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

597
027360/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185500,1526316223,2295,2295,2295,2295,12337
20250418,185400,1526316223,2295,2295,2295,2295,0
20250418,185300,1526316223,2295,2295,2295,2295,0
20250418,185200,1526316223,2295,2295,2295,2295,0
20250418,185100,1526316223,2295,2295,2295,2295,0
20250418,185000,1526316223,2295,2295,2295,2295,0
20250418,184900,1526316223,2295,2295,2295,2295,0
20250418,184800,1526316223,2295,2295,2295,2295,0
20250418,184700,1526316223,2295,2295,2295,2295,0
20250418,184600,1526316223,2295,2295,2295,2295,0
20250418,184500,1526316223,2295,2295,2295,2295,0
20250418,184400,1526316223,2295,2295,2295,2295,0
20250418,184300,1526316223,2295,2295,2295,2295,0
20250418,184200,1526316223,2295,2295,2295,2295,0
20250418,184100,1526316223,2295,2295,2295,2295,0
20250418,184000,1526316223,2295,2295,2295,2295,0
20250418,183900,1526316223,2295,2295,2295,2295,0
20250418,183800,1526316223,2295,2295,2295,2295,0
20250418,183700,1526316223,2295,2295,2295,2295,0
20250418,183600,1526316223,2295,2295,2295,2295,0
20250418,183500,1526316223,2295,2295,2295,2295,0
20250418,183400,1526316223,2295,2295,2295,2295,0
20250418,183300,1526316223,2295,2295,2295,2295,0
20250418,183200,1526316223,2295,2295,2295,2295,0
20250418,183100,1526316223,2295,2295,2295,2295,0
20250418,183000,1526316223,2295,2295,2295,2295,0
20250418,182900,1526316223,2295,2295,2295,2295,0
20250418,182800,1526316223,2295,2295,2295,2295,0
20250418,182700,1526316223,2295,2295,2295,2295,0
20250418,182600,1526316223,2295,2295,2295,2295,0
20250418,182500,1526316223,2295,2295,2295,2295,12337
20250418,182400,1526316223,2295,2295,2295,2295,0
20250418,182300,1526316223,2295,2295,2295,2295,0
20250418,182200,1526316223,2295,2295,2295,2295,0
20250418,182100,1526316223,2295,2295,2295,2295,0
20250418,182000,1526316223,2295,2295,2295,2295,0
20250418,181900,1526316223,2295,2295,2295,2295,0
20250418,181800,1526316223,2295,2295,2295,2295,0
20250418,181700,1526316223,2295,2295,2295,2295,0
20250418,181600,1526316223,2295,2295,2295,2295,0
20250418,181500,1526316223,2295,2295,2295,2295,0
20250418,181400,1526316223,2295,2295,2295,2295,0
20250418,181300,1526316223,2295,2295,2295,2295,0
20250418,181200,1526316223,2295,2295,2295,2295,0
20250418,181100,1526316223,2295,2295,2295,2295,0
20250418,181000,1526316223,2295,2295,2295,2295,0
20250418,180900,1526316223,2295,2295,2295,2295,0
20250418,180800,1526316223,2295,2295,2295,2295,0
20250418,180700,1526316223,2295,2295,2295,2295,0
20250418,180600,1526316223,2295,2295,2295,2295,0
20250418,180500,1526316223,2295,2295,2295,2295,0
20250418,180400,1526316223,2295,2295,2295,2295,0
20250418,180300,1526316223,2295,2295,2295,2295,0
20250418,180200,1526316223,2295,2295,2295,2295,0
20250418,180100,1526316223,2295,2295,2295,2295,0
20250418,180000,1526316223,2295,2295,2295,2295,0
20250418,175900,1526316223,2295,2295,2295,2295,0
20250418,175800,1526316223,2295,2295,2295,2295,0
20250418,175700,1526316223,2295,2295,2295,2295,0
20250418,175600,1526316223,2295,2295,2295,2295,0
20250418,175500,1526316223,2295,2295,2295,2295,12337
20250418,175400,1526316223,2295,2295,2295,2295,0
20250418,175300,1526316223,2295,2295,2295,2295,0
20250418,175200,1526316223,2295,2295,2295,2295,0
20250418,175100,1526316223,2295,2295,2295,2295,0
20250418,175000,1526316223,2295,2295,2295,2295,0
20250418,174900,1526316223,2295,2295,2295,2295,0
20250418,174800,1526316223,2295,2295,2295,2295,0
20250418,174700,1526316223,2295,2295,2295,2295,0
20250418,174600,1526316223,2295,2295,2295,2295,0
20250418,174500,1526316223,2295,2295,2295,2295,0
20250418,174400,1526316223,2295,2295,2295,2295,0
20250418,174300,1526316223,2295,2295,2295,2295,0
20250418,174200,1526316223,2295,2295,2295,2295,0
20250418,174100,1526316223,2295,2295,2295,2295,0
20250418,174000,1526316223,2295,2295,2295,2295,0
20250418,173900,1526316223,2295,2295,2295,2295,0
20250418,173800,1526316223,2295,2295,2295,2295,0
20250418,173700,1526316223,2295,2295,2295,2295,0
20250418,173600,1526316223,2295,2295,2295,2295,0
20250418,173500,1526316223,2295,2295,2295,2295,0
20250418,173400,1526316223,2295,2295,2295,2295,0
20250418,173300,1526316223,2295,2295,2295,2295,0
20250418,173200,1526316223,2295,2295,2295,2295,0
20250418,173100,1526316223,2295,2295,2295,2295,0
20250418,173000,1526316223,2295,2295,2295,2295,0
20250418,172900,1526316223,2295,2295,2295,2295,0
20250418,172800,1526316223,2295,2295,2295,2295,0
20250418,172700,1526316223,2295,2295,2295,2295,0
20250418,172600,1526316223,2295,2295,2295,2295,0
20250418,172500,1526316223,2295,2295,2295,2295,12337
20250418,172400,1526316223,2295,2295,2295,2295,0
20250418,172300,1526316223,2295,2295,2295,2295,0
20250418,172200,1526316223,2295,2295,2295,2295,0
20250418,172100,1526316223,2295,2295,2295,2295,0
20250418,172000,1526316223,2295,2295,2295,2295,0
20250418,171900,1526316223,2295,2295,2295,2295,0
20250418,171800,1526316223,2295,2295,2295,2295,0
20250418,171700,1526316223,2295,2295,2295,2295,0
20250418,171600,1526316223,2295,2295,2295,2295,0
20250418,171500,1526316223,2295,2295,2295,2295,0
20250418,171400,1526316223,2295,2295,2295,2295,0
20250418,171300,1526316223,2295,2295,2295,2295,0
20250418,171200,1526316223,2295,2295,2295,2295,0
20250418,171100,1526316223,2295,2295,2295,2295,0
20250418,171000,1526316223,2295,2295,2295,2295,0
20250418,170900,1526316223,2295,2295,2295,2295,0
20250418,170800,1526316223,2295,2295,2295,2295,0
20250418,170700,1526316223,2295,2295,2295,2295,0
20250418,170600,1526316223,2295,2295,2295,2295,0
20250418,170500,1526316223,2295,2295,2295,2295,0
20250418,170400,1526316223,2295,2295,2295,2295,0
20250418,170300,1526316223,2295,2295,2295,2295,0
20250418,170200,1526316223,2295,2295,2295,2295,0
20250418,170100,1526316223,2295,2295,2295,2295,0
20250418,170000,1526316223,2295,2295,2295,2295,0
20250418,165900,1526316223,2295,2295,2295,2295,0
20250418,165800,1526316223,2295,2295,2295,2295,0
20250418,165700,1526316223,2295,2295,2295,2295,0
20250418,165600,1526316223,2295,2295,2295,2295,0
20250418,165500,1526316223,2295,2295,2295,2295,12337
20250418,165400,1526316223,2295,2295,2295,2295,0
20250418,165300,1526316223,2295,2295,2295,2295,0
20250418,165200,1526316223,2295,2295,2295,2295,0
20250418,165100,1526316223,2295,2295,2295,2295,0
20250418,165000,1526316223,2295,2295,2295,2295,0
20250418,164900,1526316223,2295,2295,2295,2295,0
20250418,164800,1526316223,2295,2295,2295,2295,0
20250418,164700,1526316223,2295,2295,2295,2295,0
20250418,164600,1526316223,2295,2295,2295,2295,0
20250418,164500,1526316223,2295,2295,2295,2295,0
20250418,164400,1526316223,2295,2295,2295,2295,0
20250418,164300,1526316223,2295,2295,2295,2295,0
20250418,164200,1526316223,2295,2295,2295,2295,0
20250418,164100,1526316223,2295,2295,2295,2295,0
20250418,164000,1526316223,2295,2295,2295,2295,0
20250418,163900,1526316223,2295,2295,2295,2295,0
20250418,163800,1526316223,2295,2295,2295,2295,0
20250418,163700,1526316223,2295,2295,2295,2295,0
20250418,163600,1526316223,2295,2295,2295,2295,0
20250418,163500,1526316223,2295,2295,2295,2295,0
20250418,163400,1526316223,2295,2295,2295,2295,0
20250418,163300,1526316223,2295,2295,2295,2295,0
20250418,163200,1526316223,2295,2295,2295,2295,0
20250418,163100,1526316223,2295,2295,2295,2295,0
20250418,163000,1526316223,2295,2295,2295,2295,0
20250418,162900,1526316223,2295,2295,2295,2295,0
20250418,162800,1526316223,2295,2295,2295,2295,0
20250418,162700,1526316223,2295,2295,2295,2295,0
20250418,162600,1526316223,2295,2295,2295,2295,0
20250418,162500,1526316223,2295,2295,2295,2295,12337
20250418,162400,1526316223,2295,2295,2295,2295,0
20250418,162300,1526316223,2295,2295,2295,2295,0
20250418,162200,1526316223,2295,2295,2295,2295,0
20250418,162100,1526316223,2295,2295,2295,2295,0
