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

591
019170/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184900,390858200,7570,7570,7570,7570,1208
20250418,184800,390858200,7570,7570,7570,7570,0
20250418,184700,390858200,7570,7570,7570,7570,0
20250418,184600,390858200,7570,7570,7570,7570,0
20250418,184500,390858200,7570,7570,7570,7570,0
20250418,184400,390858200,7570,7570,7570,7570,0
20250418,184300,390858200,7570,7570,7570,7570,0
20250418,184200,390858200,7570,7570,7570,7570,0
20250418,184100,390858200,7570,7570,7570,7570,0
20250418,184000,390858200,7570,7570,7570,7570,0
20250418,183900,390858200,7570,7570,7570,7570,0
20250418,183800,390858200,7570,7570,7570,7570,0
20250418,183700,390858200,7570,7570,7570,7570,0
20250418,183600,390858200,7570,7570,7570,7570,0
20250418,183500,390858200,7570,7570,7570,7570,0
20250418,183400,390858200,7570,7570,7570,7570,0
20250418,183300,390858200,7570,7570,7570,7570,0
20250418,183200,390858200,7570,7570,7570,7570,0
20250418,183100,390858200,7570,7570,7570,7570,0
20250418,183000,390858200,7570,7570,7570,7570,0
20250418,182900,390858200,7570,7570,7570,7570,0
20250418,182800,390858200,7570,7570,7570,7570,0
20250418,182700,390858200,7570,7570,7570,7570,0
20250418,182600,390858200,7570,7570,7570,7570,0
20250418,182500,390858200,7570,7570,7570,7570,0
20250418,182400,390858200,7570,7570,7570,7570,0
20250418,182300,390858200,7570,7570,7570,7570,0
20250418,182200,390858200,7570,7570,7570,7570,0
20250418,182100,390858200,7570,7570,7570,7570,0
20250418,182000,390858200,7570,7570,7570,7570,0
20250418,181900,390858200,7570,7570,7570,7570,1208
20250418,181800,390858200,7570,7570,7570,7570,0
20250418,181700,390858200,7570,7570,7570,7570,0
20250418,181600,390858200,7570,7570,7570,7570,0
20250418,181500,390858200,7570,7570,7570,7570,0
20250418,181400,390858200,7570,7570,7570,7570,0
20250418,181300,390858200,7570,7570,7570,7570,0
20250418,181200,390858200,7570,7570,7570,7570,0
20250418,181100,390858200,7570,7570,7570,7570,0
20250418,181000,390858200,7570,7570,7570,7570,0
20250418,180900,390858200,7570,7570,7570,7570,0
20250418,180800,390858200,7570,7570,7570,7570,0
20250418,180700,390858200,7570,7570,7570,7570,0
20250418,180600,390858200,7570,7570,7570,7570,0
20250418,180500,390858200,7570,7570,7570,7570,0
20250418,180400,390858200,7570,7570,7570,7570,0
20250418,180300,390858200,7570,7570,7570,7570,0
20250418,180200,390858200,7570,7570,7570,7570,0
20250418,180100,390858200,7570,7570,7570,7570,0
20250418,180000,390858200,7570,7570,7570,7570,0
20250418,175900,390858200,7570,7570,7570,7570,0
20250418,175800,390858200,7570,7570,7570,7570,0
20250418,175700,390858200,7570,7570,7570,7570,0
20250418,175600,390858200,7570,7570,7570,7570,0
20250418,175500,390858200,7570,7570,7570,7570,0
20250418,175400,390858200,7570,7570,7570,7570,0
20250418,175300,390858200,7570,7570,7570,7570,0
20250418,175200,390858200,7570,7570,7570,7570,0
20250418,175100,390858200,7570,7570,7570,7570,0
20250418,175000,390858200,7570,7570,7570,7570,0
20250418,174900,390858200,7570,7570,7570,7570,1208
20250418,174800,390858200,7570,7570,7570,7570,0
20250418,174700,390858200,7570,7570,7570,7570,0
20250418,174600,390858200,7570,7570,7570,7570,0
20250418,174500,390858200,7570,7570,7570,7570,0
20250418,174400,390858200,7570,7570,7570,7570,0
20250418,174300,390858200,7570,7570,7570,7570,0
20250418,174200,390858200,7570,7570,7570,7570,0
20250418,174100,390858200,7570,7570,7570,7570,0
20250418,174000,390858200,7570,7570,7570,7570,0
20250418,173900,390858200,7570,7570,7570,7570,0
20250418,173800,390858200,7570,7570,7570,7570,0
20250418,173700,390858200,7570,7570,7570,7570,0
20250418,173600,390858200,7570,7570,7570,7570,0
20250418,173500,390858200,7570,7570,7570,7570,0
20250418,173400,390858200,7570,7570,7570,7570,0
20250418,173300,390858200,7570,7570,7570,7570,0
20250418,173200,390858200,7570,7570,7570,7570,0
20250418,173100,390858200,7570,7570,7570,7570,0
20250418,173000,390858200,7570,7570,7570,7570,0
20250418,172900,390858200,7570,7570,7570,7570,0
20250418,172800,390858200,7570,7570,7570,7570,0
20250418,172700,390858200,7570,7570,7570,7570,0
20250418,172600,390858200,7570,7570,7570,7570,0
20250418,172500,390858200,7570,7570,7570,7570,0
20250418,172400,390858200,7570,7570,7570,7570,0
20250418,172300,390858200,7570,7570,7570,7570,0
20250418,172200,390858200,7570,7570,7570,7570,0
20250418,172100,390858200,7570,7570,7570,7570,0
20250418,172000,390858200,7570,7570,7570,7570,0
20250418,171900,390858200,7570,7570,7570,7570,1208
20250418,171800,390858200,7570,7570,7570,7570,0
20250418,171700,390858200,7570,7570,7570,7570,0
20250418,171600,390858200,7570,7570,7570,7570,0
20250418,171500,390858200,7570,7570,7570,7570,0
20250418,171400,390858200,7570,7570,7570,7570,0
20250418,171300,390858200,7570,7570,7570,7570,0
20250418,171200,390858200,7570,7570,7570,7570,0
20250418,171100,390858200,7570,7570,7570,7570,0
20250418,171000,390858200,7570,7570,7570,7570,0
20250418,170900,390858200,7570,7570,7570,7570,0
20250418,170800,390858200,7570,7570,7570,7570,0
20250418,170700,390858200,7570,7570,7570,7570,0
20250418,170600,390858200,7570,7570,7570,7570,0
20250418,170500,390858200,7570,7570,7570,7570,0
20250418,170400,390858200,7570,7570,7570,7570,0
20250418,170300,390858200,7570,7570,7570,7570,0
20250418,170200,390858200,7570,7570,7570,7570,0
20250418,170100,390858200,7570,7570,7570,7570,0
20250418,170000,390858200,7570,7570,7570,7570,0
20250418,165900,390858200,7570,7570,7570,7570,0
20250418,165800,390858200,7570,7570,7570,7570,0
20250418,165700,390858200,7570,7570,7570,7570,0
20250418,165600,390858200,7570,7570,7570,7570,0
20250418,165500,390858200,7570,7570,7570,7570,0
20250418,165400,390858200,7570,7570,7570,7570,0
20250418,165300,390858200,7570,7570,7570,7570,0
20250418,165200,390858200,7570,7570,7570,7570,0
20250418,165100,390858200,7570,7570,7570,7570,0
20250418,165000,390858200,7570,7570,7570,7570,0
20250418,164900,390858200,7570,7570,7570,7570,1208
20250418,164800,390858200,7570,7570,7570,7570,0
20250418,164700,390858200,7570,7570,7570,7570,0
20250418,164600,390858200,7570,7570,7570,7570,0
20250418,164500,390858200,7570,7570,7570,7570,0
20250418,164400,390858200,7570,7570,7570,7570,0
20250418,164300,390858200,7570,7570,7570,7570,0
20250418,164200,390858200,7570,7570,7570,7570,0
20250418,164100,390858200,7570,7570,7570,7570,0
20250418,164000,390858200,7570,7570,7570,7570,0
20250418,163900,390858200,7570,7570,7570,7570,0
20250418,163800,390858200,7570,7570,7570,7570,0
20250418,163700,390858200,7570,7570,7570,7570,0
20250418,163600,390858200,7570,7570,7570,7570,0
20250418,163500,390858200,7570,7570,7570,7570,0
20250418,163400,390858200,7570,7570,7570,7570,0
20250418,163300,390858200,7570,7570,7570,7570,0
20250418,163200,390858200,7570,7570,7570,7570,0
20250418,163100,390858200,7570,7570,7570,7570,0
20250418,163000,390858200,7570,7570,7570,7570,0
20250418,162900,390858200,7570,7570,7570,7570,0
20250418,162800,390858200,7570,7570,7570,7570,0
20250418,162700,390858200,7570,7570,7570,7570,0
20250418,162600,390858200,7570,7570,7570,7570,0
20250418,162500,390858200,7570,7570,7570,7570,0
20250418,162400,390858200,7570,7570,7570,7570,0
20250418,162300,390858200,7570,7570,7570,7570,0
20250418,162200,390858200,7570,7570,7570,7570,0
20250418,162100,390858200,7570,7570,7570,7570,0
20250418,162000,390858200,7570,7570,7570,7570,0
20250418,161900,390858200,7570,7570,7570,7570,1208
20250418,161800,390858200,7570,7570,7570,7570,0
