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

599
031860/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185700,290527572,1395,1395,1395,1395,1536
20250418,185600,290527572,1395,1395,1395,1395,0
20250418,185500,290527572,1395,1395,1395,1395,0
20250418,185400,290527572,1395,1395,1395,1395,0
20250418,185300,290527572,1395,1395,1395,1395,0
20250418,185200,290527572,1395,1395,1395,1395,0
20250418,185100,290527572,1395,1395,1395,1395,0
20250418,185000,290527572,1395,1395,1395,1395,0
20250418,184900,290527572,1395,1395,1395,1395,0
20250418,184800,290527572,1395,1395,1395,1395,0
20250418,184700,290527572,1395,1395,1395,1395,0
20250418,184600,290527572,1395,1395,1395,1395,0
20250418,184500,290527572,1395,1395,1395,1395,0
20250418,184400,290527572,1395,1395,1395,1395,0
20250418,184300,290527572,1395,1395,1395,1395,0
20250418,184200,290527572,1395,1395,1395,1395,0
20250418,184100,290527572,1395,1395,1395,1395,0
20250418,184000,290527572,1395,1395,1395,1395,0
20250418,183900,290527572,1395,1395,1395,1395,0
20250418,183800,290527572,1395,1395,1395,1395,0
20250418,183700,290527572,1395,1395,1395,1395,0
20250418,183600,290527572,1395,1395,1395,1395,0
20250418,183500,290527572,1395,1395,1395,1395,0
20250418,183400,290527572,1395,1395,1395,1395,0
20250418,183300,290527572,1395,1395,1395,1395,0
20250418,183200,290527572,1395,1395,1395,1395,0
20250418,183100,290527572,1395,1395,1395,1395,0
20250418,183000,290527572,1395,1395,1395,1395,0
20250418,182900,290527572,1395,1395,1395,1395,0
20250418,182800,290527572,1395,1395,1395,1395,0
20250418,182700,290527572,1395,1395,1395,1395,1536
20250418,182600,290527572,1395,1395,1395,1395,0
20250418,182500,290527572,1395,1395,1395,1395,0
20250418,182400,290527572,1395,1395,1395,1395,0
20250418,182300,290527572,1395,1395,1395,1395,0
20250418,182200,290527572,1395,1395,1395,1395,0
20250418,182100,290527572,1395,1395,1395,1395,0
20250418,182000,290527572,1395,1395,1395,1395,0
20250418,181900,290527572,1395,1395,1395,1395,0
20250418,181800,290527572,1395,1395,1395,1395,0
20250418,181700,290527572,1395,1395,1395,1395,0
20250418,181600,290527572,1395,1395,1395,1395,0
20250418,181500,290527572,1395,1395,1395,1395,0
20250418,181400,290527572,1395,1395,1395,1395,0
20250418,181300,290527572,1395,1395,1395,1395,0
20250418,181200,290527572,1395,1395,1395,1395,0
20250418,181100,290527572,1395,1395,1395,1395,0
20250418,181000,290527572,1395,1395,1395,1395,0
20250418,180900,290527572,1395,1395,1395,1395,0
20250418,180800,290527572,1395,1395,1395,1395,0
20250418,180700,290527572,1395,1395,1395,1395,0
20250418,180600,290527572,1395,1395,1395,1395,0
20250418,180500,290527572,1395,1395,1395,1395,0
20250418,180400,290527572,1395,1395,1395,1395,0
20250418,180300,290527572,1395,1395,1395,1395,0
20250418,180200,290527572,1395,1395,1395,1395,0
20250418,180100,290527572,1395,1395,1395,1395,0
20250418,180000,290527572,1395,1395,1395,1395,0
20250418,175900,290527572,1395,1395,1395,1395,0
20250418,175800,290527572,1395,1395,1395,1395,0
20250418,175700,290527572,1395,1395,1395,1395,1536
20250418,175600,290527572,1395,1395,1395,1395,0
20250418,175500,290527572,1395,1395,1395,1395,0
20250418,175400,290527572,1395,1395,1395,1395,0
20250418,175300,290527572,1395,1395,1395,1395,0
20250418,175200,290527572,1395,1395,1395,1395,0
20250418,175100,290527572,1395,1395,1395,1395,0
20250418,175000,290527572,1395,1395,1395,1395,0
20250418,174900,290527572,1395,1395,1395,1395,0
20250418,174800,290527572,1395,1395,1395,1395,0
20250418,174700,290527572,1395,1395,1395,1395,0
20250418,174600,290527572,1395,1395,1395,1395,0
20250418,174500,290527572,1395,1395,1395,1395,0
20250418,174400,290527572,1395,1395,1395,1395,0
20250418,174300,290527572,1395,1395,1395,1395,0
20250418,174200,290527572,1395,1395,1395,1395,0
20250418,174100,290527572,1395,1395,1395,1395,0
20250418,174000,290527572,1395,1395,1395,1395,0
20250418,173900,290527572,1395,1395,1395,1395,0
20250418,173800,290527572,1395,1395,1395,1395,0
20250418,173700,290527572,1395,1395,1395,1395,0
20250418,173600,290527572,1395,1395,1395,1395,0
20250418,173500,290527572,1395,1395,1395,1395,0
20250418,173400,290527572,1395,1395,1395,1395,0
20250418,173300,290527572,1395,1395,1395,1395,0
20250418,173200,290527572,1395,1395,1395,1395,0
20250418,173100,290527572,1395,1395,1395,1395,0
20250418,173000,290527572,1395,1395,1395,1395,0
20250418,172900,290527572,1395,1395,1395,1395,0
20250418,172800,290527572,1395,1395,1395,1395,0
20250418,172700,290527572,1395,1395,1395,1395,1536
20250418,172600,290527572,1395,1395,1395,1395,0
20250418,172500,290527572,1395,1395,1395,1395,0
20250418,172400,290527572,1395,1395,1395,1395,0
20250418,172300,290527572,1395,1395,1395,1395,0
20250418,172200,290527572,1395,1395,1395,1395,0
20250418,172100,290527572,1395,1395,1395,1395,0
20250418,172000,290527572,1395,1395,1395,1395,0
20250418,171900,290527572,1395,1395,1395,1395,0
20250418,171800,290527572,1395,1395,1395,1395,0
20250418,171700,290527572,1395,1395,1395,1395,0
20250418,171600,290527572,1395,1395,1395,1395,0
20250418,171500,290527572,1395,1395,1395,1395,0
20250418,171400,290527572,1395,1395,1395,1395,0
20250418,171300,290527572,1395,1395,1395,1395,0
20250418,171200,290527572,1395,1395,1395,1395,0
20250418,171100,290527572,1395,1395,1395,1395,0
20250418,171000,290527572,1395,1395,1395,1395,0
20250418,170900,290527572,1395,1395,1395,1395,0
20250418,170800,290527572,1395,1395,1395,1395,0
20250418,170700,290527572,1395,1395,1395,1395,0
20250418,170600,290527572,1395,1395,1395,1395,0
20250418,170500,290527572,1395,1395,1395,1395,0
20250418,170400,290527572,1395,1395,1395,1395,0
20250418,170300,290527572,1395,1395,1395,1395,0
20250418,170200,290527572,1395,1395,1395,1395,0
20250418,170100,290527572,1395,1395,1395,1395,0
20250418,170000,290527572,1395,1395,1395,1395,0
20250418,165900,290527572,1395,1395,1395,1395,0
20250418,165800,290527572,1395,1395,1395,1395,0
20250418,165700,290527572,1395,1395,1395,1395,1536