20250418,162000,1526316223,2295,2295,2295,2295,0
20250418,161900,1526316223,2295,2295,2295,2295,0
20250418,161800,1526316223,2295,2295,2295,2295,0
20250418,161700,1526316223,2295,2295,2295,2295,0
20250418,161600,1526316223,2295,2295,2295,2295,0
20250418,161500,1526316223,2295,2295,2295,2295,0
20250418,161400,1526316223,2295,2295,2295,2295,0
20250418,161300,1526316223,2295,2295,2295,2295,0
20250418,161200,1526316223,2295,2295,2295,2295,0
20250418,161100,1526316223,2295,2295,2295,2295,0
20250418,161000,1526316223,2295,2295,2295,2295,0
20250418,160900,1526316223,2295,2295,2295,2295,0
20250418,160800,1526316223,2295,2295,2295,2295,0
20250418,160700,1526316223,2295,2295,2295,2295,0
20250418,160600,1526316223,2295,2295,2295,2295,0
20250418,160500,1526316223,2295,2295,2295,2295,0
20250418,160400,1526316223,2295,2295,2295,2295,0
20250418,160300,1526316223,2295,2295,2295,2295,0
20250418,160200,1526316223,2295,2295,2295,2295,0
20250418,160100,1526316223,2295,2295,2295,2295,0
20250418,160000,1526316223,2295,2295,2295,2295,0
20250418,155900,1526316223,2295,2295,2295,2295,0
20250418,155800,1526316223,2295,2295,2295,2295,0
20250418,155700,1526316223,2295,2295,2295,2295,0
20250418,155600,1526316223,2295,2295,2295,2295,0
20250418,155500,1526316223,2295,2295,2295,2295,12337
20250418,155400,1526316223,2295,2295,2295,2295,0
20250418,155300,1526316223,2295,2295,2295,2295,0
20250418,155200,1526316223,2295,2295,2295,2295,0
20250418,155100,1526316223,2295,2295,2295,2295,0
20250418,155000,1526316223,2295,2295,2295,2295,0
20250418,154900,1526316223,2295,2295,2295,2295,0
20250418,154800,1526316223,2295,2295,2295,2295,0
20250418,154700,1526316223,2295,2295,2295,2295,0
20250418,154600,1526316223,2295,2295,2295,2295,0
20250418,154500,1526316223,2295,2295,2295,2295,0
20250418,154400,1526316223,2295,2295,2295,2295,0
20250418,154300,1526316223,2295,2295,2295,2295,0
20250418,154200,1526316223,2295,2295,2295,2295,0
20250418,154100,1526316223,2295,2295,2295,2295,0
20250418,154000,1526316223,2295,2295,2295,2295,0
20250418,153900,1526316223,2295,2295,2295,2295,0
20250418,153800,1526316223,2295,2295,2295,2295,0
20250418,153700,1526316223,2295,2295,2295,2295,0
20250418,153600,1526316223,2295,2295,2295,2295,0
20250418,153500,1526316223,2295,2295,2295,2295,0
20250418,153400,1526316223,2295,2295,2295,2295,0
20250418,153300,1526316223,2295,2295,2295,2295,0
20250418,153200,1526316223,2295,2295,2295,2295,0
20250418,153100,1526316223,2295,2295,2295,2295,0
20250418,153000,1526316223,2295,2295,2295,2295,12337
20250418,152900,1498002808,2295,2295,2295,2295,0
20250418,152800,1498002808,2295,2295,2295,2295,0
20250418,152700,1498002808,2295,2295,2295,2295,0
20250418,152600,1498002808,2295,2295,2295,2295,0
20250418,152500,1498002808,2295,2295,2295,2295,0
20250418,152400,1498002808,2295,2295,2295,2295,0
20250418,152300,1498002808,2295,2295,2295,2295,0
20250418,152200,1498002808,2295,2295,2295,2295,0
20250418,152100,1498002808,2295,2295,2295,2295,0
20250418,152000,1498002808,2295,2295,2295,2295,0
20250418,151900,1498002808,2295,2290,2295,2290,1333
20250418,151800,1494949588,2295,2285,2295,2285,1363
20250418,151700,1491827093,2290,2290,2290,2287,45
20250418,151600,1491724070,2290,2285,2290,2285,307
20250418,151500,1491022185,2285,2285,2285,2285,55
20250418,151400,1490896510,2290,2290,2290,2290,34
20250418,151300,1490818650,2295,2295,2295,2295,0
20250418,151200,1490818650,2295,2295,2295,2295,0
20250418,151100,1490818650,2295,2295,2295,2295,0
20250418,151000,1490818650,2295,2290,2295,2290,6
20250418,150900,1490804885,2285,2285,2285,2285,602
20250418,150800,1489429315,2295,2295,2295,2295,1000
20250418,150700,1487134315,2295,2285,2295,2285,1047
20250418,150600,1484740900,2300,2295,2300,2295,301
20250418,150500,1484048605,2300,2300,2300,2290,5581
20250418,150400,1471243105,2300,2290,2300,2290,718
20250418,150300,1469596710,2300,2300,2300,2300,53
20250418,150200,1469474810,2300,2295,2300,2295,4
20250418,150100,1469465615,2295,2285,2295,2285,4840
20250418,150000,1458394280,2285,2285,2285,2285,279
20250418,145900,1457756765,2290,2290,2290,2290,4294
20250418,145800,1447923505,2295,2295,2295,2295,0
20250418,145700,1447923505,2295,2295,2295,2295,298
20250418,145600,1447239595,2295,2290,2295,2290,4797
20250418,145500,1436230485,2285,2290,2290,2285,1927
20250418,145400,1431824490,2290,2290,2290,2290,0
20250418,145300,1431824490,2290,2295,2295,2290,421
20250418,145200,1430859050,2295,2290,2295,2285,433
20250418,145100,1429869330,2295,2300,2300,2290,6166
20250418,145000,1415742350,2295,2300,2300,2295,1001
20250418,144900,1413442550,2300,2300,2300,2300,1951
20250418,144800,1408955250,2300,2300,2305,2300,2254
20250418,144700,1403770550,2300,2305,2305,2300,251
20250418,144600,1403193245,2300,2305,2305,2300,565
20250418,144500,1401892626,2300,2302,2302,2300,142
20250418,144400,1401565942,2305,2305,2310,2305,3356
20250418,144300,1393830273,2300,2300,2300,2295,1001
20250418,144200,1391528173,2295,2310,2310,2295,12267
20250418,144100,1363350333,2315,2305,2315,2295,12309
20250418,144000,1335011858,2310,2310,2315,2310,6426
20250418,143900,1320165208,2310,2295,2310,2295,6792
20250418,143800,1304518693,2300,2300,2300,2295,5920
20250418,143700,1290902793,2295,2295,2300,2295,71
20250418,143600,1290739843,2295,2300,2300,2295,231
20250418,143500,1290209648,2300,2295,2300,2295,1518
20250418,143400,1286718398,2300,2300,2300,2300,10
20250418,143300,1286695398,2300,2295,2300,2295,2626
20250418,143200,1280666318,2295,2295,2295,2280,7938
20250418,143100,1262554048,2290,2290,2290,2290,375
20250418,143000,1261695298,2290,2290,2290,2290,3894
20250418,142900,1252778038,2290,2290,2290,2290,0
20250418,142800,1252778038,2290,2295,2295,2290,771
20250418,142700,1251011093,2295,2300,2300,2295,54
20250418,142600,1250887148,2300,2290,2300,2290,291
20250418,142500,1250218388,2290,2290,2290,2290,1
20250418,142400,1250216098,2290,2300,2300,2290,25
20250418,142300,1250158698,2300,2300,2300,2300,8
20250418,142200,1250140298,2300,2295,2300,2295,528
20250418,142100,1248926243,2295,2290,2295,2285,6186
20250418,142000,1234753873,2290,2295,2295,2290,903
20250418,141900,1232683658,2290,2295,2295,2290,2233
20250418,141800,1227559918,2295,2295,2295,2295,800
20250418,141700,1225723918,2300,2300,2300,2295,301
20250418,141600,1225032953,2300,2295,2300,2295,18
20250418,141500,1224991618,2300,2300,2300,2300,0
20250418,141400,1224991618,2300,2295,2300,2295,2898
20250418,141300,1218340703,2290,2290,2290,2290,162
20250418,141200,1217969723,2290,2295,2295,2290,407
20250418,141100,1217037658,2295,2295,2295,2295,0
20250418,141000,1217037658,2295,2290,2295,2290,1450
20250418,140900,1213713278,2285,2285,2285,2285,1
20250418,140800,1213710993,2290,2290,2290,2290,3
20250418,140700,1213704123,2290,2290,2295,2290,41
20250418,140600,1213610228,2285,2285,2285,2285,50
20250418,140500,1213495978,2290,2290,2290,2290,0
20250418,140400,1213495978,2290,2290,2290,2290,2001
20250418,140300,1208913688,2290,2290,2295,2285,2420
20250418,140200,1203371833,2285,2285,2285,2285,0
20250418,140100,1203371833,2285,2290,2290,2285,300
20250418,140000,1202685088,2295,2295,2295,2295,64
20250418,135900,1202538208,2285,2290,2290,2285,102
20250418,135800,1202304633,2290,2290,2290,2290,0
20250418,135700,1202304633,2290,2290,2290,2280,11502
20250418,135600,1175998278,2290,2290,2290,2290,0
20250418,135500,1175998278,2290,2290,2290,2290,412
20250418,135400,1175054798,2290,2295,2295,2290,10415
20250418,135300,1151192378,2290,2295,2295,2290,4238
20250418,135200,1141466182,2297,2300,2300,2297,101
20250418,135100,1141233885,2300,2300,2300,2300,25
20250418,135000,1141176385,2300,2295,2300,2295,3278
20250418,134900,1133646580,2290,2290,2295,2290,2750
20250418,134800,1127347700,2300,2300,2300,2295,686
20250418,134700,1125771640,2300,2295,2300,2295,6549