20250418,161700,390858200,7570,7570,7570,7570,0
20250418,161600,390858200,7570,7570,7570,7570,0
20250418,161500,390858200,7570,7570,7570,7570,0
20250418,161400,390858200,7570,7570,7570,7570,0
20250418,161300,390858200,7570,7570,7570,7570,0
20250418,161200,390858200,7570,7570,7570,7570,0
20250418,161100,390858200,7570,7570,7570,7570,0
20250418,161000,390858200,7570,7570,7570,7570,0
20250418,160900,390858200,7570,7570,7570,7570,0
20250418,160800,390858200,7570,7570,7570,7570,0
20250418,160700,390858200,7570,7570,7570,7570,0
20250418,160600,390858200,7570,7570,7570,7570,0
20250418,160500,390858200,7570,7570,7570,7570,0
20250418,160400,390858200,7570,7570,7570,7570,0
20250418,160300,390858200,7570,7570,7570,7570,0
20250418,160200,390858200,7570,7570,7570,7570,0
20250418,160100,390858200,7570,7570,7570,7570,0
20250418,160000,390858200,7570,7570,7570,7570,0
20250418,155900,390858200,7570,7570,7570,7570,0
20250418,155800,390858200,7570,7570,7570,7570,0
20250418,155700,390858200,7570,7570,7570,7570,0
20250418,155600,390858200,7570,7570,7570,7570,0
20250418,155500,390858200,7570,7570,7570,7570,0
20250418,155400,390858200,7570,7570,7570,7570,0
20250418,155300,390858200,7570,7570,7570,7570,0
20250418,155200,390858200,7570,7570,7570,7570,0
20250418,155100,390858200,7570,7570,7570,7570,0
20250418,155000,390858200,7570,7570,7570,7570,0
20250418,154900,390858200,7570,7570,7570,7570,1208
20250418,154800,390858200,7570,7570,7570,7570,0
20250418,154700,390858200,7570,7570,7570,7570,0
20250418,154600,390858200,7570,7570,7570,7570,0
20250418,154500,390858200,7570,7570,7570,7570,0
20250418,154400,390858200,7570,7570,7570,7570,0
20250418,154300,390858200,7570,7570,7570,7570,0
20250418,154200,390858200,7570,7570,7570,7570,0
20250418,154100,390858200,7570,7570,7570,7570,0
20250418,154000,390858200,7570,7570,7570,7570,0
20250418,153900,390858200,7570,7570,7570,7570,0
20250418,153800,390858200,7570,7570,7570,7570,0
20250418,153700,390858200,7570,7570,7570,7570,0
20250418,153600,390858200,7570,7570,7570,7570,0
20250418,153500,390858200,7570,7570,7570,7570,0
20250418,153400,390858200,7570,7570,7570,7570,0
20250418,153300,390858200,7570,7570,7570,7570,0
20250418,153200,390858200,7570,7570,7570,7570,0
20250418,153100,390858200,7570,7570,7570,7570,0
20250418,153000,390858200,7570,7570,7570,7570,1208
20250418,152900,381713640,7550,7550,7550,7550,0
20250418,152800,381713640,7550,7550,7550,7550,0
20250418,152700,381713640,7550,7550,7550,7550,0
20250418,152600,381713640,7550,7550,7550,7550,0
20250418,152500,381713640,7550,7550,7550,7550,0
20250418,152400,381713640,7550,7550,7550,7550,0
20250418,152300,381713640,7550,7550,7550,7550,0
20250418,152200,381713640,7550,7550,7550,7550,0
20250418,152100,381713640,7550,7550,7550,7550,0
20250418,152000,381713640,7550,7550,7550,7550,0
20250418,151900,381713640,7550,7550,7560,7550,22
20250418,151800,381547350,7560,7560,7560,7560,30
20250418,151700,381320550,7560,7560,7560,7560,50
20250418,151600,380942550,7560,7560,7560,7560,164
20250418,151500,379702710,7560,7560,7560,7560,441
20250418,151400,376368750,7560,7560,7560,7560,0
20250418,151300,376368750,7560,7560,7560,7560,18
20250418,151200,376232670,7560,7560,7560,7560,232
20250418,151100,374478750,7560,7560,7560,7560,0
20250418,151000,374478750,7560,7560,7560,7560,22
20250418,150900,374312430,7560,7560,7560,7560,75
20250418,150800,373745430,7560,7560,7560,7560,0
20250418,150700,373745430,7560,7560,7560,7560,4
20250418,150600,373715190,7560,7560,7560,7560,278
20250418,150500,371613510,7550,7550,7550,7550,0
20250418,150400,371613510,7550,7550,7550,7550,0
20250418,150300,371613510,7550,7550,7550,7550,53
20250418,150200,371213360,7540,7540,7540,7540,4
20250418,150100,371183200,7550,7550,7550,7550,0
20250418,150000,371183200,7550,7550,7550,7550,213
20250418,145900,369575050,7550,7550,7550,7550,50
20250418,145800,369197550,7550,7550,7550,7550,200
20250418,145700,367687550,7560,7560,7560,7560,351
20250418,145600,365033990,7550,7550,7550,7550,0
20250418,145500,365033990,7550,7550,7550,7550,578
20250418,145400,360670090,7540,7540,7540,7540,0
20250418,145300,360670090,7540,7550,7550,7540,362
20250418,145200,357940530,7540,7540,7540,7540,319
20250418,145100,355535270,7550,7550,7550,7550,0
20250418,145000,355535270,7550,7550,7550,7550,0
20250418,144900,355535270,7550,7550,7550,7550,0
20250418,144800,355535270,7550,7550,7550,7550,0
20250418,144700,355535270,7550,7550,7550,7550,27
20250418,144600,355331420,7550,7550,7550,7550,0
20250418,144500,355331420,7550,7560,7560,7550,101
20250418,144400,354568650,7550,7550,7550,7550,0
20250418,144300,354568650,7550,7550,7550,7550,4
20250418,144200,354538450,7550,7550,7550,7550,867
20250418,144100,347992600,7550,7550,7550,7550,28
20250418,144000,347781200,7550,7550,7550,7550,1
20250418,143900,347773650,7550,7550,7550,7550,0
20250418,143800,347773650,7550,7550,7550,7550,0
20250418,143700,347773650,7550,7550,7550,7550,100
20250418,143600,347018650,7550,7550,7550,7550,431
20250418,143500,343764600,7550,7550,7550,7550,0
20250418,143400,343764600,7550,7550,7550,7550,111
20250418,143300,342926550,7560,7560,7560,7560,0
20250418,143200,342926550,7560,7560,7560,7560,0
20250418,143100,342926550,7560,7560,7560,7560,0
20250418,143000,342926550,7560,7560,7560,7560,0
20250418,142900,342926550,7560,7560,7560,7560,0
20250418,142800,342926550,7560,7560,7560,7560,0
20250418,142700,342926550,7560,7560,7560,7560,0
20250418,142600,342926550,7560,7560,7560,7560,0
20250418,142500,342926550,7560,7560,7560,7560,0
20250418,142400,342926550,7560,7560,7560,7560,5
20250418,142300,342888750,7560,7560,7560,7560,0
20250418,142200,342888750,7560,7560,7560,7560,0
20250418,142100,342888750,7560,7560,7560,7560,2
20250418,142000,342873630,7560,7560,7560,7560,18
20250418,141900,342737550,7560,7540,7560,7540,1593
20250418,141800,330709700,7540,7540,7540,7540,0
20250418,141700,330709700,7540,7540,7540,7540,0
20250418,141600,330709700,7540,7540,7540,7540,0
20250418,141500,330709700,7540,7540,7540,7540,0
20250418,141400,330709700,7540,7540,7540,7540,1571
20250418,141300,318864360,7540,7540,7540,7540,3
20250418,141200,318841740,7540,7540,7540,7540,23
20250418,141100,318668320,7530,7530,7530,7530,74
20250418,141000,318111100,7540,7540,7540,7540,0
20250418,140900,318111100,7540,7540,7540,7540,30
20250418,140800,317884900,7540,7540,7540,7540,12
20250418,140700,317794420,7540,7540,7540,7540,764
20250418,140600,312033860,7530,7540,7540,7530,278
20250418,140500,309939470,7540,7540,7540,7540,0
20250418,140400,309939470,7540,7540,7540,7540,1611
20250418,140300,297792530,7540,7540,7540,7540,123
20250418,140200,296865110,7540,7540,7540,7540,10
20250418,140100,296789710,7540,7540,7540,7540,0
20250418,140000,296789710,7540,7540,7540,7540,289
20250418,135900,294610650,7540,7540,7550,7540,599
20250418,135800,290092980,7550,7550,7550,7550,0
20250418,135700,290092980,7550,7540,7550,7540,746
20250418,135600,284462680,7540,7540,7540,7540,93
20250418,135500,283761460,7550,7550,7550,7550,1
20250418,135400,283753910,7550,7550,7550,7550,10
20250418,135300,283678410,7550,7550,7550,7550,90
20250418,135200,282998910,7550,7550,7550,7550,13
20250418,135100,282900760,7550,7550,7550,7550,0
20250418,135000,282900760,7550,7550,7550,7550,394
20250418,134900,279926060,7550,7550,7550,7550,0
20250418,134800,279926060,7550,7550,7550,7550,0
20250418,134700,279926060,7550,7550,7550,7550,0
20250418,134600,279926060,7550,7550,7550,7550,50
20250418,134500,279548560,7550,7550,7550,7550,10