20250418,165600,290527572,1395,1395,1395,1395,0
20250418,165500,290527572,1395,1395,1395,1395,0
20250418,165400,290527572,1395,1395,1395,1395,0
20250418,165300,290527572,1395,1395,1395,1395,0
20250418,165200,290527572,1395,1395,1395,1395,0
20250418,165100,290527572,1395,1395,1395,1395,0
20250418,165000,290527572,1395,1395,1395,1395,0
20250418,164900,290527572,1395,1395,1395,1395,0
20250418,164800,290527572,1395,1395,1395,1395,0
20250418,164700,290527572,1395,1395,1395,1395,0
20250418,164600,290527572,1395,1395,1395,1395,0
20250418,164500,290527572,1395,1395,1395,1395,0
20250418,164400,290527572,1395,1395,1395,1395,0
20250418,164300,290527572,1395,1395,1395,1395,0
20250418,164200,290527572,1395,1395,1395,1395,0
20250418,164100,290527572,1395,1395,1395,1395,0
20250418,164000,290527572,1395,1395,1395,1395,0
20250418,163900,290527572,1395,1395,1395,1395,0
20250418,163800,290527572,1395,1395,1395,1395,0
20250418,163700,290527572,1395,1395,1395,1395,0
20250418,163600,290527572,1395,1395,1395,1395,0
20250418,163500,290527572,1395,1395,1395,1395,0
20250418,163400,290527572,1395,1395,1395,1395,0
20250418,163300,290527572,1395,1395,1395,1395,0
20250418,163200,290527572,1395,1395,1395,1395,0
20250418,163100,290527572,1395,1395,1395,1395,0
20250418,163000,290527572,1395,1395,1395,1395,0
20250418,162900,290527572,1395,1395,1395,1395,0
20250418,162800,290527572,1395,1395,1395,1395,0
20250418,162700,290527572,1395,1395,1395,1395,1536
20250418,162600,290527572,1395,1395,1395,1395,0
20250418,162500,290527572,1395,1395,1395,1395,0
20250418,162400,290527572,1395,1395,1395,1395,0
20250418,162300,290527572,1395,1395,1395,1395,0
20250418,162200,290527572,1395,1395,1395,1395,0
20250418,162100,290527572,1395,1395,1395,1395,0
20250418,162000,290527572,1395,1395,1395,1395,0
20250418,161900,290527572,1395,1395,1395,1395,0
20250418,161800,290527572,1395,1395,1395,1395,0
20250418,161700,290527572,1395,1395,1395,1395,0
20250418,161600,290527572,1395,1395,1395,1395,0
20250418,161500,290527572,1395,1395,1395,1395,0
20250418,161400,290527572,1395,1395,1395,1395,0
20250418,161300,290527572,1395,1395,1395,1395,0
20250418,161200,290527572,1395,1395,1395,1395,0
20250418,161100,290527572,1395,1395,1395,1395,0
20250418,161000,290527572,1395,1395,1395,1395,0
20250418,160900,290527572,1395,1395,1395,1395,0
20250418,160800,290527572,1395,1395,1395,1395,0
20250418,160700,290527572,1395,1395,1395,1395,0
20250418,160600,290527572,1395,1395,1395,1395,0
20250418,160500,290527572,1395,1395,1395,1395,0
20250418,160400,290527572,1395,1395,1395,1395,0
20250418,160300,290527572,1395,1395,1395,1395,0
20250418,160200,290527572,1395,1395,1395,1395,0
20250418,160100,290527572,1395,1395,1395,1395,0
20250418,160000,290527572,1395,1395,1395,1395,0
20250418,155900,290527572,1395,1395,1395,1395,0
20250418,155800,290527572,1395,1395,1395,1395,0
20250418,155700,290527572,1395,1395,1395,1395,1536
20250418,155600,290527572,1395,1395,1395,1395,0
20250418,155500,290527572,1395,1395,1395,1395,0
20250418,155400,290527572,1395,1395,1395,1395,0
20250418,155300,290527572,1395,1395,1395,1395,0
20250418,155200,290527572,1395,1395,1395,1395,0
20250418,155100,290527572,1395,1395,1395,1395,0
20250418,155000,290527572,1395,1395,1395,1395,0
20250418,154900,290527572,1395,1395,1395,1395,0
20250418,154800,290527572,1395,1395,1395,1395,0
20250418,154700,290527572,1395,1395,1395,1395,0
20250418,154600,290527572,1395,1395,1395,1395,0
20250418,154500,290527572,1395,1395,1395,1395,0
20250418,154400,290527572,1395,1395,1395,1395,0
20250418,154300,290527572,1395,1395,1395,1395,0
20250418,154200,290527572,1395,1395,1395,1395,0
20250418,154100,290527572,1395,1395,1395,1395,0
20250418,154000,290527572,1395,1395,1395,1395,0
20250418,153900,290527572,1395,1395,1395,1395,0
20250418,153800,290527572,1395,1395,1395,1395,0
20250418,153700,290527572,1395,1395,1395,1395,0
20250418,153600,290527572,1395,1395,1395,1395,0
20250418,153500,290527572,1395,1395,1395,1395,0
20250418,153400,290527572,1395,1395,1395,1395,0
20250418,153300,290527572,1395,1395,1395,1395,0
20250418,153200,290527572,1395,1395,1395,1395,0
20250418,153100,290527572,1395,1395,1395,1395,0
20250418,153000,290527572,1395,1395,1395,1395,1536
20250418,152900,288384852,1379,1379,1379,1379,0
20250418,152800,288384852,1379,1379,1379,1379,0
20250418,152700,288384852,1379,1379,1379,1379,0
20250418,152600,288384852,1379,1379,1379,1379,0
20250418,152500,288384852,1379,1379,1379,1379,0
20250418,152400,288384852,1379,1379,1379,1379,0
20250418,152300,288384852,1379,1379,1379,1379,0
20250418,152200,288384852,1379,1379,1379,1379,0
20250418,152100,288384852,1379,1379,1379,1379,0
20250418,152000,288384852,1379,1379,1379,1379,0
20250418,151900,288384852,1379,1379,1379,1379,0
20250418,151800,288384852,1379,1379,1379,1379,116
20250418,151700,288224888,1370,1370,1370,1370,0
20250418,151600,288224888,1370,1377,1378,1370,501
20250418,151500,287534519,1379,1380,1380,1379,1325
20250418,151400,285706262,1380,1390,1390,1380,1473
20250418,151300,283672010,1385,1385,1385,1385,0
20250418,151200,283672010,1385,1385,1385,1385,207
20250418,151100,283385315,1385,1385,1385,1381,285
20250418,151000,282990598,1385,1395,1395,1385,1194
20250418,150900,281330068,1395,1390,1395,1385,1114
20250418,150800,279783558,1390,1395,1395,1390,690
20250418,150700,278823713,1395,1395,1395,1395,1
20250418,150600,278822318,1392,1392,1392,1392,134
20250418,150500,278635790,1392,1395,1395,1392,292
20250418,150400,278228468,1395,1392,1395,1392,357
20250418,150300,277731039,1390,1390,1392,1390,512
20250418,150200,277018633,1381,1380,1390,1380,808
20250418,150100,275897445,1389,1380,1389,1380,1076
20250418,150000,274404134,1380,1389,1389,1380,399
20250418,145900,273851813,1380,1380,1380,1380,2703
20250418,145800,270121673,1380,1380,1380,1380,0
20250418,145700,270121673,1380,1380,1380,1380,100
20250418,145600,269983673,1380,1379,1380,1379,530
20250418,145500,269252611,1377,1377,1377,1377,56
20250418,145400,269175499,1377,1376,1377,1376,718