20250418,134600,1110739410,2295,2295,2295,2290,5213
20250418,134500,1098775605,2300,2300,2300,2300,181
20250418,134400,1098359305,2300,2295,2300,2295,280
20250418,134300,1097715720,2295,2300,2300,2295,1129
20250418,134200,1095122145,2295,2295,2300,2295,607
20250418,134100,1093728525,2290,2290,2290,2290,919
20250418,134000,1091624015,2290,2290,2290,2290,1
20250418,133900,1091621725,2295,2295,2295,2295,2700
20250418,133800,1085425225,2295,2295,2295,2290,923
20250418,133700,1083307970,2290,2290,2290,2290,100
20250418,133600,1083078970,2290,2290,2290,2290,1640
20250418,133500,1079323370,2290,2290,2290,2290,1300
20250418,133400,1076346370,2290,2290,2290,2290,1
20250418,133300,1076344080,2290,2290,2290,2290,2103
20250418,133200,1071528210,2290,2295,2295,2290,105
20250418,133100,1071287260,2290,2290,2295,2290,1073
20250418,133000,1068825080,2295,2290,2295,2290,820
20250418,132900,1066943185,2290,2290,2295,2290,114
20250418,132800,1066681654,2290,2290,2295,2290,2008
20250418,132700,1062073324,2290,2290,2290,2290,0
20250418,132600,1062073324,2290,2290,2290,2290,0
20250418,132500,1062073324,2290,2285,2290,2285,1120
20250418,132400,1059508779,2285,2285,2285,2285,0
20250418,132300,1059508779,2285,2285,2290,2285,388
20250418,132200,1058622074,2285,2285,2285,2285,0
20250418,132100,1058622074,2285,2285,2285,2285,725
20250418,132000,1056965449,2285,2285,2285,2285,0
20250418,131900,1056965449,2285,2285,2285,2285,1680
20250418,131800,1053126649,2290,2290,2290,2290,50
20250418,131700,1053012149,2290,2285,2290,2285,201
20250418,131600,1052552859,2290,2290,2290,2290,618
20250418,131500,1051137639,2290,2295,2295,2290,6
20250418,131400,1051123894,2290,2290,2290,2290,0
20250418,131300,1051123894,2290,2290,2290,2290,0
20250418,131200,1051123894,2290,2290,2295,2290,32
20250418,131100,1051050464,2290,2290,2290,2290,100
20250418,131000,1050821464,2290,2290,2292,2290,1175
20250418,130900,1048129714,2290,2295,2300,2290,18759
20250418,130800,1005059974,2295,2285,2295,2285,10315
20250418,130700,981438559,2285,2290,2290,2285,41
20250418,130600,981344674,2290,2290,2290,2290,0
20250418,130500,981344674,2290,2285,2290,2285,184
20250418,130400,980923579,2285,2285,2285,2285,375
20250418,130300,980066704,2285,2285,2290,2285,3134
20250418,130200,972899859,2290,2285,2290,2285,8591
20250418,130100,953268469,2285,2285,2285,2285,0
20250418,130000,953268469,2285,2285,2285,2285,0
20250418,125900,953268469,2285,2285,2285,2285,100
20250418,125800,953039969,2280,2280,2280,2280,15
20250418,125700,953005769,2280,2280,2280,2280,0
20250418,125600,953005769,2280,2280,2280,2280,1000
20250418,125500,950725769,2285,2285,2285,2285,0
20250418,125400,950725769,2285,2285,2285,2285,78
20250418,125300,950547539,2285,2285,2285,2285,5
20250418,125200,950536114,2285,2285,2285,2285,502
20250418,125100,949389044,2285,2285,2290,2285,2090
20250418,125000,944612989,2285,2290,2290,2285,1310
20250418,124900,941618459,2285,2285,2285,2285,0
20250418,124800,941618459,2285,2280,2285,2277,6805
20250418,124700,926088709,2280,2280,2280,2280,0
20250418,124600,926088709,2280,2285,2285,2280,2
20250418,124500,926084144,2280,2280,2280,2280,0
20250418,124400,926084144,2280,2280,2280,2280,0
20250418,124300,926084144,2280,2285,2285,2280,6349
20250418,124200,911602424,2280,2285,2285,2280,385
20250418,124100,910722724,2280,2280,2280,2280,1
20250418,124000,910720444,2280,2280,2280,2280,0
20250418,123900,910720444,2280,2280,2280,2280,2698
20250418,123800,904569004,2280,2280,2280,2280,14
20250418,123700,904537084,2280,2280,2280,2280,0
20250418,123600,904537084,2280,2280,2280,2280,1438
20250418,123500,901258444,2280,2285,2285,2280,2897
20250418,123400,894638804,2285,2285,2285,2285,0
20250418,123300,894638804,2285,2285,2285,2285,1
20250418,123200,894636519,2280,2280,2280,2280,2000
20250418,123100,890076519,2280,2285,2285,2280,401
20250418,123000,889160239,2285,2285,2285,2280,179
20250418,122900,888751229,2285,2285,2285,2285,2308
20250418,122800,883477449,2280,2285,2285,2280,1585
20250418,122700,879856304,2285,2285,2285,2285,11
20250418,122600,879831169,2285,2285,2285,2285,375
20250418,122500,878974294,2285,2285,2290,2285,896
20250418,122400,876926434,2285,2285,2285,2285,1
20250418,122300,876924149,2285,2290,2290,2285,580
20250418,122200,875595954,2290,2290,2290,2290,1091
20250418,122100,873097564,2285,2285,2290,2280,5873
20250418,122000,859677264,2280,2285,2285,2280,4789
20250418,121900,848734404,2285,2280,2285,2280,3343
20250418,121800,841100659,2280,2282,2282,2280,2695
20250418,121700,834954059,2285,2285,2285,2285,1
20250418,121600,834951774,2280,2280,2280,2280,1129
20250418,121500,832377654,2280,2280,2280,2280,102
20250418,121400,832145094,2275,2280,2280,2275,1228
20250418,121300,829345259,2280,2280,2280,2280,31
20250418,121200,829274579,2280,2280,2280,2280,2145
20250418,121100,824383979,2280,2280,2280,2280,0
20250418,121000,824383979,2280,2270,2280,2270,4643
20250418,120900,813808929,2275,2270,2275,2270,3201
20250418,120800,806531659,2265,2270,2270,2265,4049
20250418,120700,797340679,2270,2270,2270,2270,700
20250418,120600,795751679,2270,2270,2270,2270,1400
20250418,120500,792573679,2270,2270,2270,2270,300
20250418,120400,791892679,2270,2275,2275,2270,134
20250418,120300,791587834,2270,2270,2270,2270,70
20250418,120200,791428934,2275,2275,2275,2275,1673
20250418,120100,787622859,2275,2275,2280,2265,7018
20250418,120000,771708669,2275,2275,2275,2270,3623
20250418,115900,763481349,2275,2280,2280,2275,102
20250418,115800,763249294,2280,2280,2280,2280,20
20250418,115700,763203694,2280,2280,2280,2280,1
20250418,115600,763201414,2275,2275,2275,2275,50
20250418,115500,763087664,2275,2275,2275,2275,1
20250418,115400,763085389,2275,2275,2275,2275,0
20250418,115300,763085389,2275,2275,2275,2275,3052
20250418,115200,756142089,2270,2270,2270,2270,155
20250418,115100,755790239,2275,2275,2275,2275,0
20250418,115000,755790239,2275,2275,2275,2275,0
20250418,114900,755790239,2275,2270,2275,2270,180
20250418,114800,755381204,2270,2270,2270,2270,0
20250418,114700,755381204,2270,2270,2270,2270,0
20250418,114600,755381204,2270,2270,2270,2270,801
20250418,114500,753562934,2275,2270,2275,2270,2021
20250418,114400,748975259,2280,2280,2280,2280,15
20250418,114300,748941059,2280,2275,2280,2275,65
20250418,114200,748793169,2275,2280,2280,2275,4903
20250418,114100,737632144,2285,2275,2285,2275,6764
20250418,114000,722221354,2275,2265,2275,2265,2766
20250418,113900,715941914,2270,2270,2270,2270,2
20250418,113800,715937374,2265,2265,2270,2265,495
20250418,113700,714815514,2270,2270,2270,2270,0
20250418,113600,714815514,2270,2270,2270,2267,203
20250418,113500,714355004,2270,2270,2270,2270,200
20250418,113400,713901004,2275,2270,2275,2270,2938
20250418,113300,707231344,2275,2275,2275,2275,46
20250418,113200,707126694,2275,2270,2275,2270,374
20250418,113100,706277569,2270,2270,2270,2270,30
20250418,113000,706209469,2270,2275,2275,2270,721
20250418,112900,704572694,2275,2275,2275,2275,1200
20250418,112800,701842694,2280,2275,2280,2275,101
20250418,112700,701612914,2275,2275,2275,2275,17
20250418,112600,701574239,2280,2280,2280,2280,501
20250418,112500,700431959,2275,2275,2275,2275,538
20250418,112400,699208009,2275,2265,2275,2265,2653
20250418,112300,693187859,2265,2265,2265,2265,0
20250418,112200,693187859,2265,2275,2275,2265,803
20250418,112100,691369054,2270,2270,2270,2270,1056
20250418,112000,688971934,2270,2270,2270,2270,50
20250418,111900,688858434,2270,2270,2270,2270,0
20250418,111800,688858434,2270,2270,2270,2270,0
20250418,111700,688858434,2270,2270,2270,2270,0
20250418,111600,688858434,2270,2270,2270,2270,0
20250418,111500,688858434,2270,2265,2270,2265,827
20250418,111400,686985144,2260,2265,2265,2260,2892
20250418,111300,680443224,2270,2275,2275,2270,130