20250418,134400,279473060,7550,7550,7550,7550,50
20250418,134300,279095560,7560,7560,7560,7560,0
20250418,134200,279095560,7560,7560,7560,7560,200
20250418,134100,277583560,7560,7560,7560,7560,383
20250418,134000,274688080,7550,7550,7550,7550,40
20250418,133900,274386080,7560,7560,7560,7560,1
20250418,133800,274378520,7550,7550,7550,7550,73
20250418,133700,273827370,7550,7560,7560,7550,29
20250418,133600,273608400,7560,7560,7560,7560,0
20250418,133500,273608400,7560,7560,7560,7560,13
20250418,133400,273510120,7560,7550,7560,7550,190
20250418,133300,272075010,7550,7550,7550,7550,0
20250418,133200,272075010,7550,7550,7550,7550,0
20250418,133100,272075010,7550,7550,7550,7550,21
20250418,133000,271916460,7550,7550,7560,7550,191
20250418,132900,270474000,7550,7550,7550,7550,100
20250418,132800,269719000,7560,7550,7560,7550,725
20250418,132700,264244000,7550,7550,7550,7550,100
20250418,132600,263489000,7550,7550,7550,7550,100
20250418,132500,262734000,7560,7540,7560,7520,427
20250418,132400,259513260,7550,7550,7550,7550,0
20250418,132300,259513260,7550,7550,7550,7550,0
20250418,132200,259513260,7550,7550,7550,7550,1
20250418,132100,259505710,7540,7550,7550,7540,23
20250418,132000,259332240,7540,7540,7540,7540,0
20250418,131900,259332240,7540,7540,7540,7540,0
20250418,131800,259332240,7540,7540,7540,7540,0
20250418,131700,259332240,7540,7540,7540,7540,8
20250418,131600,259271920,7550,7550,7550,7550,0
20250418,131500,259271920,7550,7550,7550,7550,180
20250418,131400,257912920,7540,7540,7540,7540,0
20250418,131300,257912920,7540,7540,7540,7540,0
20250418,131200,257912920,7540,7540,7540,7540,100
20250418,131100,257158920,7560,7560,7560,7560,0
20250418,131000,257158920,7560,7560,7560,7560,0
20250418,130900,257158920,7560,7560,7560,7560,0
20250418,130800,257158920,7560,7560,7560,7560,0
20250418,130700,257158920,7560,7560,7560,7560,0
20250418,130600,257158920,7560,7560,7560,7560,19
20250418,130500,257015280,7550,7550,7550,7550,93
20250418,130400,256313130,7550,7560,7560,7550,485
20250418,130300,252651130,7570,7570,7570,7570,0
20250418,130200,252651130,7570,7570,7570,7570,0
20250418,130100,252651130,7570,7570,7570,7570,0
20250418,130000,252651130,7570,7570,7570,7570,0
20250418,125900,252651130,7570,7570,7570,7570,0
20250418,125800,252651130,7570,7560,7570,7560,6
20250418,125700,252605720,7560,7570,7570,7560,81
20250418,125600,251993310,7570,7560,7570,7560,824
20250418,125500,245760690,7570,7560,7570,7560,5
20250418,125400,245722860,7570,7570,7570,7570,136
20250418,125300,244693340,7580,7580,7580,7580,0
20250418,125200,244693340,7580,7570,7580,7560,131
20250418,125100,243701860,7580,7560,7580,7560,1964
20250418,125000,228839610,7560,7560,7560,7560,702
20250418,124900,223532490,7560,7560,7560,7560,1
20250418,124800,223524930,7550,7540,7550,7540,729
20250418,124700,218025970,7520,7520,7520,7520,262
20250418,124600,216055730,7540,7540,7540,7540,100
20250418,124500,215301730,7520,7520,7520,7520,0
20250418,124400,215301730,7520,7520,7520,7520,1
20250418,124300,215294210,7520,7520,7520,7520,2
20250418,124200,215279170,7510,7530,7530,7510,1208
20250418,124100,206201530,7530,7540,7540,7530,56
20250418,124000,205779640,7540,7540,7540,7540,0
20250418,123900,205779640,7540,7550,7550,7540,85
20250418,123800,205138090,7550,7550,7550,7550,10
20250418,123700,205062590,7550,7550,7550,7550,0
20250418,123600,205062590,7550,7550,7550,7550,0
20250418,123500,205062590,7550,7550,7550,7550,0
20250418,123400,205062590,7550,7550,7550,7550,0
20250418,123300,205062590,7550,7550,7550,7550,0
20250418,123200,205062590,7550,7550,7550,7550,0
20250418,123100,205062590,7550,7550,7550,7550,0
20250418,123000,205062590,7550,7550,7550,7550,0
20250418,122900,205062590,7550,7550,7550,7550,6
20250418,122800,205017290,7540,7540,7540,7540,299
20250418,122700,202762830,7550,7550,7550,7550,4
20250418,122600,202732630,7550,7550,7550,7550,0
20250418,122500,202732630,7550,7550,7550,7550,166
20250418,122400,201479330,7530,7530,7530,7530,0
20250418,122300,201479330,7530,7550,7550,7530,136
20250418,122200,200453550,7550,7550,7550,7550,11
20250418,122100,200370500,7550,7550,7550,7550,0
20250418,122000,200370500,7550,7550,7550,7550,81
20250418,121900,199758950,7550,7550,7550,7550,0
20250418,121800,199758950,7550,7550,7550,7550,0
20250418,121700,199758950,7550,7550,7550,7550,2
20250418,121600,199743850,7550,7550,7550,7550,0
20250418,121500,199743850,7550,7550,7550,7550,1
20250418,121400,199736300,7550,7550,7550,7550,0
20250418,121300,199736300,7550,7550,7550,7550,0
20250418,121200,199736300,7550,7550,7550,7550,0
20250418,121100,199736300,7550,7550,7550,7550,0
20250418,121000,199736300,7550,7550,7550,7550,50
20250418,120900,199358800,7550,7550,7550,7550,20
20250418,120800,199207800,7550,7550,7555,7550,260
20250418,120700,197244795,7550,7540,7550,7540,37
20250418,120600,196965675,7540,7530,7540,7530,27
20250418,120500,196762215,7520,7520,7520,7520,0
20250418,120400,196762215,7520,7520,7520,7520,0
20250418,120300,196762215,7520,7520,7520,7520,0
20250418,120200,196762215,7520,7520,7520,7520,0
20250418,120100,196762215,7520,7520,7520,7520,0
20250418,120000,196762215,7520,7520,7520,7520,0
20250418,115900,196762215,7520,7520,7520,7520,0
20250418,115800,196762215,7520,7520,7520,7520,0
20250418,115700,196762215,7520,7520,7520,7520,0
20250418,115600,196762215,7520,7520,7520,7520,0
20250418,115500,196762215,7520,7520,7520,7520,1
20250418,115400,196754695,7520,7520,7520,7520,0
20250418,115300,196754695,7520,7520,7520,7520,0
20250418,115200,196754695,7520,7520,7520,7520,0
20250418,115100,196754695,7520,7520,7520,7520,0
20250418,115000,196754695,7520,7520,7520,7520,35
20250418,114900,196491495,7520,7540,7540,7520,45
20250418,114800,196152235,7530,7530,7530,7530,1
20250418,114700,196144705,7530,7530,7530,7530,401
20250418,114600,193125175,7530,7530,7530,7530,0
20250418,114500,193125175,7530,7530,7530,7530,258
20250418,114400,191182435,7530,7530,7530,7530,0
20250418,114300,191182435,7530,7530,7530,7530,14
20250418,114200,191077015,7530,7530,7530,7530,18
20250418,114100,190941475,7530,7530,7530,7530,70
20250418,114000,190414375,7550,7550,7550,7550,1
20250418,113900,190406825,7540,7540,7540,7540,0
20250418,113800,190406825,7540,7550,7550,7540,22
20250418,113700,190240735,7530,7530,7530,7530,14
20250418,113600,190135315,7550,7550,7550,7550,0
20250418,113500,190135315,7550,7550,7550,7550,0
20250418,113400,190135315,7550,7540,7550,7540,48
20250418,113300,189773295,7540,7530,7540,7530,15
20250418,113200,189660325,7550,7550,7550,7550,0
20250418,113100,189660325,7550,7550,7550,7550,1
20250418,113000,189652775,7540,7530,7540,7530,46
20250418,112900,189306025,7530,7530,7530,7530,11
20250418,112800,189223195,7530,7530,7530,7530,11
20250418,112700,189140365,7530,7530,7530,7530,20
20250418,112600,188989765,7530,7540,7540,7510,3175
20250418,112500,165124395,7530,7520,7530,7510,600
20250418,112400,160616645,7540,7530,7560,7530,495
20250418,112300,156887575,7540,7540,7540,7530,1003
20250418,112200,149334015,7570,7570,7570,7570,2
20250418,112100,149318875,7570,7570,7570,7570,444
20250418,112000,145957795,7570,7560,7570,7560,611
20250418,111900,141332535,7560,7550,7560,7550,874
20250418,111800,134725145,7550,7550,7550,7550,40
20250418,111700,134423145,7550,7550,7550,7550,0
20250418,111600,134423145,7550,7550,7550,7550,53
20250418,111500,134022995,7550,7550,7550,7550,1
20250418,111400,134015445,7550,7550,7550,7530,188
20250418,111300,132596465,7550,7550,7550,7550,310
20250418,111200,130255965,7550,7550,7550,7550,20