20250418,145300,268187446,1377,1376,1377,1376,159
20250418,145200,267968517,1377,1377,1377,1377,715
20250418,145100,266983962,1370,1370,1370,1370,0
20250418,145000,266983962,1370,1370,1370,1370,1334
20250418,144900,265156382,1370,1365,1370,1365,442
20250418,144800,264552070,1365,1365,1365,1365,546
20250418,144700,263806780,1365,1365,1365,1365,0
20250418,144600,263806780,1365,1365,1365,1365,0
20250418,144500,263806780,1365,1365,1365,1365,0
20250418,144400,263806780,1365,1365,1365,1365,210
20250418,144300,263520130,1360,1360,1360,1360,324
20250418,144200,263079490,1360,1360,1360,1360,0
20250418,144100,263079490,1360,1360,1360,1360,676
20250418,144000,262160130,1352,1352,1352,1352,0
20250418,143900,262160130,1352,1352,1352,1352,0
20250418,143800,262160130,1352,1352,1352,1352,0
20250418,143700,262160130,1352,1341,1352,1341,4443
20250418,143600,256182157,1341,1341,1341,1341,0
20250418,143500,256182157,1341,1341,1341,1341,0
20250418,143400,256182157,1341,1341,1341,1341,35
20250418,143300,256135222,1340,1340,1340,1340,2
20250418,143200,256132542,1339,1339,1339,1339,0
20250418,143100,256132542,1339,1339,1339,1339,0
20250418,143000,256132542,1339,1339,1339,1339,0
20250418,142900,256132542,1339,1339,1339,1339,0
20250418,142800,256132542,1339,1339,1339,1339,0
20250418,142700,256132542,1339,1339,1339,1339,0
20250418,142600,256132542,1339,1339,1339,1339,158
20250418,142500,255920980,1339,1339,1339,1339,0
20250418,142400,255920980,1339,1339,1339,1339,0
20250418,142300,255920980,1339,1339,1339,1339,0
20250418,142200,255920980,1339,1339,1339,1339,0
20250418,142100,255920980,1339,1339,1339,1339,0
20250418,142000,255920980,1339,1339,1339,1339,800
20250418,141900,254849780,1339,1339,1339,1339,0
20250418,141800,254849780,1339,1339,1339,1339,0
20250418,141700,254849780,1339,1339,1339,1339,0
20250418,141600,254849780,1339,1339,1339,1339,0
20250418,141500,254849780,1339,1339,1339,1339,0
20250418,141400,254849780,1339,1339,1339,1339,0
20250418,141300,254849780,1339,1339,1339,1339,0
20250418,141200,254849780,1339,1339,1339,1339,0
20250418,141100,254849780,1339,1339,1339,1339,0
20250418,141000,254849780,1339,1339,1339,1339,0
20250418,140900,254849780,1339,1339,1339,1339,0
20250418,140800,254849780,1339,1339,1339,1339,0
20250418,140700,254849780,1339,1339,1339,1339,0
20250418,140600,254849780,1339,1339,1339,1339,179
20250418,140500,254610099,1339,1339,1339,1339,0
20250418,140400,254610099,1339,1339,1339,1339,0
20250418,140300,254610099,1339,1339,1339,1339,0
20250418,140200,254610099,1339,1339,1339,1339,579
20250418,140100,253834818,1335,1335,1335,1335,0
20250418,140000,253834818,1335,1335,1335,1335,0
20250418,135900,253834818,1335,1335,1335,1335,0
20250418,135800,253834818,1335,1335,1335,1335,0
20250418,135700,253834818,1335,1335,1335,1335,0
20250418,135600,253834818,1335,1335,1335,1335,0
20250418,135500,253834818,1335,1335,1335,1335,0
20250418,135400,253834818,1335,1335,1335,1335,0
20250418,135300,253834818,1335,1335,1335,1335,0
20250418,135200,253834818,1335,1335,1335,1335,0
20250418,135100,253834818,1335,1335,1335,1335,0
20250418,135000,253834818,1335,1335,1335,1335,0
20250418,134900,253834818,1335,1335,1335,1335,0
20250418,134800,253834818,1335,1335,1335,1335,124
20250418,134700,253669278,1335,1335,1335,1335,0
20250418,134600,253669278,1335,1335,1335,1335,200
20250418,134500,253402278,1335,1335,1335,1335,500
20250418,134400,252734778,1335,1335,1335,1335,0
20250418,134300,252734778,1335,1335,1335,1335,2
20250418,134200,252732108,1335,1335,1335,1335,0
20250418,134100,252732108,1335,1335,1335,1335,133
20250418,134000,252554553,1334,1334,1334,1334,1200
20250418,133900,250953753,1335,1335,1335,1335,20
20250418,133800,250927053,1334,1334,1334,1334,184
20250418,133700,250681597,1334,1334,1334,1334,0
20250418,133600,250681597,1334,1334,1334,1334,0
20250418,133500,250681597,1334,1334,1334,1334,0
20250418,133400,250681597,1334,1334,1334,1334,0
20250418,133300,250681597,1334,1334,1334,1334,4
20250418,133200,250676261,1325,1325,1325,1325,0
20250418,133100,250676261,1325,1325,1325,1325,0
20250418,133000,250676261,1325,1325,1325,1325,1
20250418,132900,250674936,1321,1321,1321,1321,0
20250418,132800,250674936,1321,1321,1321,1321,0
20250418,132700,250674936,1321,1321,1321,1321,0
20250418,132600,250674936,1321,1321,1321,1321,0
20250418,132500,250674936,1321,1321,1321,1321,0
20250418,132400,250674936,1321,1326,1326,1321,200
20250418,132300,250410249,1335,1335,1335,1335,0
20250418,132200,250410249,1335,1334,1335,1334,777
20250418,132100,249373531,1334,1334,1334,1334,0
20250418,132000,249373531,1334,1334,1334,1334,0
20250418,131900,249373531,1334,1334,1334,1334,0
20250418,131800,249373531,1334,1334,1334,1334,0
20250418,131700,249373531,1334,1334,1334,1334,1
20250418,131600,249372197,1325,1325,1325,1325,0
20250418,131500,249372197,1325,1325,1325,1325,0
20250418,131400,249372197,1325,1325,1325,1325,0
20250418,131300,249372197,1325,1320,1325,1320,836
20250418,131200,248267148,1315,1317,1317,1315,4600
20250418,131100,242217722,1320,1320,1320,1320,0
20250418,131000,242217722,1320,1320,1320,1320,0
20250418,130900,242217722,1320,1320,1320,1320,45
20250418,130800,242158322,1324,1324,1324,1324,0
20250418,130700,242158322,1324,1324,1324,1324,0
20250418,130600,242158322,1324,1324,1324,1324,0
20250418,130500,242158322,1324,1324,1324,1324,0
20250418,130400,242158322,1324,1324,1324,1324,0
20250418,130300,242158322,1324,1322,1324,1322,69
20250418,130200,242067079,1317,1317,1317,1317,0
20250418,130100,242067079,1317,1317,1317,1317,0
20250418,130000,242067079,1317,1317,1317,1317,70
20250418,125900,241974889,1332,1332,1332,1332,0
20250418,125800,241974889,1332,1332,1332,1332,0
20250418,125700,241974889,1332,1332,1332,1332,0
20250418,125600,241974889,1332,1332,1332,1332,0
20250418,125500,241974889,1332,1332,1332,1332,0
20250418,125400,241974889,1332,1331,1332,1315,10012
20250418,125300,228748552,1331,1331,1331,1331,0
20250418,125200,228748552,1331,1331,1331,1331,0
20250418,125100,228748552,1331,1331,1331,1331,4