20250418,111200,680148069,2270,2270,2270,2270,0
20250418,111100,680148069,2270,2270,2270,2270,1
20250418,111000,680145799,2270,2270,2270,2270,0
20250418,110900,680145799,2270,2270,2270,2270,400
20250418,110800,679237799,2270,2270,2270,2270,51
20250418,110700,679122029,2270,2270,2270,2270,0
20250418,110600,679122029,2270,2275,2275,2270,2595
20250418,110500,673229164,2275,2280,2285,2275,1505
20250418,110400,669802739,2275,2285,2285,2275,110
20250418,110300,669551989,2280,2280,2280,2280,0
20250418,110200,669551989,2280,2280,2285,2280,156
20250418,110100,669196304,2285,2285,2285,2280,7
20250418,110000,669180334,2280,2280,2280,2280,0
20250418,105900,669180334,2280,2280,2285,2280,62
20250418,105800,669038964,2285,2285,2285,2280,952
20250418,105700,666868389,2285,2280,2285,2280,45
20250418,105600,666765769,2280,2280,2285,2280,1043
20250418,105500,664387719,2280,2280,2280,2280,1001
20250418,105400,662105439,2285,2280,2285,2280,3266
20250418,105300,654658909,2280,2285,2285,2280,351
20250418,105200,653858129,2280,2280,2280,2280,1000
20250418,105100,651578129,2280,2285,2285,2280,2849
20250418,105000,645082359,2285,2290,2290,2280,3853
20250418,104900,636277344,2290,2285,2290,2285,843
20250418,104800,634348899,2285,2285,2285,2280,1964
20250418,104700,629861229,2285,2280,2295,2280,21653
20250418,104600,580302479,2280,2280,2285,2280,11866
20250418,104500,553237144,2280,2272,2280,2270,3504
20250418,104400,545263490,2270,2270,2275,2270,1741
20250418,104300,541310915,2270,2275,2275,2270,3211
20250418,104200,534018885,2275,2280,2280,2275,3155
20250418,104100,526838635,2280,2280,2280,2280,4687
20250418,104000,516152275,2280,2270,2280,2270,11016
20250418,103900,491106340,2270,2270,2270,2270,74
20250418,103800,490938360,2270,2260,2270,2260,3910
20250418,103700,482092060,2265,2265,2265,2265,0
20250418,103600,482092060,2265,2265,2265,2265,0
20250418,103500,482092060,2265,2265,2265,2265,0
20250418,103400,482092060,2265,2260,2265,2260,6219
20250418,103300,468011030,2265,2265,2265,2265,100
20250418,103200,467784530,2265,2265,2265,2265,172
20250418,103100,467394950,2265,2265,2265,2265,32
20250418,103000,467322470,2260,2260,2260,2260,830
20250418,102900,465446670,2260,2260,2260,2260,161
20250418,102800,465082810,2265,2260,2265,2260,1697
20250418,102700,461247585,2260,2260,2260,2260,10
20250418,102600,461224985,2260,2260,2260,2260,1
20250418,102500,461222725,2260,2260,2260,2260,150
20250418,102400,460883725,2260,2250,2260,2250,3164
20250418,102300,453747045,2255,2250,2255,2245,9276
20250418,102200,432878535,2255,2250,2255,2250,797
20250418,102100,431085275,2250,2250,2250,2250,5
20250418,102000,431074025,2245,2250,2250,2245,8708
20250418,101900,411481030,2255,2255,2255,2255,55
20250418,101800,411357005,2255,2260,2260,2255,3390
20250418,101700,403712295,2260,2260,2260,2260,7
20250418,101600,403696475,2260,2260,2265,2260,1104
20250418,101500,401201295,2260,2260,2265,2260,3565
20250418,101400,393144250,2265,2265,2265,2260,4477
20250418,101300,383025840,2265,2260,2275,2255,23233
20250418,101200,330420096,2257,2255,2260,2252,3277
20250418,101100,323030960,2255,2252,2255,2252,1501
20250418,101000,319647705,2255,2255,2255,2255,304
20250418,100900,318962185,2255,2255,2255,2255,2
20250418,100800,318957675,2255,2255,2255,2255,50
20250418,100700,318844925,2255,2255,2255,2255,700
20250418,100600,317266425,2255,2255,2255,2255,1637
20250418,100500,313574990,2255,2245,2255,2245,4249
20250418,100400,304011990,2250,2245,2250,2245,2542
20250418,100300,298305180,2245,2240,2245,2240,106
20250418,100200,298067215,2245,2245,2245,2245,102
20250418,100100,297838225,2240,2240,2240,2240,0
20250418,100000,297838225,2240,2245,2245,2240,463
20250418,095900,296800605,2245,2245,2245,2245,416
20250418,095800,295866685,2245,2245,2245,2245,222
20250418,095700,295368295,2240,2240,2240,2240,0
20250418,095600,295368295,2240,2240,2240,2240,101
20250418,095500,295142055,2235,2240,2245,2235,527
20250418,095400,293962915,2245,2245,2245,2245,4177
20250418,095300,284585550,2250,2250,2250,2250,1
20250418,095200,284583300,2250,2250,2250,2250,5
20250418,095100,284572050,2250,2250,2250,2250,26
20250418,095000,284513550,2250,2250,2250,2250,636
20250418,094900,283082550,2250,2250,2250,2250,169
20250418,094800,282702300,2255,2255,2255,2255,3600
20250418,094700,274584300,2255,2260,2260,2255,5165
20250418,094600,262936975,2260,2260,2260,2255,3617
20250418,094500,254777555,2260,2265,2265,2260,4003
20250418,094400,245730760,2265,2255,2265,2250,6168
20250418,094300,231803660,2260,2260,2260,2260,0
20250418,094200,231803660,2260,2260,2260,2260,0
20250418,094100,231803660,2260,2250,2260,2240,5267
20250418,094000,219993325,2260,2260,2270,2245,19492
20250418,093900,176051785,2255,2250,2255,2250,6559
20250418,093800,161277740,2255,2255,2255,2255,332
20250418,093700,160529080,2250,2250,2260,2245,7722
20250418,093600,143149655,2250,2255,2255,2250,2592
20250418,093500,137316725,2255,2255,2260,2255,5226
20250418,093400,125518450,2250,2255,2255,2250,896
20250418,093300,123501245,2255,2260,2260,2255,3347
20250418,093200,115953260,2255,2260,2260,2255,1164
20250418,093100,113325760,2260,2255,2265,2255,10631
20250418,093000,89307585,2255,2250,2255,2250,290
20250418,092900,88654635,2250,2250,2260,2250,9391
20250418,092800,67497280,2250,2245,2250,2245,27
20250418,092700,67436660,2250,2245,2250,2240,420
20250418,092600,66493615,2245,2245,2245,2240,55
20250418,092500,66370345,2245,2245,2250,2245,1959
20250418,092400,61972100,2245,2250,2250,2240,447
20250418,092300,60970340,2245,2245,2250,2245,2010
20250418,092200,56455115,2250,2250,2255,2250,4295
20250418,092100,46780040,2250,2245,2255,2245,857
20250418,092000,44849960,2245,2250,2255,2245,393
20250418,091900,43964095,2250,2245,2255,2245,1578
20250418,091800,40416720,2245,2245,2245,2245,216
20250418,091700,39931800,2245,2245,2245,2245,0
20250418,091600,39931800,2245,2240,2245,2235,1480
20250418,091500,36616210,2240,2240,2240,2240,201
20250418,091400,36165970,2240,2240,2240,2240,347
20250418,091300,35388690,2245,2240,2245,2240,939
20250418,091200,33284685,2235,2230,2235,2230,1595
20250418,091100,29721270,2230,2230,2235,2230,1167
20250418,091000,27118670,2230,2230,2230,2225,1180
20250418,090900,24491060,2230,2235,2235,2230,2050
20250418,090800,19919060,2235,2235,2240,2235,2437
20250418,090700,14472355,2235,2240,2240,2235,2273
20250418,090600,9392190,2240,2240,2240,2240,0
20250418,090500,9392190,2240,2245,2245,2240,1423
20250418,090400,6198305,2245,2245,2245,2245,190
20250418,090300,5771755,2245,2245,2245,2245,2
20250418,090200,5767265,2235,2235,2235,2235,426
20250418,090100,4815155,2235,2235,2235,2235,617
20250418,090000,3436160,2240,2240,2240,2240,1534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185500 1526316223 2295 2295 2295 2295 12337
3 20250418 185400 1526316223 2295 2295 2295 2295 0
4 20250418 185300 1526316223 2295 2295 2295 2295 0
5 20250418 185200 1526316223 2295 2295 2295 2295 0
6 20250418 185100 1526316223 2295 2295 2295 2295 0
7 20250418 185000 1526316223 2295 2295 2295 2295 0
8 20250418 184900 1526316223 2295 2295 2295 2295 0
9 20250418 184800 1526316223 2295 2295 2295 2295 0
10 20250418 184700 1526316223 2295 2295 2295 2295 0
11 20250418 184600 1526316223 2295 2295 2295 2295 0
12 20250418 184500 1526316223 2295 2295 2295 2295 0
13 20250418 184400 1526316223 2295 2295 2295 2295 0
14 20250418 184300 1526316223 2295 2295 2295 2295 0
15 20250418 184200 1526316223 2295 2295 2295 2295 0
16 20250418 184100 1526316223 2295 2295 2295 2295 0
17 20250418 184000 1526316223 2295 2295 2295 2295 0
18 20250418 183900 1526316223 2295 2295 2295 2295 0
19 20250418 183800 1526316223 2295 2295 2295 2295 0
20 20250418 183700 1526316223 2295 2295 2295 2295 0
21 20250418 183600 1526316223 2295 2295 2295 2295 0
22 20250418 183500 1526316223 2295 2295 2295 2295 0