20250418,111100,130104965,7550,7550,7550,7550,12
20250418,111000,130014365,7550,7550,7550,7550,11
20250418,110900,129931315,7540,7540,7540,7540,10
20250418,110800,129855915,7530,7540,7540,7530,103
20250418,110700,129079875,7520,7520,7520,7520,0
20250418,110600,129079875,7520,7520,7520,7520,0
20250418,110500,129079875,7520,7520,7520,7520,0
20250418,110400,129079875,7520,7520,7520,7520,1
20250418,110300,129072355,7560,7560,7560,7560,0
20250418,110200,129072355,7560,7560,7560,7560,0
20250418,110100,129072355,7560,7530,7560,7530,310
20250418,110000,126731855,7530,7530,7530,7530,105
20250418,105900,125941205,7520,7520,7520,7520,239
20250418,105800,124143925,7520,7520,7520,7520,90
20250418,105700,123467125,7530,7520,7530,7520,36
20250418,105600,123196345,7540,7540,7540,7540,0
20250418,105500,123196345,7540,7520,7540,7520,452
20250418,105400,119792065,7510,7510,7510,7510,3
20250418,105300,119769535,7515,7515,7515,7515,0
20250418,105200,119769535,7515,7515,7515,7515,0
20250418,105100,119769535,7515,7515,7515,7515,1
20250418,105000,119762020,7520,7520,7520,7520,30
20250418,104900,119536420,7520,7520,7520,7510,24
20250418,104800,119355950,7520,7520,7520,7520,7
20250418,104700,119303310,7520,7510,7520,7500,1188
20250418,104600,110388760,7510,7510,7510,7510,8
20250418,104500,110328680,7510,7510,7510,7510,0
20250418,104400,110328680,7510,7530,7530,7510,152
20250418,104300,109187080,7520,7520,7520,7520,0
20250418,104200,109187080,7520,7520,7520,7520,0
20250418,104100,109187080,7520,7520,7520,7520,0
20250418,104000,109187080,7520,7520,7520,7520,1
20250418,103900,109179560,7520,7520,7520,7520,105
20250418,103800,108389960,7520,7520,7520,7520,2
20250418,103700,108374920,7520,7520,7520,7520,10
20250418,103600,108299720,7520,7520,7520,7520,5
20250418,103500,108262120,7510,7520,7520,7510,113
20250418,103400,107413310,7550,7550,7550,7550,0
20250418,103300,107413310,7550,7550,7550,7550,50
20250418,103200,107035810,7550,7530,7550,7500,2321
20250418,103100,89599970,7540,7540,7540,7540,100
20250418,103000,88845970,7540,7540,7540,7540,21
20250418,102900,88687630,7530,7530,7530,7530,0
20250418,102800,88687630,7530,7530,7530,7530,61
20250418,102700,88228300,7530,7540,7540,7520,970
20250418,102600,80919900,7540,7540,7540,7540,0
20250418,102500,80919900,7540,7540,7540,7540,110
20250418,102400,80090500,7540,7540,7550,7540,210
20250418,102300,78505100,7550,7550,7550,7550,0
20250418,102200,78505100,7550,7550,7550,7550,0
20250418,102100,78505100,7550,7550,7550,7550,0
20250418,102000,78505100,7550,7550,7550,7550,10
20250418,101900,78429600,7540,7540,7540,7540,74
20250418,101800,77871640,7540,7540,7540,7540,96
20250418,101700,77147800,7550,7550,7550,7550,0
20250418,101600,77147800,7550,7550,7550,7550,1
20250418,101500,77140250,7550,7550,7550,7550,2
20250418,101400,77125150,7550,7550,7550,7550,0
20250418,101300,77125150,7550,7550,7550,7550,1
20250418,101200,77117600,7550,7550,7550,7550,0
20250418,101100,77117600,7550,7550,7550,7550,1
20250418,101000,77110050,7550,7550,7550,7550,205
20250418,100900,75562300,7550,7560,7560,7550,81
20250418,100800,74950740,7560,7560,7560,7560,0
20250418,100700,74950740,7560,7550,7560,7550,110
20250418,100600,74120140,7550,7560,7560,7550,101
20250418,100500,73357580,7550,7550,7550,7550,141
20250418,100400,72293030,7560,7570,7570,7560,51
20250418,100300,71907460,7570,7570,7570,7570,0
20250418,100200,71907460,7570,7570,7570,7570,0
20250418,100100,71907460,7570,7560,7570,7560,63
20250418,100000,71431170,7550,7550,7550,7550,0
20250418,095900,71431170,7550,7550,7550,7550,0
20250418,095800,71431170,7550,7550,7550,7550,8
20250418,095700,71370770,7550,7550,7560,7550,8
20250418,095600,71310350,7560,7560,7560,7560,0
20250418,095500,71310350,7560,7560,7560,7560,1
20250418,095400,71302790,7550,7550,7550,7550,0
20250418,095300,71302790,7550,7560,7560,7550,216
20250418,095200,69671740,7560,7570,7570,7560,1020
20250418,095100,61960480,7570,7570,7570,7570,14
20250418,095000,61854500,7570,7570,7570,7570,0
20250418,094900,61854500,7570,7570,7570,7570,0
20250418,094800,61854500,7570,7570,7570,7570,36
20250418,094700,61581980,7590,7590,7590,7590,50
20250418,094600,61202480,7590,7570,7590,7550,708
20250418,094500,55836640,7550,7570,7570,7550,67
20250418,094400,55329470,7570,7570,7570,7570,31
20250418,094300,55094800,7570,7570,7570,7570,64
20250418,094200,54610320,7570,7570,7570,7570,4
20250418,094100,54580040,7570,7560,7570,7560,354
20250418,094000,51901790,7560,7550,7560,7550,195
20250418,093900,50428910,7550,7550,7550,7550,0
20250418,093800,50428910,7550,7550,7550,7550,4
20250418,093700,50398710,7550,7550,7550,7550,12
20250418,093600,50308110,7560,7560,7560,7560,0
20250418,093500,50308110,7560,7560,7560,7560,328
20250418,093400,47828430,7560,7560,7560,7560,6
20250418,093300,47783070,7540,7550,7560,7540,66
20250418,093200,47285200,7550,7550,7550,7550,25
20250418,093100,47096450,7550,7550,7550,7550,2
20250418,093000,47081350,7540,7540,7540,7540,0
20250418,092900,47081350,7540,7540,7540,7540,0
20250418,092800,47081350,7540,7540,7540,7540,0
20250418,092700,47081350,7540,7540,7540,7540,0
20250418,092600,47081350,7540,7540,7540,7540,6
20250418,092500,47036110,7550,7550,7550,7550,49
20250418,092400,46666160,7550,7550,7550,7550,120
20250418,092300,45760160,7550,7550,7550,7550,150
20250418,092200,44627660,7550,7570,7570,7550,409
20250418,092100,41537130,7590,7590,7590,7590,46
20250418,092000,41187990,7600,7590,7600,7580,529
20250418,091900,37173710,7590,7590,7590,7590,0
20250418,091800,37173710,7590,7590,7590,7590,10
20250418,091700,37097810,7590,7590,7590,7590,0
20250418,091600,37097810,7590,7590,7590,7580,87
20250418,091500,36437500,7590,7590,7610,7580,567
20250418,091400,32128550,7580,7550,7590,7550,73
20250418,091300,31575160,7570,7600,7600,7570,19
20250418,091200,31430790,7590,7580,7590,7580,224
20250418,091100,29731330,7580,7530,7580,7520,812
20250418,091000,23578110,7510,7520,7520,7510,26
20250418,090900,23382640,7520,7520,7520,7520,10
20250418,090800,23307440,7510,7530,7580,7510,1243
20250418,090700,13914870,7530,7530,7530,7530,1011
20250418,090600,6302040,7530,7550,7550,7520,241
20250418,090500,4487400,7550,7550,7550,7550,15
20250418,090400,4374150,7550,7550,7550,7550,392
20250418,090300,1414550,7560,7560,7580,7550,41
20250418,090200,1104560,7560,7560,7560,7550,89
20250418,090100,432100,7600,7600,7600,7600,0
20250418,090000,432100,7600,7560,7600,7560,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184900 390858200 7570 7570 7570 7570 1208
3 20250418 184800 390858200 7570 7570 7570 7570 0
4 20250418 184700 390858200 7570 7570 7570 7570 0
5 20250418 184600 390858200 7570 7570 7570 7570 0
6 20250418 184500 390858200 7570 7570 7570 7570 0
7 20250418 184400 390858200 7570 7570 7570 7570 0
8 20250418 184300 390858200 7570 7570 7570 7570 0
9 20250418 184200 390858200 7570 7570 7570 7570 0
10 20250418 184100 390858200 7570 7570 7570 7570 0
11 20250418 184000 390858200 7570 7570 7570 7570 0
12 20250418 183900 390858200 7570 7570 7570 7570 0
13 20250418 183800 390858200 7570 7570 7570 7570 0
14 20250418 183700 390858200 7570 7570 7570 7570 0
15 20250418 183600 390858200 7570 7570 7570 7570 0
16 20250418 183500 390858200 7570 7570 7570 7570 0
17 20250418 183400 390858200 7570 7570 7570 7570 0
18 20250418 183300 390858200 7570 7570 7570 7570 0
19 20250418 183200 390858200 7570 7570 7570 7570 0
20 20250418 183100 390858200 7570 7570 7570 7570 0
21 20250418 183000 390858200 7570 7570 7570 7570 0
22 20250418 182900 390858200 7570 7570 7570 7570 0