20250418,125000,228743228,1330,1335,1335,1329,1482
20250418,124900,226771425,1329,1329,1329,1329,0
20250418,124800,226771425,1329,1348,1348,1327,10023
20250418,124700,213421628,1349,1349,1349,1349,0
20250418,124600,213421628,1349,1349,1349,1349,0
20250418,124500,213421628,1349,1349,1349,1349,0
20250418,124400,213421628,1349,1349,1349,1349,0
20250418,124300,213421628,1349,1349,1349,1349,100
20250418,124200,213286728,1337,1337,1337,1337,0
20250418,124100,213286728,1337,1337,1337,1337,0
20250418,124000,213286728,1337,1337,1337,1337,0
20250418,123900,213286728,1337,1337,1337,1337,0
20250418,123800,213286728,1337,1338,1338,1336,2872
20250418,123700,209444030,1338,1339,1339,1338,115
20250418,123600,209290100,1338,1341,1341,1338,1474
20250418,123500,207314918,1350,1350,1350,1350,0
20250418,123400,207314918,1350,1355,1355,1350,892
20250418,123300,206108713,1355,1364,1364,1355,2161
20250418,123200,203171340,1366,1366,1366,1366,1
20250418,123100,203169974,1369,1369,1369,1369,0
20250418,123000,203169974,1369,1369,1369,1369,0
20250418,122900,203169974,1369,1369,1369,1369,0
20250418,122800,203169974,1369,1369,1369,1369,0
20250418,122700,203169974,1369,1365,1369,1365,294
20250418,122600,202768648,1369,1369,1369,1369,0
20250418,122500,202768648,1369,1369,1369,1369,2907
20250418,122400,198788965,1369,1369,1369,1369,640
20250418,122300,197912805,1377,1377,1377,1377,0
20250418,122200,197912805,1377,1377,1377,1377,0
20250418,122100,197912805,1377,1377,1377,1377,127
20250418,122000,197737926,1377,1377,1377,1377,0
20250418,121900,197737926,1377,1377,1377,1377,394
20250418,121800,197195388,1377,1377,1377,1377,0
20250418,121700,197195388,1377,1377,1377,1377,0
20250418,121600,197195388,1377,1374,1377,1374,976
20250418,121500,195853843,1373,1373,1373,1373,50
20250418,121400,195785193,1369,1369,1369,1369,0
20250418,121300,195785193,1369,1369,1369,1369,50
20250418,121200,195716743,1374,1374,1374,1374,1000
20250418,121100,194342743,1369,1369,1369,1369,0
20250418,121000,194342743,1369,1373,1374,1369,1069
20250418,120900,192875362,1374,1374,1374,1374,0
20250418,120800,192875362,1374,1374,1374,1374,0
20250418,120700,192875362,1374,1374,1374,1374,0
20250418,120600,192875362,1374,1374,1374,1374,0
20250418,120500,192875362,1374,1374,1374,1374,0
20250418,120400,192875362,1374,1374,1374,1374,0
20250418,120300,192875362,1374,1374,1374,1374,0
20250418,120200,192875362,1374,1374,1374,1374,0
20250418,120100,192875362,1374,1374,1374,1374,0
20250418,120000,192875362,1374,1374,1374,1374,0
20250418,115900,192875362,1374,1374,1374,1374,0
20250418,115800,192875362,1374,1374,1374,1374,0
20250418,115700,192875362,1374,1374,1374,1374,0
20250418,115600,192875362,1374,1374,1374,1374,0
20250418,115500,192875362,1374,1374,1374,1374,7
20250418,115400,192865744,1374,1371,1374,1371,15
20250418,115300,192845162,1372,1372,1372,1372,0
20250418,115200,192845162,1372,1372,1372,1372,0
20250418,115100,192845162,1372,1372,1372,1372,0
20250418,115000,192845162,1372,1372,1372,1372,0
20250418,114900,192845162,1372,1372,1372,1372,0
20250418,114800,192845162,1372,1372,1372,1372,0
20250418,114700,192845162,1372,1372,1372,1372,0
20250418,114600,192845162,1372,1372,1372,1372,0
20250418,114500,192845162,1372,1372,1372,1372,0
20250418,114400,192845162,1372,1372,1372,1372,0
20250418,114300,192845162,1372,1372,1372,1372,0
20250418,114200,192845162,1372,1372,1372,1372,0
20250418,114100,192845162,1372,1372,1372,1372,0
20250418,114000,192845162,1372,1372,1372,1372,0
20250418,113900,192845162,1372,1371,1372,1371,1059
20250418,113800,191392973,1370,1367,1370,1367,1724
20250418,113700,189033500,1362,1362,1362,1362,0
20250418,113600,189033500,1362,1367,1367,1362,667
20250418,113500,188124891,1367,1367,1367,1367,130
20250418,113400,187947181,1366,1366,1366,1366,53
20250418,113300,187874783,1366,1366,1366,1366,3
20250418,113200,187870685,1367,1366,1367,1366,8
20250418,113100,187859750,1366,1366,1366,1366,0
20250418,113000,187859750,1366,1366,1366,1366,0
20250418,112900,187859750,1366,1366,1366,1366,131
20250418,112800,187680804,1366,1363,1366,1363,107
20250418,112700,187534942,1366,1366,1366,1366,0
20250418,112600,187534942,1366,1366,1366,1366,0
20250418,112500,187534942,1366,1366,1366,1366,0
20250418,112400,187534942,1366,1366,1366,1366,232
20250418,112300,187218030,1368,1368,1368,1368,0
20250418,112200,187218030,1368,1368,1368,1368,0
20250418,112100,187218030,1368,1368,1368,1368,0
20250418,112000,187218030,1368,1368,1368,1368,0
20250418,111900,187218030,1368,1368,1368,1368,0
20250418,111800,187218030,1368,1368,1368,1368,0
20250418,111700,187218030,1368,1368,1368,1368,0
20250418,111600,187218030,1368,1368,1368,1368,0
20250418,111500,187218030,1368,1368,1368,1368,0
20250418,111400,187218030,1368,1368,1368,1368,0
20250418,111300,187218030,1368,1368,1368,1368,0
20250418,111200,187218030,1368,1368,1368,1368,0
20250418,111100,187218030,1368,1368,1368,1368,0
20250418,111000,187218030,1368,1358,1368,1358,107
20250418,110900,187072654,1358,1359,1359,1358,1332
20250418,110800,185262666,1359,1363,1363,1359,2000
20250418,110700,182540666,1363,1363,1363,1363,734
20250418,110600,181540224,1363,1369,1370,1363,2273
20250418,110500,178435576,1371,1371,1371,1371,0
20250418,110400,178435576,1371,1375,1375,1371,1300
20250418,110300,176652076,1375,1375,1375,1373,1001
20250418,110200,175276446,1353,1342,1353,1342,2730
20250418,110100,171597393,1343,1343,1343,1343,0
20250418,110000,171597393,1343,1343,1343,1343,0
20250418,105900,171597393,1343,1343,1343,1343,0
20250418,105800,171597393,1343,1343,1343,1343,0
20250418,105700,171597393,1343,1343,1343,1343,74
20250418,105600,171498011,1344,1344,1344,1344,14
20250418,105500,171479195,1335,1335,1335,1335,0
20250418,105400,171479195,1335,1335,1335,1335,0
20250418,105300,171479195,1335,1335,1335,1335,0
20250418,105200,171479195,1335,1335,1335,1335,0
20250418,105100,171479195,1335,1330,1335,1330,968
20250418,105000,170189300,1324,1323,1324,1322,875
20250418,104900,169031473,1322,1322,1322,1322,100