23 20250418 183400 1526316223 2295 2295 2295 2295 0
24 20250418 183300 1526316223 2295 2295 2295 2295 0
25 20250418 183200 1526316223 2295 2295 2295 2295 0
26 20250418 183100 1526316223 2295 2295 2295 2295 0
27 20250418 183000 1526316223 2295 2295 2295 2295 0
28 20250418 182900 1526316223 2295 2295 2295 2295 0
29 20250418 182800 1526316223 2295 2295 2295 2295 0
30 20250418 182700 1526316223 2295 2295 2295 2295 0
31 20250418 182600 1526316223 2295 2295 2295 2295 0
32 20250418 182500 1526316223 2295 2295 2295 2295 12337
33 20250418 182400 1526316223 2295 2295 2295 2295 0
34 20250418 182300 1526316223 2295 2295 2295 2295 0
35 20250418 182200 1526316223 2295 2295 2295 2295 0
36 20250418 182100 1526316223 2295 2295 2295 2295 0
37 20250418 182000 1526316223 2295 2295 2295 2295 0
38 20250418 181900 1526316223 2295 2295 2295 2295 0
39 20250418 181800 1526316223 2295 2295 2295 2295 0
40 20250418 181700 1526316223 2295 2295 2295 2295 0
41 20250418 181600 1526316223 2295 2295 2295 2295 0
42 20250418 181500 1526316223 2295 2295 2295 2295 0
43 20250418 181400 1526316223 2295 2295 2295 2295 0
44 20250418 181300 1526316223 2295 2295 2295 2295 0
45 20250418 181200 1526316223 2295 2295 2295 2295 0
46 20250418 181100 1526316223 2295 2295 2295 2295 0
47 20250418 181000 1526316223 2295 2295 2295 2295 0
48 20250418 180900 1526316223 2295 2295 2295 2295 0
49 20250418 180800 1526316223 2295 2295 2295 2295 0
50 20250418 180700 1526316223 2295 2295 2295 2295 0
51 20250418 180600 1526316223 2295 2295 2295 2295 0
52 20250418 180500 1526316223 2295 2295 2295 2295 0
53 20250418 180400 1526316223 2295 2295 2295 2295 0
54 20250418 180300 1526316223 2295 2295 2295 2295 0
55 20250418 180200 1526316223 2295 2295 2295 2295 0
56 20250418 180100 1526316223 2295 2295 2295 2295 0
57 20250418 180000 1526316223 2295 2295 2295 2295 0
58 20250418 175900 1526316223 2295 2295 2295 2295 0
59 20250418 175800 1526316223 2295 2295 2295 2295 0
60 20250418 175700 1526316223 2295 2295 2295 2295 0
61 20250418 175600 1526316223 2295 2295 2295 2295 0
62 20250418 175500 1526316223 2295 2295 2295 2295 12337
63 20250418 175400 1526316223 2295 2295 2295 2295 0
64 20250418 175300 1526316223 2295 2295 2295 2295 0
65 20250418 175200 1526316223 2295 2295 2295 2295 0
66 20250418 175100 1526316223 2295 2295 2295 2295 0
67 20250418 175000 1526316223 2295 2295 2295 2295 0
68 20250418 174900 1526316223 2295 2295 2295 2295 0
69 20250418 174800 1526316223 2295 2295 2295 2295 0
70 20250418 174700 1526316223 2295 2295 2295 2295 0
71 20250418 174600 1526316223 2295 2295 2295 2295 0
72 20250418 174500 1526316223 2295 2295 2295 2295 0
73 20250418 174400 1526316223 2295 2295 2295 2295 0
74 20250418 174300 1526316223 2295 2295 2295 2295 0
75 20250418 174200 1526316223 2295 2295 2295 2295 0
76 20250418 174100 1526316223 2295 2295 2295 2295 0
77 20250418 174000 1526316223 2295 2295 2295 2295 0
78 20250418 173900 1526316223 2295 2295 2295 2295 0
79 20250418 173800 1526316223 2295 2295 2295 2295 0
80 20250418 173700 1526316223 2295 2295 2295 2295 0
81 20250418 173600 1526316223 2295 2295 2295 2295 0
82 20250418 173500 1526316223 2295 2295 2295 2295 0
83 20250418 173400 1526316223 2295 2295 2295 2295 0
84 20250418 173300 1526316223 2295 2295 2295 2295 0
85 20250418 173200 1526316223 2295 2295 2295 2295 0
86 20250418 173100 1526316223 2295 2295 2295 2295 0
87 20250418 173000 1526316223 2295 2295 2295 2295 0
88 20250418 172900 1526316223 2295 2295 2295 2295 0
89 20250418 172800 1526316223 2295 2295 2295 2295 0
90 20250418 172700 1526316223 2295 2295 2295 2295 0
91 20250418 172600 1526316223 2295 2295 2295 2295 0
92 20250418 172500 1526316223 2295 2295 2295 2295 12337
93 20250418 172400 1526316223 2295 2295 2295 2295 0
94 20250418 172300 1526316223 2295 2295 2295 2295 0
95 20250418 172200 1526316223 2295 2295 2295 2295 0
96 20250418 172100 1526316223 2295 2295 2295 2295 0
97 20250418 172000 1526316223 2295 2295 2295 2295 0
98 20250418 171900 1526316223 2295 2295 2295 2295 0
99 20250418 171800 1526316223 2295 2295 2295 2295 0
100 20250418 171700 1526316223 2295 2295 2295 2295 0
101 20250418 171600 1526316223 2295 2295 2295 2295 0
102 20250418 171500 1526316223 2295 2295 2295 2295 0
103 20250418 171400 1526316223 2295 2295 2295 2295 0
104 20250418 171300 1526316223 2295 2295 2295 2295 0
105 20250418 171200 1526316223 2295 2295 2295 2295 0
106 20250418 171100 1526316223 2295 2295 2295 2295 0
107 20250418 171000 1526316223 2295 2295 2295 2295 0
108 20250418 170900 1526316223 2295 2295 2295 2295 0
109 20250418 170800 1526316223 2295 2295 2295 2295 0
110 20250418 170700 1526316223 2295 2295 2295 2295 0
111 20250418 170600 1526316223 2295 2295 2295 2295 0
112 20250418 170500 1526316223 2295 2295 2295 2295 0
113 20250418 170400 1526316223 2295 2295 2295 2295 0
114 20250418 170300 1526316223 2295 2295 2295 2295 0
115 20250418 170200 1526316223 2295 2295 2295 2295 0
116 20250418 170100 1526316223 2295 2295 2295 2295 0
117 20250418 170000 1526316223 2295 2295 2295 2295 0
118 20250418 165900 1526316223 2295 2295 2295 2295 0
119 20250418 165800 1526316223 2295 2295 2295 2295 0
120 20250418 165700 1526316223 2295 2295 2295 2295 0
121 20250418 165600 1526316223 2295 2295 2295 2295 0
122 20250418 165500 1526316223 2295 2295 2295 2295 12337
123 20250418 165400 1526316223 2295 2295 2295 2295 0
124 20250418 165300 1526316223 2295 2295 2295 2295 0
125 20250418 165200 1526316223 2295 2295 2295 2295 0
126 20250418 165100 1526316223 2295 2295 2295 2295 0
127 20250418 165000 1526316223 2295 2295 2295 2295 0
128 20250418 164900 1526316223 2295 2295 2295 2295 0
129 20250418 164800 1526316223 2295 2295 2295 2295 0
130 20250418 164700 1526316223 2295 2295 2295 2295 0
131 20250418 164600 1526316223 2295 2295 2295 2295 0
132 20250418 164500 1526316223 2295 2295 2295 2295 0
133 20250418 164400 1526316223 2295 2295 2295 2295 0
134 20250418 164300 1526316223 2295 2295 2295 2295 0
135 20250418 164200 1526316223 2295 2295 2295 2295 0
136 20250418 164100 1526316223 2295 2295 2295 2295 0
137 20250418 164000 1526316223 2295 2295 2295 2295 0
138 20250418 163900 1526316223 2295 2295 2295 2295 0
139 20250418 163800 1526316223 2295 2295 2295 2295 0
140 20250418 163700 1526316223 2295 2295 2295 2295 0
141 20250418 163600 1526316223 2295 2295 2295 2295 0
142 20250418 163500 1526316223 2295 2295 2295 2295 0
143 20250418 163400 1526316223 2295 2295 2295 2295 0
144 20250418 163300 1526316223 2295 2295 2295 2295 0
145 20250418 163200 1526316223 2295 2295 2295 2295 0
146 20250418 163100 1526316223 2295 2295 2295 2295 0
147 20250418 163000 1526316223 2295 2295 2295 2295 0
148 20250418 162900 1526316223 2295 2295 2295 2295 0
149 20250418 162800 1526316223 2295 2295 2295 2295 0
150 20250418 162700 1526316223 2295 2295 2295 2295 0
151 20250418 162600 1526316223 2295 2295 2295 2295 0
152 20250418 162500 1526316223 2295 2295 2295 2295 12337
153 20250418 162400 1526316223 2295 2295 2295 2295 0
154 20250418 162300 1526316223 2295 2295 2295 2295 0
155 20250418 162200 1526316223 2295 2295 2295 2295 0
156 20250418 162100 1526316223 2295 2295 2295 2295 0
157 20250418 162000 1526316223 2295 2295 2295 2295 0
158 20250418 161900 1526316223 2295 2295 2295 2295 0
159 20250418 161800 1526316223 2295 2295 2295 2295 0
160 20250418 161700 1526316223 2295 2295 2295 2295 0
161 20250418 161600 1526316223 2295 2295 2295 2295 0
162 20250418 161500 1526316223 2295 2295 2295 2295 0
163 20250418 161400 1526316223 2295 2295 2295 2295 0
164 20250418 161300 1526316223 2295 2295 2295 2295 0
165 20250418 161200 1526316223 2295 2295 2295 2295 0
166 20250418 161100 1526316223 2295 2295 2295 2295 0
167 20250418 161000 1526316223 2295 2295 2295 2295 0
168 20250418 160900 1526316223 2295 2295 2295 2295 0