23 20250418 182800 390858200 7570 7570 7570 7570 0
24 20250418 182700 390858200 7570 7570 7570 7570 0
25 20250418 182600 390858200 7570 7570 7570 7570 0
26 20250418 182500 390858200 7570 7570 7570 7570 0
27 20250418 182400 390858200 7570 7570 7570 7570 0
28 20250418 182300 390858200 7570 7570 7570 7570 0
29 20250418 182200 390858200 7570 7570 7570 7570 0
30 20250418 182100 390858200 7570 7570 7570 7570 0
31 20250418 182000 390858200 7570 7570 7570 7570 0
32 20250418 181900 390858200 7570 7570 7570 7570 1208
33 20250418 181800 390858200 7570 7570 7570 7570 0
34 20250418 181700 390858200 7570 7570 7570 7570 0
35 20250418 181600 390858200 7570 7570 7570 7570 0
36 20250418 181500 390858200 7570 7570 7570 7570 0
37 20250418 181400 390858200 7570 7570 7570 7570 0
38 20250418 181300 390858200 7570 7570 7570 7570 0
39 20250418 181200 390858200 7570 7570 7570 7570 0
40 20250418 181100 390858200 7570 7570 7570 7570 0
41 20250418 181000 390858200 7570 7570 7570 7570 0
42 20250418 180900 390858200 7570 7570 7570 7570 0
43 20250418 180800 390858200 7570 7570 7570 7570 0
44 20250418 180700 390858200 7570 7570 7570 7570 0
45 20250418 180600 390858200 7570 7570 7570 7570 0
46 20250418 180500 390858200 7570 7570 7570 7570 0
47 20250418 180400 390858200 7570 7570 7570 7570 0
48 20250418 180300 390858200 7570 7570 7570 7570 0
49 20250418 180200 390858200 7570 7570 7570 7570 0
50 20250418 180100 390858200 7570 7570 7570 7570 0
51 20250418 180000 390858200 7570 7570 7570 7570 0
52 20250418 175900 390858200 7570 7570 7570 7570 0
53 20250418 175800 390858200 7570 7570 7570 7570 0
54 20250418 175700 390858200 7570 7570 7570 7570 0
55 20250418 175600 390858200 7570 7570 7570 7570 0
56 20250418 175500 390858200 7570 7570 7570 7570 0
57 20250418 175400 390858200 7570 7570 7570 7570 0
58 20250418 175300 390858200 7570 7570 7570 7570 0
59 20250418 175200 390858200 7570 7570 7570 7570 0
60 20250418 175100 390858200 7570 7570 7570 7570 0
61 20250418 175000 390858200 7570 7570 7570 7570 0
62 20250418 174900 390858200 7570 7570 7570 7570 1208
63 20250418 174800 390858200 7570 7570 7570 7570 0
64 20250418 174700 390858200 7570 7570 7570 7570 0
65 20250418 174600 390858200 7570 7570 7570 7570 0
66 20250418 174500 390858200 7570 7570 7570 7570 0
67 20250418 174400 390858200 7570 7570 7570 7570 0
68 20250418 174300 390858200 7570 7570 7570 7570 0
69 20250418 174200 390858200 7570 7570 7570 7570 0
70 20250418 174100 390858200 7570 7570 7570 7570 0
71 20250418 174000 390858200 7570 7570 7570 7570 0
72 20250418 173900 390858200 7570 7570 7570 7570 0
73 20250418 173800 390858200 7570 7570 7570 7570 0
74 20250418 173700 390858200 7570 7570 7570 7570 0
75 20250418 173600 390858200 7570 7570 7570 7570 0
76 20250418 173500 390858200 7570 7570 7570 7570 0
77 20250418 173400 390858200 7570 7570 7570 7570 0
78 20250418 173300 390858200 7570 7570 7570 7570 0
79 20250418 173200 390858200 7570 7570 7570 7570 0
80 20250418 173100 390858200 7570 7570 7570 7570 0
81 20250418 173000 390858200 7570 7570 7570 7570 0
82 20250418 172900 390858200 7570 7570 7570 7570 0
83 20250418 172800 390858200 7570 7570 7570 7570 0
84 20250418 172700 390858200 7570 7570 7570 7570 0
85 20250418 172600 390858200 7570 7570 7570 7570 0
86 20250418 172500 390858200 7570 7570 7570 7570 0
87 20250418 172400 390858200 7570 7570 7570 7570 0
88 20250418 172300 390858200 7570 7570 7570 7570 0
89 20250418 172200 390858200 7570 7570 7570 7570 0
90 20250418 172100 390858200 7570 7570 7570 7570 0
91 20250418 172000 390858200 7570 7570 7570 7570 0
92 20250418 171900 390858200 7570 7570 7570 7570 1208
93 20250418 171800 390858200 7570 7570 7570 7570 0
94 20250418 171700 390858200 7570 7570 7570 7570 0
95 20250418 171600 390858200 7570 7570 7570 7570 0
96 20250418 171500 390858200 7570 7570 7570 7570 0
97 20250418 171400 390858200 7570 7570 7570 7570 0
98 20250418 171300 390858200 7570 7570 7570 7570 0
99 20250418 171200 390858200 7570 7570 7570 7570 0
100 20250418 171100 390858200 7570 7570 7570 7570 0
101 20250418 171000 390858200 7570 7570 7570 7570 0
102 20250418 170900 390858200 7570 7570 7570 7570 0
103 20250418 170800 390858200 7570 7570 7570 7570 0
104 20250418 170700 390858200 7570 7570 7570 7570 0
105 20250418 170600 390858200 7570 7570 7570 7570 0
106 20250418 170500 390858200 7570 7570 7570 7570 0
107 20250418 170400 390858200 7570 7570 7570 7570 0
108 20250418 170300 390858200 7570 7570 7570 7570 0
109 20250418 170200 390858200 7570 7570 7570 7570 0
110 20250418 170100 390858200 7570 7570 7570 7570 0
111 20250418 170000 390858200 7570 7570 7570 7570 0
112 20250418 165900 390858200 7570 7570 7570 7570 0
113 20250418 165800 390858200 7570 7570 7570 7570 0
114 20250418 165700 390858200 7570 7570 7570 7570 0
115 20250418 165600 390858200 7570 7570 7570 7570 0
116 20250418 165500 390858200 7570 7570 7570 7570 0
117 20250418 165400 390858200 7570 7570 7570 7570 0
118 20250418 165300 390858200 7570 7570 7570 7570 0
119 20250418 165200 390858200 7570 7570 7570 7570 0
120 20250418 165100 390858200 7570 7570 7570 7570 0
121 20250418 165000 390858200 7570 7570 7570 7570 0
122 20250418 164900 390858200 7570 7570 7570 7570 1208
123 20250418 164800 390858200 7570 7570 7570 7570 0
124 20250418 164700 390858200 7570 7570 7570 7570 0
125 20250418 164600 390858200 7570 7570 7570 7570 0
126 20250418 164500 390858200 7570 7570 7570 7570 0
127 20250418 164400 390858200 7570 7570 7570 7570 0
128 20250418 164300 390858200 7570 7570 7570 7570 0
129 20250418 164200 390858200 7570 7570 7570 7570 0
130 20250418 164100 390858200 7570 7570 7570 7570 0
131 20250418 164000 390858200 7570 7570 7570 7570 0
132 20250418 163900 390858200 7570 7570 7570 7570 0
133 20250418 163800 390858200 7570 7570 7570 7570 0
134 20250418 163700 390858200 7570 7570 7570 7570 0
135 20250418 163600 390858200 7570 7570 7570 7570 0
136 20250418 163500 390858200 7570 7570 7570 7570 0
137 20250418 163400 390858200 7570 7570 7570 7570 0
138 20250418 163300 390858200 7570 7570 7570 7570 0
139 20250418 163200 390858200 7570 7570 7570 7570 0
140 20250418 163100 390858200 7570 7570 7570 7570 0
141 20250418 163000 390858200 7570 7570 7570 7570 0
142 20250418 162900 390858200 7570 7570 7570 7570 0
143 20250418 162800 390858200 7570 7570 7570 7570 0
144 20250418 162700 390858200 7570 7570 7570 7570 0
145 20250418 162600 390858200 7570 7570 7570 7570 0
146 20250418 162500 390858200 7570 7570 7570 7570 0
147 20250418 162400 390858200 7570 7570 7570 7570 0
148 20250418 162300 390858200 7570 7570 7570 7570 0
149 20250418 162200 390858200 7570 7570 7570 7570 0
150 20250418 162100 390858200 7570 7570 7570 7570 0
151 20250418 162000 390858200 7570 7570 7570 7570 0
152 20250418 161900 390858200 7570 7570 7570 7570 1208
153 20250418 161800 390858200 7570 7570 7570 7570 0
154 20250418 161700 390858200 7570 7570 7570 7570 0
155 20250418 161600 390858200 7570 7570 7570 7570 0
156 20250418 161500 390858200 7570 7570 7570 7570 0
157 20250418 161400 390858200 7570 7570 7570 7570 0
158 20250418 161300 390858200 7570 7570 7570 7570 0
159 20250418 161200 390858200 7570 7570 7570 7570 0
160 20250418 161100 390858200 7570 7570 7570 7570 0
161 20250418 161000 390858200 7570 7570 7570 7570 0
162 20250418 160900 390858200 7570 7570 7570 7570 0
163 20250418 160800 390858200 7570 7570 7570 7570 0
164 20250418 160700 390858200 7570 7570 7570 7570 0
165 20250418 160600 390858200 7570 7570 7570 7570 0
166 20250418 160500 390858200 7570 7570 7570 7570 0