20250418,104800,168899273,1322,1322,1322,1322,0
20250418,104700,168899273,1322,1322,1322,1322,0
20250418,104600,168899273,1322,1322,1322,1322,304
20250418,104500,168497385,1322,1322,1322,1322,0
20250418,104400,168497385,1322,1322,1322,1322,0
20250418,104300,168497385,1322,1322,1322,1322,0
20250418,104200,168497385,1322,1322,1322,1322,0
20250418,104100,168497385,1322,1320,1322,1320,97
20250418,104000,168369205,1315,1315,1315,1315,0
20250418,103900,168369205,1315,1315,1315,1315,0
20250418,103800,168369205,1315,1315,1315,1315,0
20250418,103700,168369205,1315,1315,1315,1315,0
20250418,103600,168369205,1315,1315,1315,1315,0
20250418,103500,168369205,1315,1315,1315,1315,0
20250418,103400,168369205,1315,1315,1315,1315,0
20250418,103300,168369205,1315,1315,1315,1315,0
20250418,103200,168369205,1315,1315,1315,1315,0
20250418,103100,168369205,1315,1315,1315,1315,1022
20250418,103000,167025275,1320,1320,1320,1320,0
20250418,102900,167025275,1320,1320,1320,1320,0
20250418,102800,167025275,1320,1320,1320,1320,57
20250418,102700,166950035,1320,1320,1320,1320,0
20250418,102600,166950035,1320,1320,1320,1320,0
20250418,102500,166950035,1320,1320,1320,1320,1
20250418,102400,166948715,1320,1320,1320,1320,0
20250418,102300,166948715,1320,1320,1320,1320,0
20250418,102200,166948715,1320,1320,1320,1320,0
20250418,102100,166948715,1320,1320,1320,1320,0
20250418,102000,166948715,1320,1320,1320,1320,0
20250418,101900,166948715,1320,1320,1320,1320,0
20250418,101800,166948715,1320,1320,1320,1320,0
20250418,101700,166948715,1320,1320,1320,1320,0
20250418,101600,166948715,1320,1316,1320,1316,1891
20250418,101500,164452775,1320,1320,1320,1320,0
20250418,101400,164452775,1320,1320,1320,1320,0
20250418,101300,164452775,1320,1320,1320,1320,46
20250418,101200,164392055,1321,1321,1321,1321,0
20250418,101100,164392055,1321,1321,1321,1321,0
20250418,101000,164392055,1321,1321,1321,1321,0
20250418,100900,164392055,1321,1321,1321,1321,0
20250418,100800,164392055,1321,1321,1321,1321,1
20250418,100700,164390734,1316,1316,1316,1316,0
20250418,100600,164390734,1316,1316,1316,1316,0
20250418,100500,164390734,1316,1316,1316,1316,0
20250418,100400,164390734,1316,1316,1316,1316,780
20250418,100300,163364254,1316,1316,1316,1316,0
20250418,100200,163364254,1316,1316,1316,1316,0
20250418,100100,163364254,1316,1316,1316,1316,0
20250418,100000,163364254,1316,1315,1316,1315,693
20250418,095900,162452880,1316,1316,1316,1315,1004
20250418,095800,161132316,1315,1315,1315,1315,0
20250418,095700,161132316,1315,1315,1315,1315,209
20250418,095600,160857481,1316,1316,1316,1316,0
20250418,095500,160857481,1316,1316,1316,1316,0
20250418,095400,160857481,1316,1316,1316,1316,1
20250418,095300,160856165,1315,1315,1315,1315,0
20250418,095200,160856165,1315,1311,1315,1311,604
20250418,095100,160063483,1312,1312,1312,1312,0
20250418,095000,160063483,1312,1312,1312,1312,0
20250418,094900,160063483,1312,1311,1312,1311,320
20250418,094800,159643757,1311,1311,1311,1311,109
20250418,094700,159500858,1312,1312,1312,1312,114
20250418,094600,159351290,1312,1312,1312,1312,0
20250418,094500,159351290,1312,1312,1312,1312,4
20250418,094400,159346042,1312,1312,1312,1312,1
20250418,094300,159344730,1313,1313,1313,1313,0
20250418,094200,159344730,1313,1313,1313,1313,1
20250418,094100,159343417,1312,1312,1312,1312,245
20250418,094000,159021977,1300,1300,1300,1300,541
20250418,093900,158318677,1300,1300,1300,1300,84
20250418,093800,158209477,1296,1322,1322,1296,3066
20250418,093700,154173258,1324,1326,1326,1324,3557
20250418,093600,149463338,1326,1328,1328,1326,727
20250418,093500,148498964,1333,1333,1333,1333,0
20250418,093400,148498964,1333,1333,1333,1333,0
20250418,093300,148498964,1333,1333,1333,1333,0
20250418,093200,148498964,1333,1335,1335,1333,2333
20250418,093100,145384629,1335,1335,1335,1335,100
20250418,093000,145251129,1339,1336,1339,1336,176
20250418,092900,145015846,1333,1333,1333,1333,0
20250418,092800,145015846,1333,1335,1335,1333,449
20250418,092700,144417129,1335,1350,1350,1335,1962
20250418,092600,141773157,1353,1349,1353,1349,3190
20250418,092500,137468511,1353,1337,1353,1337,1630
20250418,092400,135278995,1335,1331,1335,1331,1825
20250418,092300,132845214,1333,1333,1334,1333,329
20250418,092200,132406468,1334,1334,1334,1334,439
20250418,092100,131820842,1331,1323,1331,1321,8143
20250418,092000,121062312,1321,1332,1335,1321,2019
20250418,091900,118377115,1332,1339,1339,1331,1865
20250418,091800,115893933,1339,1343,1344,1339,2135
20250418,091700,113031467,1353,1341,1353,1341,178
20250418,091600,112792575,1339,1353,1353,1339,3876
20250418,091500,107564113,1370,1370,1370,1370,77
20250418,091400,107458623,1371,1371,1371,1371,221
20250418,091300,107155632,1371,1375,1375,1364,1495
20250418,091200,105106006,1377,1396,1396,1364,17851
20250418,091100,80368245,1396,1398,1400,1396,13866
20250418,091000,60968821,1395,1380,1399,1380,7238
20250418,090900,50887511,1380,1372,1381,1371,2819
20250418,090800,47013370,1372,1370,1372,1364,10872
20250418,090700,32148449,1371,1388,1388,1371,896
20250418,090600,30913884,1388,1369,1390,1365,5912
20250418,090500,22792367,1369,1358,1370,1358,4161
20250418,090400,17122110,1352,1359,1359,1351,402
20250418,090300,16577012,1360,1349,1360,1349,2485
20250418,090200,13216277,1338,1338,1346,1338,2663
20250418,090100,9645917,1338,1324,1338,1322,2500
20250418,090000,6312068,1323,1331,1337,1322,4746
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185700 290527572 1395 1395 1395 1395 1536
3 20250418 185600 290527572 1395 1395 1395 1395 0
4 20250418 185500 290527572 1395 1395 1395 1395 0
5 20250418 185400 290527572 1395 1395 1395 1395 0
6 20250418 185300 290527572 1395 1395 1395 1395 0
7 20250418 185200 290527572 1395 1395 1395 1395 0
8 20250418 185100 290527572 1395 1395 1395 1395 0
9 20250418 185000 290527572 1395 1395 1395 1395 0
10 20250418 184900 290527572 1395 1395 1395 1395 0
11 20250418 184800 290527572 1395 1395 1395 1395 0
12 20250418 184700 290527572 1395 1395 1395 1395 0