169 20250418 160800 1526316223 2295 2295 2295 2295 0
170 20250418 160700 1526316223 2295 2295 2295 2295 0
171 20250418 160600 1526316223 2295 2295 2295 2295 0
172 20250418 160500 1526316223 2295 2295 2295 2295 0
173 20250418 160400 1526316223 2295 2295 2295 2295 0
174 20250418 160300 1526316223 2295 2295 2295 2295 0
175 20250418 160200 1526316223 2295 2295 2295 2295 0
176 20250418 160100 1526316223 2295 2295 2295 2295 0
177 20250418 160000 1526316223 2295 2295 2295 2295 0
178 20250418 155900 1526316223 2295 2295 2295 2295 0
179 20250418 155800 1526316223 2295 2295 2295 2295 0
180 20250418 155700 1526316223 2295 2295 2295 2295 0
181 20250418 155600 1526316223 2295 2295 2295 2295 0
182 20250418 155500 1526316223 2295 2295 2295 2295 12337
183 20250418 155400 1526316223 2295 2295 2295 2295 0
184 20250418 155300 1526316223 2295 2295 2295 2295 0
185 20250418 155200 1526316223 2295 2295 2295 2295 0
186 20250418 155100 1526316223 2295 2295 2295 2295 0
187 20250418 155000 1526316223 2295 2295 2295 2295 0
188 20250418 154900 1526316223 2295 2295 2295 2295 0
189 20250418 154800 1526316223 2295 2295 2295 2295 0
190 20250418 154700 1526316223 2295 2295 2295 2295 0
191 20250418 154600 1526316223 2295 2295 2295 2295 0
192 20250418 154500 1526316223 2295 2295 2295 2295 0
193 20250418 154400 1526316223 2295 2295 2295 2295 0
194 20250418 154300 1526316223 2295 2295 2295 2295 0
195 20250418 154200 1526316223 2295 2295 2295 2295 0
196 20250418 154100 1526316223 2295 2295 2295 2295 0
197 20250418 154000 1526316223 2295 2295 2295 2295 0
198 20250418 153900 1526316223 2295 2295 2295 2295 0
199 20250418 153800 1526316223 2295 2295 2295 2295 0
200 20250418 153700 1526316223 2295 2295 2295 2295 0
201 20250418 153600 1526316223 2295 2295 2295 2295 0
202 20250418 153500 1526316223 2295 2295 2295 2295 0
203 20250418 153400 1526316223 2295 2295 2295 2295 0
204 20250418 153300 1526316223 2295 2295 2295 2295 0
205 20250418 153200 1526316223 2295 2295 2295 2295 0
206 20250418 153100 1526316223 2295 2295 2295 2295 0
207 20250418 153000 1526316223 2295 2295 2295 2295 12337
208 20250418 152900 1498002808 2295 2295 2295 2295 0
209 20250418 152800 1498002808 2295 2295 2295 2295 0
210 20250418 152700 1498002808 2295 2295 2295 2295 0
211 20250418 152600 1498002808 2295 2295 2295 2295 0
212 20250418 152500 1498002808 2295 2295 2295 2295 0
213 20250418 152400 1498002808 2295 2295 2295 2295 0
214 20250418 152300 1498002808 2295 2295 2295 2295 0
215 20250418 152200 1498002808 2295 2295 2295 2295 0
216 20250418 152100 1498002808 2295 2295 2295 2295 0
217 20250418 152000 1498002808 2295 2295 2295 2295 0
218 20250418 151900 1498002808 2295 2290 2295 2290 1333
219 20250418 151800 1494949588 2295 2285 2295 2285 1363
220 20250418 151700 1491827093 2290 2290 2290 2287 45
221 20250418 151600 1491724070 2290 2285 2290 2285 307
222 20250418 151500 1491022185 2285 2285 2285 2285 55
223 20250418 151400 1490896510 2290 2290 2290 2290 34
224 20250418 151300 1490818650 2295 2295 2295 2295 0
225 20250418 151200 1490818650 2295 2295 2295 2295 0
226 20250418 151100 1490818650 2295 2295 2295 2295 0
227 20250418 151000 1490818650 2295 2290 2295 2290 6
228 20250418 150900 1490804885 2285 2285 2285 2285 602
229 20250418 150800 1489429315 2295 2295 2295 2295 1000
230 20250418 150700 1487134315 2295 2285 2295 2285 1047
231 20250418 150600 1484740900 2300 2295 2300 2295 301
232 20250418 150500 1484048605 2300 2300 2300 2290 5581
233 20250418 150400 1471243105 2300 2290 2300 2290 718
234 20250418 150300 1469596710 2300 2300 2300 2300 53
235 20250418 150200 1469474810 2300 2295 2300 2295 4
236 20250418 150100 1469465615 2295 2285 2295 2285 4840
237 20250418 150000 1458394280 2285 2285 2285 2285 279
238 20250418 145900 1457756765 2290 2290 2290 2290 4294
239 20250418 145800 1447923505 2295 2295 2295 2295 0
240 20250418 145700 1447923505 2295 2295 2295 2295 298
241 20250418 145600 1447239595 2295 2290 2295 2290 4797
242 20250418 145500 1436230485 2285 2290 2290 2285 1927
243 20250418 145400 1431824490 2290 2290 2290 2290 0
244 20250418 145300 1431824490 2290 2295 2295 2290 421
245 20250418 145200 1430859050 2295 2290 2295 2285 433
246 20250418 145100 1429869330 2295 2300 2300 2290 6166
247 20250418 145000 1415742350 2295 2300 2300 2295 1001
248 20250418 144900 1413442550 2300 2300 2300 2300 1951
249 20250418 144800 1408955250 2300 2300 2305 2300 2254
250 20250418 144700 1403770550 2300 2305 2305 2300 251
251 20250418 144600 1403193245 2300 2305 2305 2300 565
252 20250418 144500 1401892626 2300 2302 2302 2300 142
253 20250418 144400 1401565942 2305 2305 2310 2305 3356
254 20250418 144300 1393830273 2300 2300 2300 2295 1001
255 20250418 144200 1391528173 2295 2310 2310 2295 12267
256 20250418 144100 1363350333 2315 2305 2315 2295 12309
257 20250418 144000 1335011858 2310 2310 2315 2310 6426
258 20250418 143900 1320165208 2310 2295 2310 2295 6792
259 20250418 143800 1304518693 2300 2300 2300 2295 5920
260 20250418 143700 1290902793 2295 2295 2300 2295 71
261 20250418 143600 1290739843 2295 2300 2300 2295 231
262 20250418 143500 1290209648 2300 2295 2300 2295 1518
263 20250418 143400 1286718398 2300 2300 2300 2300 10
264 20250418 143300 1286695398 2300 2295 2300 2295 2626
265 20250418 143200 1280666318 2295 2295 2295 2280 7938
266 20250418 143100 1262554048 2290 2290 2290 2290 375
267 20250418 143000 1261695298 2290 2290 2290 2290 3894
268 20250418 142900 1252778038 2290 2290 2290 2290 0
269 20250418 142800 1252778038 2290 2295 2295 2290 771
270 20250418 142700 1251011093 2295 2300 2300 2295 54
271 20250418 142600 1250887148 2300 2290 2300 2290 291
272 20250418 142500 1250218388 2290 2290 2290 2290 1
273 20250418 142400 1250216098 2290 2300 2300 2290 25
274 20250418 142300 1250158698 2300 2300 2300 2300 8
275 20250418 142200 1250140298 2300 2295 2300 2295 528
276 20250418 142100 1248926243 2295 2290 2295 2285 6186
277 20250418 142000 1234753873 2290 2295 2295 2290 903
278 20250418 141900 1232683658 2290 2295 2295 2290 2233
279 20250418 141800 1227559918 2295 2295 2295 2295 800
280 20250418 141700 1225723918 2300 2300 2300 2295 301
281 20250418 141600 1225032953 2300 2295 2300 2295 18
282 20250418 141500 1224991618 2300 2300 2300 2300 0
283 20250418 141400 1224991618 2300 2295 2300 2295 2898
284 20250418 141300 1218340703 2290 2290 2290 2290 162
285 20250418 141200 1217969723 2290 2295 2295 2290 407
286 20250418 141100 1217037658 2295 2295 2295 2295 0
287 20250418 141000 1217037658 2295 2290 2295 2290 1450
288 20250418 140900 1213713278 2285 2285 2285 2285 1
289 20250418 140800 1213710993 2290 2290 2290 2290 3
290 20250418 140700 1213704123 2290 2290 2295 2290 41
291 20250418 140600 1213610228 2285 2285 2285 2285 50
292 20250418 140500 1213495978 2290 2290 2290 2290 0
293 20250418 140400 1213495978 2290 2290 2290 2290 2001
294 20250418 140300 1208913688 2290 2290 2295 2285 2420
295 20250418 140200 1203371833 2285 2285 2285 2285 0
296 20250418 140100 1203371833 2285 2290 2290 2285 300
297 20250418 140000 1202685088 2295 2295 2295 2295 64
298 20250418 135900 1202538208 2285 2290 2290 2285 102
299 20250418 135800 1202304633 2290 2290 2290 2290 0
300 20250418 135700 1202304633 2290 2290 2290 2280 11502
301 20250418 135600 1175998278 2290 2290 2290 2290 0
302 20250418 135500 1175998278 2290 2290 2290 2290 412
303 20250418 135400 1175054798 2290 2295 2295 2290 10415
304 20250418 135300 1151192378 2290 2295 2295 2290 4238
305 20250418 135200 1141466182 2297 2300 2300 2297 101
306 20250418 135100 1141233885 2300 2300 2300 2300 25
307 20250418 135000 1141176385 2300 2295 2300 2295 3278
308 20250418 134900 1133646580 2290 2290 2295 2290 2750
309 20250418 134800 1127347700 2300 2300 2300 2295 686
310 20250418 134700 1125771640 2300 2295 2300 2295 6549