167 20250418 160400 390858200 7570 7570 7570 7570 0
168 20250418 160300 390858200 7570 7570 7570 7570 0
169 20250418 160200 390858200 7570 7570 7570 7570 0
170 20250418 160100 390858200 7570 7570 7570 7570 0
171 20250418 160000 390858200 7570 7570 7570 7570 0
172 20250418 155900 390858200 7570 7570 7570 7570 0
173 20250418 155800 390858200 7570 7570 7570 7570 0
174 20250418 155700 390858200 7570 7570 7570 7570 0
175 20250418 155600 390858200 7570 7570 7570 7570 0
176 20250418 155500 390858200 7570 7570 7570 7570 0
177 20250418 155400 390858200 7570 7570 7570 7570 0
178 20250418 155300 390858200 7570 7570 7570 7570 0
179 20250418 155200 390858200 7570 7570 7570 7570 0
180 20250418 155100 390858200 7570 7570 7570 7570 0
181 20250418 155000 390858200 7570 7570 7570 7570 0
182 20250418 154900 390858200 7570 7570 7570 7570 1208
183 20250418 154800 390858200 7570 7570 7570 7570 0
184 20250418 154700 390858200 7570 7570 7570 7570 0
185 20250418 154600 390858200 7570 7570 7570 7570 0
186 20250418 154500 390858200 7570 7570 7570 7570 0
187 20250418 154400 390858200 7570 7570 7570 7570 0
188 20250418 154300 390858200 7570 7570 7570 7570 0
189 20250418 154200 390858200 7570 7570 7570 7570 0
190 20250418 154100 390858200 7570 7570 7570 7570 0
191 20250418 154000 390858200 7570 7570 7570 7570 0
192 20250418 153900 390858200 7570 7570 7570 7570 0
193 20250418 153800 390858200 7570 7570 7570 7570 0
194 20250418 153700 390858200 7570 7570 7570 7570 0
195 20250418 153600 390858200 7570 7570 7570 7570 0
196 20250418 153500 390858200 7570 7570 7570 7570 0
197 20250418 153400 390858200 7570 7570 7570 7570 0
198 20250418 153300 390858200 7570 7570 7570 7570 0
199 20250418 153200 390858200 7570 7570 7570 7570 0
200 20250418 153100 390858200 7570 7570 7570 7570 0
201 20250418 153000 390858200 7570 7570 7570 7570 1208
202 20250418 152900 381713640 7550 7550 7550 7550 0
203 20250418 152800 381713640 7550 7550 7550 7550 0
204 20250418 152700 381713640 7550 7550 7550 7550 0
205 20250418 152600 381713640 7550 7550 7550 7550 0
206 20250418 152500 381713640 7550 7550 7550 7550 0
207 20250418 152400 381713640 7550 7550 7550 7550 0
208 20250418 152300 381713640 7550 7550 7550 7550 0
209 20250418 152200 381713640 7550 7550 7550 7550 0
210 20250418 152100 381713640 7550 7550 7550 7550 0
211 20250418 152000 381713640 7550 7550 7550 7550 0
212 20250418 151900 381713640 7550 7550 7560 7550 22
213 20250418 151800 381547350 7560 7560 7560 7560 30
214 20250418 151700 381320550 7560 7560 7560 7560 50
215 20250418 151600 380942550 7560 7560 7560 7560 164
216 20250418 151500 379702710 7560 7560 7560 7560 441
217 20250418 151400 376368750 7560 7560 7560 7560 0
218 20250418 151300 376368750 7560 7560 7560 7560 18
219 20250418 151200 376232670 7560 7560 7560 7560 232
220 20250418 151100 374478750 7560 7560 7560 7560 0
221 20250418 151000 374478750 7560 7560 7560 7560 22
222 20250418 150900 374312430 7560 7560 7560 7560 75
223 20250418 150800 373745430 7560 7560 7560 7560 0
224 20250418 150700 373745430 7560 7560 7560 7560 4
225 20250418 150600 373715190 7560 7560 7560 7560 278
226 20250418 150500 371613510 7550 7550 7550 7550 0
227 20250418 150400 371613510 7550 7550 7550 7550 0
228 20250418 150300 371613510 7550 7550 7550 7550 53
229 20250418 150200 371213360 7540 7540 7540 7540 4
230 20250418 150100 371183200 7550 7550 7550 7550 0
231 20250418 150000 371183200 7550 7550 7550 7550 213
232 20250418 145900 369575050 7550 7550 7550 7550 50
233 20250418 145800 369197550 7550 7550 7550 7550 200
234 20250418 145700 367687550 7560 7560 7560 7560 351
235 20250418 145600 365033990 7550 7550 7550 7550 0
236 20250418 145500 365033990 7550 7550 7550 7550 578
237 20250418 145400 360670090 7540 7540 7540 7540 0
238 20250418 145300 360670090 7540 7550 7550 7540 362
239 20250418 145200 357940530 7540 7540 7540 7540 319
240 20250418 145100 355535270 7550 7550 7550 7550 0
241 20250418 145000 355535270 7550 7550 7550 7550 0
242 20250418 144900 355535270 7550 7550 7550 7550 0
243 20250418 144800 355535270 7550 7550 7550 7550 0
244 20250418 144700 355535270 7550 7550 7550 7550 27
245 20250418 144600 355331420 7550 7550 7550 7550 0
246 20250418 144500 355331420 7550 7560 7560 7550 101
247 20250418 144400 354568650 7550 7550 7550 7550 0
248 20250418 144300 354568650 7550 7550 7550 7550 4
249 20250418 144200 354538450 7550 7550 7550 7550 867
250 20250418 144100 347992600 7550 7550 7550 7550 28
251 20250418 144000 347781200 7550 7550 7550 7550 1
252 20250418 143900 347773650 7550 7550 7550 7550 0
253 20250418 143800 347773650 7550 7550 7550 7550 0
254 20250418 143700 347773650 7550 7550 7550 7550 100
255 20250418 143600 347018650 7550 7550 7550 7550 431
256 20250418 143500 343764600 7550 7550 7550 7550 0
257 20250418 143400 343764600 7550 7550 7550 7550 111
258 20250418 143300 342926550 7560 7560 7560 7560 0
259 20250418 143200 342926550 7560 7560 7560 7560 0
260 20250418 143100 342926550 7560 7560 7560 7560 0
261 20250418 143000 342926550 7560 7560 7560 7560 0
262 20250418 142900 342926550 7560 7560 7560 7560 0
263 20250418 142800 342926550 7560 7560 7560 7560 0
264 20250418 142700 342926550 7560 7560 7560 7560 0
265 20250418 142600 342926550 7560 7560 7560 7560 0
266 20250418 142500 342926550 7560 7560 7560 7560 0
267 20250418 142400 342926550 7560 7560 7560 7560 5
268 20250418 142300 342888750 7560 7560 7560 7560 0
269 20250418 142200 342888750 7560 7560 7560 7560 0
270 20250418 142100 342888750 7560 7560 7560 7560 2
271 20250418 142000 342873630 7560 7560 7560 7560 18
272 20250418 141900 342737550 7560 7540 7560 7540 1593
273 20250418 141800 330709700 7540 7540 7540 7540 0
274 20250418 141700 330709700 7540 7540 7540 7540 0
275 20250418 141600 330709700 7540 7540 7540 7540 0
276 20250418 141500 330709700 7540 7540 7540 7540 0
277 20250418 141400 330709700 7540 7540 7540 7540 1571
278 20250418 141300 318864360 7540 7540 7540 7540 3
279 20250418 141200 318841740 7540 7540 7540 7540 23
280 20250418 141100 318668320 7530 7530 7530 7530 74
281 20250418 141000 318111100 7540 7540 7540 7540 0
282 20250418 140900 318111100 7540 7540 7540 7540 30
283 20250418 140800 317884900 7540 7540 7540 7540 12
284 20250418 140700 317794420 7540 7540 7540 7540 764
285 20250418 140600 312033860 7530 7540 7540 7530 278
286 20250418 140500 309939470 7540 7540 7540 7540 0
287 20250418 140400 309939470 7540 7540 7540 7540 1611
288 20250418 140300 297792530 7540 7540 7540 7540 123
289 20250418 140200 296865110 7540 7540 7540 7540 10
290 20250418 140100 296789710 7540 7540 7540 7540 0
291 20250418 140000 296789710 7540 7540 7540 7540 289
292 20250418 135900 294610650 7540 7540 7550 7540 599
293 20250418 135800 290092980 7550 7550 7550 7550 0
294 20250418 135700 290092980 7550 7540 7550 7540 746
295 20250418 135600 284462680 7540 7540 7540 7540 93
296 20250418 135500 283761460 7550 7550 7550 7550 1
297 20250418 135400 283753910 7550 7550 7550 7550 10
298 20250418 135300 283678410 7550 7550 7550 7550 90
299 20250418 135200 282998910 7550 7550 7550 7550 13
300 20250418 135100 282900760 7550 7550 7550 7550 0
301 20250418 135000 282900760 7550 7550 7550 7550 394
302 20250418 134900 279926060 7550 7550 7550 7550 0
303 20250418 134800 279926060 7550 7550 7550 7550 0
304 20250418 134700 279926060 7550 7550 7550 7550 0
305 20250418 134600 279926060 7550 7550 7550 7550 50
306 20250418 134500 279548560 7550 7550 7550 7550 10
307 20250418 134400 279473060 7550 7550 7550 7550 50