13 20250418 184600 290527572 1395 1395 1395 1395 0
14 20250418 184500 290527572 1395 1395 1395 1395 0
15 20250418 184400 290527572 1395 1395 1395 1395 0
16 20250418 184300 290527572 1395 1395 1395 1395 0
17 20250418 184200 290527572 1395 1395 1395 1395 0
18 20250418 184100 290527572 1395 1395 1395 1395 0
19 20250418 184000 290527572 1395 1395 1395 1395 0
20 20250418 183900 290527572 1395 1395 1395 1395 0
21 20250418 183800 290527572 1395 1395 1395 1395 0
22 20250418 183700 290527572 1395 1395 1395 1395 0
23 20250418 183600 290527572 1395 1395 1395 1395 0
24 20250418 183500 290527572 1395 1395 1395 1395 0
25 20250418 183400 290527572 1395 1395 1395 1395 0
26 20250418 183300 290527572 1395 1395 1395 1395 0
27 20250418 183200 290527572 1395 1395 1395 1395 0
28 20250418 183100 290527572 1395 1395 1395 1395 0
29 20250418 183000 290527572 1395 1395 1395 1395 0
30 20250418 182900 290527572 1395 1395 1395 1395 0
31 20250418 182800 290527572 1395 1395 1395 1395 0
32 20250418 182700 290527572 1395 1395 1395 1395 1536
33 20250418 182600 290527572 1395 1395 1395 1395 0
34 20250418 182500 290527572 1395 1395 1395 1395 0
35 20250418 182400 290527572 1395 1395 1395 1395 0
36 20250418 182300 290527572 1395 1395 1395 1395 0
37 20250418 182200 290527572 1395 1395 1395 1395 0
38 20250418 182100 290527572 1395 1395 1395 1395 0
39 20250418 182000 290527572 1395 1395 1395 1395 0
40 20250418 181900 290527572 1395 1395 1395 1395 0
41 20250418 181800 290527572 1395 1395 1395 1395 0
42 20250418 181700 290527572 1395 1395 1395 1395 0
43 20250418 181600 290527572 1395 1395 1395 1395 0
44 20250418 181500 290527572 1395 1395 1395 1395 0
45 20250418 181400 290527572 1395 1395 1395 1395 0
46 20250418 181300 290527572 1395 1395 1395 1395 0
47 20250418 181200 290527572 1395 1395 1395 1395 0
48 20250418 181100 290527572 1395 1395 1395 1395 0
49 20250418 181000 290527572 1395 1395 1395 1395 0
50 20250418 180900 290527572 1395 1395 1395 1395 0
51 20250418 180800 290527572 1395 1395 1395 1395 0
52 20250418 180700 290527572 1395 1395 1395 1395 0
53 20250418 180600 290527572 1395 1395 1395 1395 0
54 20250418 180500 290527572 1395 1395 1395 1395 0
55 20250418 180400 290527572 1395 1395 1395 1395 0
56 20250418 180300 290527572 1395 1395 1395 1395 0
57 20250418 180200 290527572 1395 1395 1395 1395 0
58 20250418 180100 290527572 1395 1395 1395 1395 0
59 20250418 180000 290527572 1395 1395 1395 1395 0
60 20250418 175900 290527572 1395 1395 1395 1395 0
61 20250418 175800 290527572 1395 1395 1395 1395 0
62 20250418 175700 290527572 1395 1395 1395 1395 1536
63 20250418 175600 290527572 1395 1395 1395 1395 0
64 20250418 175500 290527572 1395 1395 1395 1395 0
65 20250418 175400 290527572 1395 1395 1395 1395 0
66 20250418 175300 290527572 1395 1395 1395 1395 0
67 20250418 175200 290527572 1395 1395 1395 1395 0
68 20250418 175100 290527572 1395 1395 1395 1395 0
69 20250418 175000 290527572 1395 1395 1395 1395 0
70 20250418 174900 290527572 1395 1395 1395 1395 0
71 20250418 174800 290527572 1395 1395 1395 1395 0
72 20250418 174700 290527572 1395 1395 1395 1395 0
73 20250418 174600 290527572 1395 1395 1395 1395 0
74 20250418 174500 290527572 1395 1395 1395 1395 0
75 20250418 174400 290527572 1395 1395 1395 1395 0
76 20250418 174300 290527572 1395 1395 1395 1395 0
77 20250418 174200 290527572 1395 1395 1395 1395 0
78 20250418 174100 290527572 1395 1395 1395 1395 0
79 20250418 174000 290527572 1395 1395 1395 1395 0
80 20250418 173900 290527572 1395 1395 1395 1395 0
81 20250418 173800 290527572 1395 1395 1395 1395 0
82 20250418 173700 290527572 1395 1395 1395 1395 0
83 20250418 173600 290527572 1395 1395 1395 1395 0
84 20250418 173500 290527572 1395 1395 1395 1395 0
85 20250418 173400 290527572 1395 1395 1395 1395 0
86 20250418 173300 290527572 1395 1395 1395 1395 0
87 20250418 173200 290527572 1395 1395 1395 1395 0
88 20250418 173100 290527572 1395 1395 1395 1395 0
89 20250418 173000 290527572 1395 1395 1395 1395 0
90 20250418 172900 290527572 1395 1395 1395 1395 0
91 20250418 172800 290527572 1395 1395 1395 1395 0
92 20250418 172700 290527572 1395 1395 1395 1395 1536
93 20250418 172600 290527572 1395 1395 1395 1395 0
94 20250418 172500 290527572 1395 1395 1395 1395 0
95 20250418 172400 290527572 1395 1395 1395 1395 0
96 20250418 172300 290527572 1395 1395 1395 1395 0
97 20250418 172200 290527572 1395 1395 1395 1395 0
98 20250418 172100 290527572 1395 1395 1395 1395 0
99 20250418 172000 290527572 1395 1395 1395 1395 0
100 20250418 171900 290527572 1395 1395 1395 1395 0
101 20250418 171800 290527572 1395 1395 1395 1395 0
102 20250418 171700 290527572 1395 1395 1395 1395 0
103 20250418 171600 290527572 1395 1395 1395 1395 0
104 20250418 171500 290527572 1395 1395 1395 1395 0
105 20250418 171400 290527572 1395 1395 1395 1395 0
106 20250418 171300 290527572 1395 1395 1395 1395 0
107 20250418 171200 290527572 1395 1395 1395 1395 0
108 20250418 171100 290527572 1395 1395 1395 1395 0
109 20250418 171000 290527572 1395 1395 1395 1395 0
110 20250418 170900 290527572 1395 1395 1395 1395 0
111 20250418 170800 290527572 1395 1395 1395 1395 0
112 20250418 170700 290527572 1395 1395 1395 1395 0
113 20250418 170600 290527572 1395 1395 1395 1395 0
114 20250418 170500 290527572 1395 1395 1395 1395 0
115 20250418 170400 290527572 1395 1395 1395 1395 0
116 20250418 170300 290527572 1395 1395 1395 1395 0
117 20250418 170200 290527572 1395 1395 1395 1395 0
118 20250418 170100 290527572 1395 1395 1395 1395 0
119 20250418 170000 290527572 1395 1395 1395 1395 0
120 20250418 165900 290527572 1395 1395 1395 1395 0
121 20250418 165800 290527572 1395 1395 1395 1395 0
122 20250418 165700 290527572 1395 1395 1395 1395 1536
123 20250418 165600 290527572 1395 1395 1395 1395 0
124 20250418 165500 290527572 1395 1395 1395 1395 0
125 20250418 165400 290527572 1395 1395 1395 1395 0
126 20250418 165300 290527572 1395 1395 1395 1395 0
127 20250418 165200 290527572 1395 1395 1395 1395 0
128 20250418 165100 290527572 1395 1395 1395 1395 0