311 20250418 134600 1110739410 2295 2295 2295 2290 5213
312 20250418 134500 1098775605 2300 2300 2300 2300 181
313 20250418 134400 1098359305 2300 2295 2300 2295 280
314 20250418 134300 1097715720 2295 2300 2300 2295 1129
315 20250418 134200 1095122145 2295 2295 2300 2295 607
316 20250418 134100 1093728525 2290 2290 2290 2290 919
317 20250418 134000 1091624015 2290 2290 2290 2290 1
318 20250418 133900 1091621725 2295 2295 2295 2295 2700
319 20250418 133800 1085425225 2295 2295 2295 2290 923
320 20250418 133700 1083307970 2290 2290 2290 2290 100
321 20250418 133600 1083078970 2290 2290 2290 2290 1640
322 20250418 133500 1079323370 2290 2290 2290 2290 1300
323 20250418 133400 1076346370 2290 2290 2290 2290 1
324 20250418 133300 1076344080 2290 2290 2290 2290 2103
325 20250418 133200 1071528210 2290 2295 2295 2290 105
326 20250418 133100 1071287260 2290 2290 2295 2290 1073
327 20250418 133000 1068825080 2295 2290 2295 2290 820
328 20250418 132900 1066943185 2290 2290 2295 2290 114
329 20250418 132800 1066681654 2290 2290 2295 2290 2008
330 20250418 132700 1062073324 2290 2290 2290 2290 0
331 20250418 132600 1062073324 2290 2290 2290 2290 0
332 20250418 132500 1062073324 2290 2285 2290 2285 1120
333 20250418 132400 1059508779 2285 2285 2285 2285 0
334 20250418 132300 1059508779 2285 2285 2290 2285 388
335 20250418 132200 1058622074 2285 2285 2285 2285 0
336 20250418 132100 1058622074 2285 2285 2285 2285 725
337 20250418 132000 1056965449 2285 2285 2285 2285 0
338 20250418 131900 1056965449 2285 2285 2285 2285 1680
339 20250418 131800 1053126649 2290 2290 2290 2290 50
340 20250418 131700 1053012149 2290 2285 2290 2285 201
341 20250418 131600 1052552859 2290 2290 2290 2290 618
342 20250418 131500 1051137639 2290 2295 2295 2290 6
343 20250418 131400 1051123894 2290 2290 2290 2290 0
344 20250418 131300 1051123894 2290 2290 2290 2290 0
345 20250418 131200 1051123894 2290 2290 2295 2290 32
346 20250418 131100 1051050464 2290 2290 2290 2290 100
347 20250418 131000 1050821464 2290 2290 2292 2290 1175
348 20250418 130900 1048129714 2290 2295 2300 2290 18759
349 20250418 130800 1005059974 2295 2285 2295 2285 10315
350 20250418 130700 981438559 2285 2290 2290 2285 41
351 20250418 130600 981344674 2290 2290 2290 2290 0
352 20250418 130500 981344674 2290 2285 2290 2285 184
353 20250418 130400 980923579 2285 2285 2285 2285 375
354 20250418 130300 980066704 2285 2285 2290 2285 3134
355 20250418 130200 972899859 2290 2285 2290 2285 8591
356 20250418 130100 953268469 2285 2285 2285 2285 0
357 20250418 130000 953268469 2285 2285 2285 2285 0
358 20250418 125900 953268469 2285 2285 2285 2285 100
359 20250418 125800 953039969 2280 2280 2280 2280 15
360 20250418 125700 953005769 2280 2280 2280 2280 0
361 20250418 125600 953005769 2280 2280 2280 2280 1000
362 20250418 125500 950725769 2285 2285 2285 2285 0
363 20250418 125400 950725769 2285 2285 2285 2285 78
364 20250418 125300 950547539 2285 2285 2285 2285 5
365 20250418 125200 950536114 2285 2285 2285 2285 502
366 20250418 125100 949389044 2285 2285 2290 2285 2090
367 20250418 125000 944612989 2285 2290 2290 2285 1310
368 20250418 124900 941618459 2285 2285 2285 2285 0
369 20250418 124800 941618459 2285 2280 2285 2277 6805
370 20250418 124700 926088709 2280 2280 2280 2280 0
371 20250418 124600 926088709 2280 2285 2285 2280 2
372 20250418 124500 926084144 2280 2280 2280 2280 0
373 20250418 124400 926084144 2280 2280 2280 2280 0
374 20250418 124300 926084144 2280 2285 2285 2280 6349
375 20250418 124200 911602424 2280 2285 2285 2280 385
376 20250418 124100 910722724 2280 2280 2280 2280 1
377 20250418 124000 910720444 2280 2280 2280 2280 0
378 20250418 123900 910720444 2280 2280 2280 2280 2698
379 20250418 123800 904569004 2280 2280 2280 2280 14
380 20250418 123700 904537084 2280 2280 2280 2280 0
381 20250418 123600 904537084 2280 2280 2280 2280 1438
382 20250418 123500 901258444 2280 2285 2285 2280 2897
383 20250418 123400 894638804 2285 2285 2285 2285 0
384 20250418 123300 894638804 2285 2285 2285 2285 1
385 20250418 123200 894636519 2280 2280 2280 2280 2000
386 20250418 123100 890076519 2280 2285 2285 2280 401
387 20250418 123000 889160239 2285 2285 2285 2280 179
388 20250418 122900 888751229 2285 2285 2285 2285 2308
389 20250418 122800 883477449 2280 2285 2285 2280 1585
390 20250418 122700 879856304 2285 2285 2285 2285 11
391 20250418 122600 879831169 2285 2285 2285 2285 375
392 20250418 122500 878974294 2285 2285 2290 2285 896
393 20250418 122400 876926434 2285 2285 2285 2285 1
394 20250418 122300 876924149 2285 2290 2290 2285 580
395 20250418 122200 875595954 2290 2290 2290 2290 1091
396 20250418 122100 873097564 2285 2285 2290 2280 5873
397 20250418 122000 859677264 2280 2285 2285 2280 4789
398 20250418 121900 848734404 2285 2280 2285 2280 3343
399 20250418 121800 841100659 2280 2282 2282 2280 2695
400 20250418 121700 834954059 2285 2285 2285 2285 1
401 20250418 121600 834951774 2280 2280 2280 2280 1129
402 20250418 121500 832377654 2280 2280 2280 2280 102
403 20250418 121400 832145094 2275 2280 2280 2275 1228
404 20250418 121300 829345259 2280 2280 2280 2280 31
405 20250418 121200 829274579 2280 2280 2280 2280 2145
406 20250418 121100 824383979 2280 2280 2280 2280 0
407 20250418 121000 824383979 2280 2270 2280 2270 4643
408 20250418 120900 813808929 2275 2270 2275 2270 3201
409 20250418 120800 806531659 2265 2270 2270 2265 4049
410 20250418 120700 797340679 2270 2270 2270 2270 700
411 20250418 120600 795751679 2270 2270 2270 2270 1400
412 20250418 120500 792573679 2270 2270 2270 2270 300
413 20250418 120400 791892679 2270 2275 2275 2270 134
414 20250418 120300 791587834 2270 2270 2270 2270 70
415 20250418 120200 791428934 2275 2275 2275 2275 1673
416 20250418 120100 787622859 2275 2275 2280 2265 7018
417 20250418 120000 771708669 2275 2275 2275 2270 3623
418 20250418 115900 763481349 2275 2280 2280 2275 102
419 20250418 115800 763249294 2280 2280 2280 2280 20
420 20250418 115700 763203694 2280 2280 2280 2280 1
421 20250418 115600 763201414 2275 2275 2275 2275 50
422 20250418 115500 763087664 2275 2275 2275 2275 1
423 20250418 115400 763085389 2275 2275 2275 2275 0
424 20250418 115300 763085389 2275 2275 2275 2275 3052
425 20250418 115200 756142089 2270 2270 2270 2270 155
426 20250418 115100 755790239 2275 2275 2275 2275 0
427 20250418 115000 755790239 2275 2275 2275 2275 0
428 20250418 114900 755790239 2275 2270 2275 2270 180
429 20250418 114800 755381204 2270 2270 2270 2270 0
430 20250418 114700 755381204 2270 2270 2270 2270 0
431 20250418 114600 755381204 2270 2270 2270 2270 801
432 20250418 114500 753562934 2275 2270 2275 2270 2021
433 20250418 114400 748975259 2280 2280 2280 2280 15
434 20250418 114300 748941059 2280 2275 2280 2275 65
435 20250418 114200 748793169 2275 2280 2280 2275 4903
436 20250418 114100 737632144 2285 2275 2285 2275 6764
437 20250418 114000 722221354 2275 2265 2275 2265 2766
438 20250418 113900 715941914 2270 2270 2270 2270 2
439 20250418 113800 715937374 2265 2265 2270 2265 495
440 20250418 113700 714815514 2270 2270 2270 2270 0
441 20250418 113600 714815514 2270 2270 2270 2267 203
442 20250418 113500 714355004 2270 2270 2270 2270 200
443 20250418 113400 713901004 2275 2270 2275 2270 2938
444 20250418 113300 707231344 2275 2275 2275 2275 46
445 20250418 113200 707126694 2275 2270 2275 2270 374
446 20250418 113100 706277569 2270 2270 2270 2270 30
447 20250418 113000 706209469 2270 2275 2275 2270 721
448 20250418 112900 704572694 2275 2275 2275 2275 1200
449 20250418 112800 701842694 2280 2275 2280 2275 101
450 20250418 112700 701612914 2275 2275 2275 2275 17
451 20250418 112600 701574239 2280 2280 2280 2280 501
452 20250418 112500 700431959 2275 2275 2275 2275 538
453 20250418 112400 699208009 2275 2265 2275 2265 2653