308 20250418 134300 279095560 7560 7560 7560 7560 0
309 20250418 134200 279095560 7560 7560 7560 7560 200
310 20250418 134100 277583560 7560 7560 7560 7560 383
311 20250418 134000 274688080 7550 7550 7550 7550 40
312 20250418 133900 274386080 7560 7560 7560 7560 1
313 20250418 133800 274378520 7550 7550 7550 7550 73
314 20250418 133700 273827370 7550 7560 7560 7550 29
315 20250418 133600 273608400 7560 7560 7560 7560 0
316 20250418 133500 273608400 7560 7560 7560 7560 13
317 20250418 133400 273510120 7560 7550 7560 7550 190
318 20250418 133300 272075010 7550 7550 7550 7550 0
319 20250418 133200 272075010 7550 7550 7550 7550 0
320 20250418 133100 272075010 7550 7550 7550 7550 21
321 20250418 133000 271916460 7550 7550 7560 7550 191
322 20250418 132900 270474000 7550 7550 7550 7550 100
323 20250418 132800 269719000 7560 7550 7560 7550 725
324 20250418 132700 264244000 7550 7550 7550 7550 100
325 20250418 132600 263489000 7550 7550 7550 7550 100
326 20250418 132500 262734000 7560 7540 7560 7520 427
327 20250418 132400 259513260 7550 7550 7550 7550 0
328 20250418 132300 259513260 7550 7550 7550 7550 0
329 20250418 132200 259513260 7550 7550 7550 7550 1
330 20250418 132100 259505710 7540 7550 7550 7540 23
331 20250418 132000 259332240 7540 7540 7540 7540 0
332 20250418 131900 259332240 7540 7540 7540 7540 0
333 20250418 131800 259332240 7540 7540 7540 7540 0
334 20250418 131700 259332240 7540 7540 7540 7540 8
335 20250418 131600 259271920 7550 7550 7550 7550 0
336 20250418 131500 259271920 7550 7550 7550 7550 180
337 20250418 131400 257912920 7540 7540 7540 7540 0
338 20250418 131300 257912920 7540 7540 7540 7540 0
339 20250418 131200 257912920 7540 7540 7540 7540 100
340 20250418 131100 257158920 7560 7560 7560 7560 0
341 20250418 131000 257158920 7560 7560 7560 7560 0
342 20250418 130900 257158920 7560 7560 7560 7560 0
343 20250418 130800 257158920 7560 7560 7560 7560 0
344 20250418 130700 257158920 7560 7560 7560 7560 0
345 20250418 130600 257158920 7560 7560 7560 7560 19
346 20250418 130500 257015280 7550 7550 7550 7550 93
347 20250418 130400 256313130 7550 7560 7560 7550 485
348 20250418 130300 252651130 7570 7570 7570 7570 0
349 20250418 130200 252651130 7570 7570 7570 7570 0
350 20250418 130100 252651130 7570 7570 7570 7570 0
351 20250418 130000 252651130 7570 7570 7570 7570 0
352 20250418 125900 252651130 7570 7570 7570 7570 0
353 20250418 125800 252651130 7570 7560 7570 7560 6
354 20250418 125700 252605720 7560 7570 7570 7560 81
355 20250418 125600 251993310 7570 7560 7570 7560 824
356 20250418 125500 245760690 7570 7560 7570 7560 5
357 20250418 125400 245722860 7570 7570 7570 7570 136
358 20250418 125300 244693340 7580 7580 7580 7580 0
359 20250418 125200 244693340 7580 7570 7580 7560 131
360 20250418 125100 243701860 7580 7560 7580 7560 1964
361 20250418 125000 228839610 7560 7560 7560 7560 702
362 20250418 124900 223532490 7560 7560 7560 7560 1
363 20250418 124800 223524930 7550 7540 7550 7540 729
364 20250418 124700 218025970 7520 7520 7520 7520 262
365 20250418 124600 216055730 7540 7540 7540 7540 100
366 20250418 124500 215301730 7520 7520 7520 7520 0
367 20250418 124400 215301730 7520 7520 7520 7520 1
368 20250418 124300 215294210 7520 7520 7520 7520 2
369 20250418 124200 215279170 7510 7530 7530 7510 1208
370 20250418 124100 206201530 7530 7540 7540 7530 56
371 20250418 124000 205779640 7540 7540 7540 7540 0
372 20250418 123900 205779640 7540 7550 7550 7540 85
373 20250418 123800 205138090 7550 7550 7550 7550 10
374 20250418 123700 205062590 7550 7550 7550 7550 0
375 20250418 123600 205062590 7550 7550 7550 7550 0
376 20250418 123500 205062590 7550 7550 7550 7550 0
377 20250418 123400 205062590 7550 7550 7550 7550 0
378 20250418 123300 205062590 7550 7550 7550 7550 0
379 20250418 123200 205062590 7550 7550 7550 7550 0
380 20250418 123100 205062590 7550 7550 7550 7550 0
381 20250418 123000 205062590 7550 7550 7550 7550 0
382 20250418 122900 205062590 7550 7550 7550 7550 6
383 20250418 122800 205017290 7540 7540 7540 7540 299
384 20250418 122700 202762830 7550 7550 7550 7550 4
385 20250418 122600 202732630 7550 7550 7550 7550 0
386 20250418 122500 202732630 7550 7550 7550 7550 166
387 20250418 122400 201479330 7530 7530 7530 7530 0
388 20250418 122300 201479330 7530 7550 7550 7530 136
389 20250418 122200 200453550 7550 7550 7550 7550 11
390 20250418 122100 200370500 7550 7550 7550 7550 0
391 20250418 122000 200370500 7550 7550 7550 7550 81
392 20250418 121900 199758950 7550 7550 7550 7550 0
393 20250418 121800 199758950 7550 7550 7550 7550 0
394 20250418 121700 199758950 7550 7550 7550 7550 2
395 20250418 121600 199743850 7550 7550 7550 7550 0
396 20250418 121500 199743850 7550 7550 7550 7550 1
397 20250418 121400 199736300 7550 7550 7550 7550 0
398 20250418 121300 199736300 7550 7550 7550 7550 0
399 20250418 121200 199736300 7550 7550 7550 7550 0
400 20250418 121100 199736300 7550 7550 7550 7550 0
401 20250418 121000 199736300 7550 7550 7550 7550 50
402 20250418 120900 199358800 7550 7550 7550 7550 20
403 20250418 120800 199207800 7550 7550 7555 7550 260
404 20250418 120700 197244795 7550 7540 7550 7540 37
405 20250418 120600 196965675 7540 7530 7540 7530 27
406 20250418 120500 196762215 7520 7520 7520 7520 0
407 20250418 120400 196762215 7520 7520 7520 7520 0
408 20250418 120300 196762215 7520 7520 7520 7520 0
409 20250418 120200 196762215 7520 7520 7520 7520 0
410 20250418 120100 196762215 7520 7520 7520 7520 0
411 20250418 120000 196762215 7520 7520 7520 7520 0
412 20250418 115900 196762215 7520 7520 7520 7520 0
413 20250418 115800 196762215 7520 7520 7520 7520 0
414 20250418 115700 196762215 7520 7520 7520 7520 0
415 20250418 115600 196762215 7520 7520 7520 7520 0
416 20250418 115500 196762215 7520 7520 7520 7520 1
417 20250418 115400 196754695 7520 7520 7520 7520 0
418 20250418 115300 196754695 7520 7520 7520 7520 0
419 20250418 115200 196754695 7520 7520 7520 7520 0
420 20250418 115100 196754695 7520 7520 7520 7520 0
421 20250418 115000 196754695 7520 7520 7520 7520 35
422 20250418 114900 196491495 7520 7540 7540 7520 45
423 20250418 114800 196152235 7530 7530 7530 7530 1
424 20250418 114700 196144705 7530 7530 7530 7530 401
425 20250418 114600 193125175 7530 7530 7530 7530 0
426 20250418 114500 193125175 7530 7530 7530 7530 258
427 20250418 114400 191182435 7530 7530 7530 7530 0
428 20250418 114300 191182435 7530 7530 7530 7530 14
429 20250418 114200 191077015 7530 7530 7530 7530 18
430 20250418 114100 190941475 7530 7530 7530 7530 70
431 20250418 114000 190414375 7550 7550 7550 7550 1
432 20250418 113900 190406825 7540 7540 7540 7540 0
433 20250418 113800 190406825 7540 7550 7550 7540 22
434 20250418 113700 190240735 7530 7530 7530 7530 14
435 20250418 113600 190135315 7550 7550 7550 7550 0
436 20250418 113500 190135315 7550 7550 7550 7550 0
437 20250418 113400 190135315 7550 7540 7550 7540 48
438 20250418 113300 189773295 7540 7530 7540 7530 15
439 20250418 113200 189660325 7550 7550 7550 7550 0
440 20250418 113100 189660325 7550 7550 7550 7550 1
441 20250418 113000 189652775 7540 7530 7540 7530 46
442 20250418 112900 189306025 7530 7530 7530 7530 11
443 20250418 112800 189223195 7530 7530 7530 7530 11
444 20250418 112700 189140365 7530 7530 7530 7530 20
445 20250418 112600 188989765 7530 7540 7540 7510 3175
446 20250418 112500 165124395 7530 7520 7530 7510 600
447 20250418 112400 160616645 7540 7530 7560 7530 495
448 20250418 112300 156887575 7540 7540 7540 7530 1003