129 20250418 165000 290527572 1395 1395 1395 1395 0
130 20250418 164900 290527572 1395 1395 1395 1395 0
131 20250418 164800 290527572 1395 1395 1395 1395 0
132 20250418 164700 290527572 1395 1395 1395 1395 0
133 20250418 164600 290527572 1395 1395 1395 1395 0
134 20250418 164500 290527572 1395 1395 1395 1395 0
135 20250418 164400 290527572 1395 1395 1395 1395 0
136 20250418 164300 290527572 1395 1395 1395 1395 0
137 20250418 164200 290527572 1395 1395 1395 1395 0
138 20250418 164100 290527572 1395 1395 1395 1395 0
139 20250418 164000 290527572 1395 1395 1395 1395 0
140 20250418 163900 290527572 1395 1395 1395 1395 0
141 20250418 163800 290527572 1395 1395 1395 1395 0
142 20250418 163700 290527572 1395 1395 1395 1395 0
143 20250418 163600 290527572 1395 1395 1395 1395 0
144 20250418 163500 290527572 1395 1395 1395 1395 0
145 20250418 163400 290527572 1395 1395 1395 1395 0
146 20250418 163300 290527572 1395 1395 1395 1395 0
147 20250418 163200 290527572 1395 1395 1395 1395 0
148 20250418 163100 290527572 1395 1395 1395 1395 0
149 20250418 163000 290527572 1395 1395 1395 1395 0
150 20250418 162900 290527572 1395 1395 1395 1395 0
151 20250418 162800 290527572 1395 1395 1395 1395 0
152 20250418 162700 290527572 1395 1395 1395 1395 1536
153 20250418 162600 290527572 1395 1395 1395 1395 0
154 20250418 162500 290527572 1395 1395 1395 1395 0
155 20250418 162400 290527572 1395 1395 1395 1395 0
156 20250418 162300 290527572 1395 1395 1395 1395 0
157 20250418 162200 290527572 1395 1395 1395 1395 0
158 20250418 162100 290527572 1395 1395 1395 1395 0
159 20250418 162000 290527572 1395 1395 1395 1395 0
160 20250418 161900 290527572 1395 1395 1395 1395 0
161 20250418 161800 290527572 1395 1395 1395 1395 0
162 20250418 161700 290527572 1395 1395 1395 1395 0
163 20250418 161600 290527572 1395 1395 1395 1395 0
164 20250418 161500 290527572 1395 1395 1395 1395 0
165 20250418 161400 290527572 1395 1395 1395 1395 0
166 20250418 161300 290527572 1395 1395 1395 1395 0
167 20250418 161200 290527572 1395 1395 1395 1395 0
168 20250418 161100 290527572 1395 1395 1395 1395 0
169 20250418 161000 290527572 1395 1395 1395 1395 0
170 20250418 160900 290527572 1395 1395 1395 1395 0
171 20250418 160800 290527572 1395 1395 1395 1395 0
172 20250418 160700 290527572 1395 1395 1395 1395 0
173 20250418 160600 290527572 1395 1395 1395 1395 0
174 20250418 160500 290527572 1395 1395 1395 1395 0
175 20250418 160400 290527572 1395 1395 1395 1395 0
176 20250418 160300 290527572 1395 1395 1395 1395 0
177 20250418 160200 290527572 1395 1395 1395 1395 0
178 20250418 160100 290527572 1395 1395 1395 1395 0
179 20250418 160000 290527572 1395 1395 1395 1395 0
180 20250418 155900 290527572 1395 1395 1395 1395 0
181 20250418 155800 290527572 1395 1395 1395 1395 0
182 20250418 155700 290527572 1395 1395 1395 1395 1536
183 20250418 155600 290527572 1395 1395 1395 1395 0
184 20250418 155500 290527572 1395 1395 1395 1395 0
185 20250418 155400 290527572 1395 1395 1395 1395 0
186 20250418 155300 290527572 1395 1395 1395 1395 0
187 20250418 155200 290527572 1395 1395 1395 1395 0
188 20250418 155100 290527572 1395 1395 1395 1395 0
189 20250418 155000 290527572 1395 1395 1395 1395 0
190 20250418 154900 290527572 1395 1395 1395 1395 0
191 20250418 154800 290527572 1395 1395 1395 1395 0
192 20250418 154700 290527572 1395 1395 1395 1395 0
193 20250418 154600 290527572 1395 1395 1395 1395 0
194 20250418 154500 290527572 1395 1395 1395 1395 0
195 20250418 154400 290527572 1395 1395 1395 1395 0
196 20250418 154300 290527572 1395 1395 1395 1395 0
197 20250418 154200 290527572 1395 1395 1395 1395 0
198 20250418 154100 290527572 1395 1395 1395 1395 0
199 20250418 154000 290527572 1395 1395 1395 1395 0
200 20250418 153900 290527572 1395 1395 1395 1395 0
201 20250418 153800 290527572 1395 1395 1395 1395 0
202 20250418 153700 290527572 1395 1395 1395 1395 0
203 20250418 153600 290527572 1395 1395 1395 1395 0
204 20250418 153500 290527572 1395 1395 1395 1395 0
205 20250418 153400 290527572 1395 1395 1395 1395 0
206 20250418 153300 290527572 1395 1395 1395 1395 0
207 20250418 153200 290527572 1395 1395 1395 1395 0
208 20250418 153100 290527572 1395 1395 1395 1395 0
209 20250418 153000 290527572 1395 1395 1395 1395 1536
210 20250418 152900 288384852 1379 1379 1379 1379 0
211 20250418 152800 288384852 1379 1379 1379 1379 0
212 20250418 152700 288384852 1379 1379 1379 1379 0
213 20250418 152600 288384852 1379 1379 1379 1379 0
214 20250418 152500 288384852 1379 1379 1379 1379 0
215 20250418 152400 288384852 1379 1379 1379 1379 0
216 20250418 152300 288384852 1379 1379 1379 1379 0
217 20250418 152200 288384852 1379 1379 1379 1379 0
218 20250418 152100 288384852 1379 1379 1379 1379 0
219 20250418 152000 288384852 1379 1379 1379 1379 0
220 20250418 151900 288384852 1379 1379 1379 1379 0
221 20250418 151800 288384852 1379 1379 1379 1379 116
222 20250418 151700 288224888 1370 1370 1370 1370 0
223 20250418 151600 288224888 1370 1377 1378 1370 501
224 20250418 151500 287534519 1379 1380 1380 1379 1325
225 20250418 151400 285706262 1380 1390 1390 1380 1473
226 20250418 151300 283672010 1385 1385 1385 1385 0
227 20250418 151200 283672010 1385 1385 1385 1385 207
228 20250418 151100 283385315 1385 1385 1385 1381 285
229 20250418 151000 282990598 1385 1395 1395 1385 1194
230 20250418 150900 281330068 1395 1390 1395 1385 1114
231 20250418 150800 279783558 1390 1395 1395 1390 690
232 20250418 150700 278823713 1395 1395 1395 1395 1
233 20250418 150600 278822318 1392 1392 1392 1392 134
234 20250418 150500 278635790 1392 1395 1395 1392 292
235 20250418 150400 278228468 1395 1392 1395 1392 357
236 20250418 150300 277731039 1390 1390 1392 1390 512
237 20250418 150200 277018633 1381 1380 1390 1380 808
238 20250418 150100 275897445 1389 1380 1389 1380 1076
239 20250418 150000 274404134 1380 1389 1389 1380 399
240 20250418 145900 273851813 1380 1380 1380 1380 2703
241 20250418 145800 270121673 1380 1380 1380 1380 0
242 20250418 145700 270121673 1380 1380 1380 1380 100