454 20250418 112300 693187859 2265 2265 2265 2265 0
455 20250418 112200 693187859 2265 2275 2275 2265 803
456 20250418 112100 691369054 2270 2270 2270 2270 1056
457 20250418 112000 688971934 2270 2270 2270 2270 50
458 20250418 111900 688858434 2270 2270 2270 2270 0
459 20250418 111800 688858434 2270 2270 2270 2270 0
460 20250418 111700 688858434 2270 2270 2270 2270 0
461 20250418 111600 688858434 2270 2270 2270 2270 0
462 20250418 111500 688858434 2270 2265 2270 2265 827
463 20250418 111400 686985144 2260 2265 2265 2260 2892
464 20250418 111300 680443224 2270 2275 2275 2270 130
465 20250418 111200 680148069 2270 2270 2270 2270 0
466 20250418 111100 680148069 2270 2270 2270 2270 1
467 20250418 111000 680145799 2270 2270 2270 2270 0
468 20250418 110900 680145799 2270 2270 2270 2270 400
469 20250418 110800 679237799 2270 2270 2270 2270 51
470 20250418 110700 679122029 2270 2270 2270 2270 0
471 20250418 110600 679122029 2270 2275 2275 2270 2595
472 20250418 110500 673229164 2275 2280 2285 2275 1505
473 20250418 110400 669802739 2275 2285 2285 2275 110
474 20250418 110300 669551989 2280 2280 2280 2280 0
475 20250418 110200 669551989 2280 2280 2285 2280 156
476 20250418 110100 669196304 2285 2285 2285 2280 7
477 20250418 110000 669180334 2280 2280 2280 2280 0
478 20250418 105900 669180334 2280 2280 2285 2280 62
479 20250418 105800 669038964 2285 2285 2285 2280 952
480 20250418 105700 666868389 2285 2280 2285 2280 45
481 20250418 105600 666765769 2280 2280 2285 2280 1043
482 20250418 105500 664387719 2280 2280 2280 2280 1001
483 20250418 105400 662105439 2285 2280 2285 2280 3266
484 20250418 105300 654658909 2280 2285 2285 2280 351
485 20250418 105200 653858129 2280 2280 2280 2280 1000
486 20250418 105100 651578129 2280 2285 2285 2280 2849
487 20250418 105000 645082359 2285 2290 2290 2280 3853
488 20250418 104900 636277344 2290 2285 2290 2285 843
489 20250418 104800 634348899 2285 2285 2285 2280 1964
490 20250418 104700 629861229 2285 2280 2295 2280 21653
491 20250418 104600 580302479 2280 2280 2285 2280 11866
492 20250418 104500 553237144 2280 2272 2280 2270 3504
493 20250418 104400 545263490 2270 2270 2275 2270 1741
494 20250418 104300 541310915 2270 2275 2275 2270 3211
495 20250418 104200 534018885 2275 2280 2280 2275 3155
496 20250418 104100 526838635 2280 2280 2280 2280 4687
497 20250418 104000 516152275 2280 2270 2280 2270 11016
498 20250418 103900 491106340 2270 2270 2270 2270 74
499 20250418 103800 490938360 2270 2260 2270 2260 3910
500 20250418 103700 482092060 2265 2265 2265 2265 0
501 20250418 103600 482092060 2265 2265 2265 2265 0
502 20250418 103500 482092060 2265 2265 2265 2265 0
503 20250418 103400 482092060 2265 2260 2265 2260 6219
504 20250418 103300 468011030 2265 2265 2265 2265 100
505 20250418 103200 467784530 2265 2265 2265 2265 172
506 20250418 103100 467394950 2265 2265 2265 2265 32
507 20250418 103000 467322470 2260 2260 2260 2260 830
508 20250418 102900 465446670 2260 2260 2260 2260 161
509 20250418 102800 465082810 2265 2260 2265 2260 1697
510 20250418 102700 461247585 2260 2260 2260 2260 10
511 20250418 102600 461224985 2260 2260 2260 2260 1
512 20250418 102500 461222725 2260 2260 2260 2260 150
513 20250418 102400 460883725 2260 2250 2260 2250 3164
514 20250418 102300 453747045 2255 2250 2255 2245 9276
515 20250418 102200 432878535 2255 2250 2255 2250 797
516 20250418 102100 431085275 2250 2250 2250 2250 5
517 20250418 102000 431074025 2245 2250 2250 2245 8708
518 20250418 101900 411481030 2255 2255 2255 2255 55
519 20250418 101800 411357005 2255 2260 2260 2255 3390
520 20250418 101700 403712295 2260 2260 2260 2260 7
521 20250418 101600 403696475 2260 2260 2265 2260 1104
522 20250418 101500 401201295 2260 2260 2265 2260 3565
523 20250418 101400 393144250 2265 2265 2265 2260 4477
524 20250418 101300 383025840 2265 2260 2275 2255 23233
525 20250418 101200 330420096 2257 2255 2260 2252 3277
526 20250418 101100 323030960 2255 2252 2255 2252 1501
527 20250418 101000 319647705 2255 2255 2255 2255 304
528 20250418 100900 318962185 2255 2255 2255 2255 2
529 20250418 100800 318957675 2255 2255 2255 2255 50
530 20250418 100700 318844925 2255 2255 2255 2255 700
531 20250418 100600 317266425 2255 2255 2255 2255 1637
532 20250418 100500 313574990 2255 2245 2255 2245 4249
533 20250418 100400 304011990 2250 2245 2250 2245 2542
534 20250418 100300 298305180 2245 2240 2245 2240 106
535 20250418 100200 298067215 2245 2245 2245 2245 102
536 20250418 100100 297838225 2240 2240 2240 2240 0
537 20250418 100000 297838225 2240 2245 2245 2240 463
538 20250418 095900 296800605 2245 2245 2245 2245 416
539 20250418 095800 295866685 2245 2245 2245 2245 222
540 20250418 095700 295368295 2240 2240 2240 2240 0
541 20250418 095600 295368295 2240 2240 2240 2240 101
542 20250418 095500 295142055 2235 2240 2245 2235 527
543 20250418 095400 293962915 2245 2245 2245 2245 4177
544 20250418 095300 284585550 2250 2250 2250 2250 1
545 20250418 095200 284583300 2250 2250 2250 2250 5
546 20250418 095100 284572050 2250 2250 2250 2250 26
547 20250418 095000 284513550 2250 2250 2250 2250 636
548 20250418 094900 283082550 2250 2250 2250 2250 169
549 20250418 094800 282702300 2255 2255 2255 2255 3600
550 20250418 094700 274584300 2255 2260 2260 2255 5165
551 20250418 094600 262936975 2260 2260 2260 2255 3617
552 20250418 094500 254777555 2260 2265 2265 2260 4003
553 20250418 094400 245730760 2265 2255 2265 2250 6168
554 20250418 094300 231803660 2260 2260 2260 2260 0
555 20250418 094200 231803660 2260 2260 2260 2260 0
556 20250418 094100 231803660 2260 2250 2260 2240 5267
557 20250418 094000 219993325 2260 2260 2270 2245 19492
558 20250418 093900 176051785 2255 2250 2255 2250 6559
559 20250418 093800 161277740 2255 2255 2255 2255 332
560 20250418 093700 160529080 2250 2250 2260 2245 7722
561 20250418 093600 143149655 2250 2255 2255 2250 2592
562 20250418 093500 137316725 2255 2255 2260 2255 5226
563 20250418 093400 125518450 2250 2255 2255 2250 896
564 20250418 093300 123501245 2255 2260 2260 2255 3347
565 20250418 093200 115953260 2255 2260 2260 2255 1164
566 20250418 093100 113325760 2260 2255 2265 2255 10631
567 20250418 093000 89307585 2255 2250 2255 2250 290
568 20250418 092900 88654635 2250 2250 2260 2250 9391
569 20250418 092800 67497280 2250 2245 2250 2245 27
570 20250418 092700 67436660 2250 2245 2250 2240 420
571 20250418 092600 66493615 2245 2245 2245 2240 55
572 20250418 092500 66370345 2245 2245 2250 2245 1959
573 20250418 092400 61972100 2245 2250 2250 2240 447
574 20250418 092300 60970340 2245 2245 2250 2245 2010
575 20250418 092200 56455115 2250 2250 2255 2250 4295
576 20250418 092100 46780040 2250 2245 2255 2245 857
577 20250418 092000 44849960 2245 2250 2255 2245 393
578 20250418 091900 43964095 2250 2245 2255 2245 1578
579 20250418 091800 40416720 2245 2245 2245 2245 216
580 20250418 091700 39931800 2245 2245 2245 2245 0
581 20250418 091600 39931800 2245 2240 2245 2235 1480
582 20250418 091500 36616210 2240 2240 2240 2240 201
583 20250418 091400 36165970 2240 2240 2240 2240 347
584 20250418 091300 35388690 2245 2240 2245 2240 939
585 20250418 091200 33284685 2235 2230 2235 2230 1595
586 20250418 091100 29721270 2230 2230 2235 2230 1167
587 20250418 091000 27118670 2230 2230 2230 2225 1180
588 20250418 090900 24491060 2230 2235 2235 2230 2050
589 20250418 090800 19919060 2235 2235 2240 2235 2437
590 20250418 090700 14472355 2235 2240 2240 2235 2273
591 20250418 090600 9392190 2240 2240 2240 2240 0
592 20250418 090500 9392190 2240 2245 2245 2240 1423
593 20250418 090400 6198305 2245 2245 2245 2245 190
594 20250418 090300 5771755 2245 2245 2245 2245 2
595 20250418 090200 5767265 2235 2235 2235 2235 426
596 20250418 090100 4815155 2235 2235 2235 2235 617
597 20250418 090000 3436160 2240 2240 2240 2240 1534