578 20250418 090800 1348494804 1619 1615 1620 1610 160535
579 20250418 090700 1089560447 1614 1622 1628 1612 100839
580 20250418 090600 926361607 1622 1623 1629 1620 41550
581 20250418 090500 858974183 1623 1621 1630 1618 41732
582 20250418 090400 791304699 1618 1638 1638 1615 122816
583 20250418 090300 591833337 1638 1631 1643 1631 26496
584 20250418 090200 548446652 1626 1635 1639 1622 114113
585 20250418 090100 362706130 1634 1649 1649 1633 93340
586 20250418 090000 209692317 1649 1658 1678 1646 126759