449 20250418 112200 149334015 7570 7570 7570 7570 2
450 20250418 112100 149318875 7570 7570 7570 7570 444
451 20250418 112000 145957795 7570 7560 7570 7560 611
452 20250418 111900 141332535 7560 7550 7560 7550 874
453 20250418 111800 134725145 7550 7550 7550 7550 40
454 20250418 111700 134423145 7550 7550 7550 7550 0
455 20250418 111600 134423145 7550 7550 7550 7550 53
456 20250418 111500 134022995 7550 7550 7550 7550 1
457 20250418 111400 134015445 7550 7550 7550 7530 188
458 20250418 111300 132596465 7550 7550 7550 7550 310
459 20250418 111200 130255965 7550 7550 7550 7550 20
460 20250418 111100 130104965 7550 7550 7550 7550 12
461 20250418 111000 130014365 7550 7550 7550 7550 11
462 20250418 110900 129931315 7540 7540 7540 7540 10
463 20250418 110800 129855915 7530 7540 7540 7530 103
464 20250418 110700 129079875 7520 7520 7520 7520 0
465 20250418 110600 129079875 7520 7520 7520 7520 0
466 20250418 110500 129079875 7520 7520 7520 7520 0
467 20250418 110400 129079875 7520 7520 7520 7520 1
468 20250418 110300 129072355 7560 7560 7560 7560 0
469 20250418 110200 129072355 7560 7560 7560 7560 0
470 20250418 110100 129072355 7560 7530 7560 7530 310
471 20250418 110000 126731855 7530 7530 7530 7530 105
472 20250418 105900 125941205 7520 7520 7520 7520 239
473 20250418 105800 124143925 7520 7520 7520 7520 90
474 20250418 105700 123467125 7530 7520 7530 7520 36
475 20250418 105600 123196345 7540 7540 7540 7540 0
476 20250418 105500 123196345 7540 7520 7540 7520 452
477 20250418 105400 119792065 7510 7510 7510 7510 3
478 20250418 105300 119769535 7515 7515 7515 7515 0
479 20250418 105200 119769535 7515 7515 7515 7515 0
480 20250418 105100 119769535 7515 7515 7515 7515 1
481 20250418 105000 119762020 7520 7520 7520 7520 30
482 20250418 104900 119536420 7520 7520 7520 7510 24
483 20250418 104800 119355950 7520 7520 7520 7520 7
484 20250418 104700 119303310 7520 7510 7520 7500 1188
485 20250418 104600 110388760 7510 7510 7510 7510 8
486 20250418 104500 110328680 7510 7510 7510 7510 0
487 20250418 104400 110328680 7510 7530 7530 7510 152
488 20250418 104300 109187080 7520 7520 7520 7520 0
489 20250418 104200 109187080 7520 7520 7520 7520 0
490 20250418 104100 109187080 7520 7520 7520 7520 0
491 20250418 104000 109187080 7520 7520 7520 7520 1
492 20250418 103900 109179560 7520 7520 7520 7520 105
493 20250418 103800 108389960 7520 7520 7520 7520 2
494 20250418 103700 108374920 7520 7520 7520 7520 10
495 20250418 103600 108299720 7520 7520 7520 7520 5
496 20250418 103500 108262120 7510 7520 7520 7510 113
497 20250418 103400 107413310 7550 7550 7550 7550 0
498 20250418 103300 107413310 7550 7550 7550 7550 50
499 20250418 103200 107035810 7550 7530 7550 7500 2321
500 20250418 103100 89599970 7540 7540 7540 7540 100
501 20250418 103000 88845970 7540 7540 7540 7540 21
502 20250418 102900 88687630 7530 7530 7530 7530 0
503 20250418 102800 88687630 7530 7530 7530 7530 61
504 20250418 102700 88228300 7530 7540 7540 7520 970
505 20250418 102600 80919900 7540 7540 7540 7540 0
506 20250418 102500 80919900 7540 7540 7540 7540 110
507 20250418 102400 80090500 7540 7540 7550 7540 210
508 20250418 102300 78505100 7550 7550 7550 7550 0
509 20250418 102200 78505100 7550 7550 7550 7550 0
510 20250418 102100 78505100 7550 7550 7550 7550 0
511 20250418 102000 78505100 7550 7550 7550 7550 10
512 20250418 101900 78429600 7540 7540 7540 7540 74
513 20250418 101800 77871640 7540 7540 7540 7540 96
514 20250418 101700 77147800 7550 7550 7550 7550 0
515 20250418 101600 77147800 7550 7550 7550 7550 1
516 20250418 101500 77140250 7550 7550 7550 7550 2
517 20250418 101400 77125150 7550 7550 7550 7550 0
518 20250418 101300 77125150 7550 7550 7550 7550 1
519 20250418 101200 77117600 7550 7550 7550 7550 0
520 20250418 101100 77117600 7550 7550 7550 7550 1
521 20250418 101000 77110050 7550 7550 7550 7550 205
522 20250418 100900 75562300 7550 7560 7560 7550 81
523 20250418 100800 74950740 7560 7560 7560 7560 0
524 20250418 100700 74950740 7560 7550 7560 7550 110
525 20250418 100600 74120140 7550 7560 7560 7550 101
526 20250418 100500 73357580 7550 7550 7550 7550 141
527 20250418 100400 72293030 7560 7570 7570 7560 51
528 20250418 100300 71907460 7570 7570 7570 7570 0
529 20250418 100200 71907460 7570 7570 7570 7570 0
530 20250418 100100 71907460 7570 7560 7570 7560 63
531 20250418 100000 71431170 7550 7550 7550 7550 0
532 20250418 095900 71431170 7550 7550 7550 7550 0
533 20250418 095800 71431170 7550 7550 7550 7550 8
534 20250418 095700 71370770 7550 7550 7560 7550 8
535 20250418 095600 71310350 7560 7560 7560 7560 0
536 20250418 095500 71310350 7560 7560 7560 7560 1
537 20250418 095400 71302790 7550 7550 7550 7550 0
538 20250418 095300 71302790 7550 7560 7560 7550 216
539 20250418 095200 69671740 7560 7570 7570 7560 1020
540 20250418 095100 61960480 7570 7570 7570 7570 14
541 20250418 095000 61854500 7570 7570 7570 7570 0
542 20250418 094900 61854500 7570 7570 7570 7570 0
543 20250418 094800 61854500 7570 7570 7570 7570 36
544 20250418 094700 61581980 7590 7590 7590 7590 50
545 20250418 094600 61202480 7590 7570 7590 7550 708
546 20250418 094500 55836640 7550 7570 7570 7550 67
547 20250418 094400 55329470 7570 7570 7570 7570 31
548 20250418 094300 55094800 7570 7570 7570 7570 64
549 20250418 094200 54610320 7570 7570 7570 7570 4
550 20250418 094100 54580040 7570 7560 7570 7560 354
551 20250418 094000 51901790 7560 7550 7560 7550 195
552 20250418 093900 50428910 7550 7550 7550 7550 0
553 20250418 093800 50428910 7550 7550 7550 7550 4
554 20250418 093700 50398710 7550 7550 7550 7550 12
555 20250418 093600 50308110 7560 7560 7560 7560 0
556 20250418 093500 50308110 7560 7560 7560 7560 328
557 20250418 093400 47828430 7560 7560 7560 7560 6
558 20250418 093300 47783070 7540 7550 7560 7540 66
559 20250418 093200 47285200 7550 7550 7550 7550 25
560 20250418 093100 47096450 7550 7550 7550 7550 2
561 20250418 093000 47081350 7540 7540 7540 7540 0
562 20250418 092900 47081350 7540 7540 7540 7540 0
563 20250418 092800 47081350 7540 7540 7540 7540 0
564 20250418 092700 47081350 7540 7540 7540 7540 0
565 20250418 092600 47081350 7540 7540 7540 7540 6
566 20250418 092500 47036110 7550 7550 7550 7550 49
567 20250418 092400 46666160 7550 7550 7550 7550 120
568 20250418 092300 45760160 7550 7550 7550 7550 150
569 20250418 092200 44627660 7550 7570 7570 7550 409
570 20250418 092100 41537130 7590 7590 7590 7590 46
571 20250418 092000 41187990 7600 7590 7600 7580 529
572 20250418 091900 37173710 7590 7590 7590 7590 0
573 20250418 091800 37173710 7590 7590 7590 7590 10
574 20250418 091700 37097810 7590 7590 7590 7590 0
575 20250418 091600 37097810 7590 7590 7590 7580 87
576 20250418 091500 36437500 7590 7590 7610 7580 567
577 20250418 091400 32128550 7580 7550 7590 7550 73
578 20250418 091300 31575160 7570 7600 7600 7570 19
579 20250418 091200 31430790 7590 7580 7590 7580 224
580 20250418 091100 29731330 7580 7530 7580 7520 812
581 20250418 091000 23578110 7510 7520 7520 7510 26
582 20250418 090900 23382640 7520 7520 7520 7520 10
583 20250418 090800 23307440 7510 7530 7580 7510 1243
584 20250418 090700 13914870 7530 7530 7530 7530 1011
585 20250418 090600 6302040 7530 7550 7550 7520 241
586 20250418 090500 4487400 7550 7550 7550 7550 15
587 20250418 090400 4374150 7550 7550 7550 7550 392
588 20250418 090300 1414550 7560 7560 7580 7550 41
589 20250418 090200 1104560 7560 7560 7560 7550 89
590 20250418 090100 432100 7600 7600 7600 7600 0
591 20250418 090000 432100 7600 7560 7600 7560 57