243 20250418 145600 269983673 1380 1379 1380 1379 530
244 20250418 145500 269252611 1377 1377 1377 1377 56
245 20250418 145400 269175499 1377 1376 1377 1376 718
246 20250418 145300 268187446 1377 1376 1377 1376 159
247 20250418 145200 267968517 1377 1377 1377 1377 715
248 20250418 145100 266983962 1370 1370 1370 1370 0
249 20250418 145000 266983962 1370 1370 1370 1370 1334
250 20250418 144900 265156382 1370 1365 1370 1365 442
251 20250418 144800 264552070 1365 1365 1365 1365 546
252 20250418 144700 263806780 1365 1365 1365 1365 0
253 20250418 144600 263806780 1365 1365 1365 1365 0
254 20250418 144500 263806780 1365 1365 1365 1365 0
255 20250418 144400 263806780 1365 1365 1365 1365 210
256 20250418 144300 263520130 1360 1360 1360 1360 324
257 20250418 144200 263079490 1360 1360 1360 1360 0
258 20250418 144100 263079490 1360 1360 1360 1360 676
259 20250418 144000 262160130 1352 1352 1352 1352 0
260 20250418 143900 262160130 1352 1352 1352 1352 0
261 20250418 143800 262160130 1352 1352 1352 1352 0
262 20250418 143700 262160130 1352 1341 1352 1341 4443
263 20250418 143600 256182157 1341 1341 1341 1341 0
264 20250418 143500 256182157 1341 1341 1341 1341 0
265 20250418 143400 256182157 1341 1341 1341 1341 35
266 20250418 143300 256135222 1340 1340 1340 1340 2
267 20250418 143200 256132542 1339 1339 1339 1339 0
268 20250418 143100 256132542 1339 1339 1339 1339 0
269 20250418 143000 256132542 1339 1339 1339 1339 0
270 20250418 142900 256132542 1339 1339 1339 1339 0
271 20250418 142800 256132542 1339 1339 1339 1339 0
272 20250418 142700 256132542 1339 1339 1339 1339 0
273 20250418 142600 256132542 1339 1339 1339 1339 158
274 20250418 142500 255920980 1339 1339 1339 1339 0
275 20250418 142400 255920980 1339 1339 1339 1339 0
276 20250418 142300 255920980 1339 1339 1339 1339 0
277 20250418 142200 255920980 1339 1339 1339 1339 0
278 20250418 142100 255920980 1339 1339 1339 1339 0
279 20250418 142000 255920980 1339 1339 1339 1339 800
280 20250418 141900 254849780 1339 1339 1339 1339 0
281 20250418 141800 254849780 1339 1339 1339 1339 0
282 20250418 141700 254849780 1339 1339 1339 1339 0
283 20250418 141600 254849780 1339 1339 1339 1339 0
284 20250418 141500 254849780 1339 1339 1339 1339 0
285 20250418 141400 254849780 1339 1339 1339 1339 0
286 20250418 141300 254849780 1339 1339 1339 1339 0
287 20250418 141200 254849780 1339 1339 1339 1339 0
288 20250418 141100 254849780 1339 1339 1339 1339 0
289 20250418 141000 254849780 1339 1339 1339 1339 0
290 20250418 140900 254849780 1339 1339 1339 1339 0
291 20250418 140800 254849780 1339 1339 1339 1339 0
292 20250418 140700 254849780 1339 1339 1339 1339 0
293 20250418 140600 254849780 1339 1339 1339 1339 179
294 20250418 140500 254610099 1339 1339 1339 1339 0
295 20250418 140400 254610099 1339 1339 1339 1339 0
296 20250418 140300 254610099 1339 1339 1339 1339 0
297 20250418 140200 254610099 1339 1339 1339 1339 579
298 20250418 140100 253834818 1335 1335 1335 1335 0
299 20250418 140000 253834818 1335 1335 1335 1335 0
300 20250418 135900 253834818 1335 1335 1335 1335 0
301 20250418 135800 253834818 1335 1335 1335 1335 0
302 20250418 135700 253834818 1335 1335 1335 1335 0
303 20250418 135600 253834818 1335 1335 1335 1335 0
304 20250418 135500 253834818 1335 1335 1335 1335 0
305 20250418 135400 253834818 1335 1335 1335 1335 0
306 20250418 135300 253834818 1335 1335 1335 1335 0
307 20250418 135200 253834818 1335 1335 1335 1335 0
308 20250418 135100 253834818 1335 1335 1335 1335 0
309 20250418 135000 253834818 1335 1335 1335 1335 0
310 20250418 134900 253834818 1335 1335 1335 1335 0
311 20250418 134800 253834818 1335 1335 1335 1335 124
312 20250418 134700 253669278 1335 1335 1335 1335 0
313 20250418 134600 253669278 1335 1335 1335 1335 200
314 20250418 134500 253402278 1335 1335 1335 1335 500
315 20250418 134400 252734778 1335 1335 1335 1335 0
316 20250418 134300 252734778 1335 1335 1335 1335 2
317 20250418 134200 252732108 1335 1335 1335 1335 0
318 20250418 134100 252732108 1335 1335 1335 1335 133
319 20250418 134000 252554553 1334 1334 1334 1334 1200
320 20250418 133900 250953753 1335 1335 1335 1335 20
321 20250418 133800 250927053 1334 1334 1334 1334 184
322 20250418 133700 250681597 1334 1334 1334 1334 0
323 20250418 133600 250681597 1334 1334 1334 1334 0
324 20250418 133500 250681597 1334 1334 1334 1334 0
325 20250418 133400 250681597 1334 1334 1334 1334 0
326 20250418 133300 250681597 1334 1334 1334 1334 4
327 20250418 133200 250676261 1325 1325 1325 1325 0
328 20250418 133100 250676261 1325 1325 1325 1325 0
329 20250418 133000 250676261 1325 1325 1325 1325 1
330 20250418 132900 250674936 1321 1321 1321 1321 0
331 20250418 132800 250674936 1321 1321 1321 1321 0
332 20250418 132700 250674936 1321 1321 1321 1321 0
333 20250418 132600 250674936 1321 1321 1321 1321 0
334 20250418 132500 250674936 1321 1321 1321 1321 0
335 20250418 132400 250674936 1321 1326 1326 1321 200
336 20250418 132300 250410249 1335 1335 1335 1335 0
337 20250418 132200 250410249 1335 1334 1335 1334 777
338 20250418 132100 249373531 1334 1334 1334 1334 0
339 20250418 132000 249373531 1334 1334 1334 1334 0
340 20250418 131900 249373531 1334 1334 1334 1334 0
341 20250418 131800 249373531 1334 1334 1334 1334 0
342 20250418 131700 249373531 1334 1334 1334 1334 1
343 20250418 131600 249372197 1325 1325 1325 1325 0
344 20250418 131500 249372197 1325 1325 1325 1325 0
345 20250418 131400 249372197 1325 1325 1325 1325 0
346 20250418 131300 249372197 1325 1320 1325 1320 836
347 20250418 131200 248267148 1315 1317 1317 1315 4600
348 20250418 131100 242217722 1320 1320 1320 1320 0
349 20250418 131000 242217722 1320 1320 1320 1320 0
350 20250418 130900 242217722 1320 1320 1320 1320 45
351 20250418 130800 242158322 1324 1324 1324 1324 0
352 20250418 130700 242158322 1324 1324 1324 1324 0
353 20250418 130600 242158322 1324 1324 1324 1324 0
354 20250418 130500 242158322 1324 1324 1324 1324 0
355 20250418 130400 242158322 1324 1324 1324 1324 0
356 20250418 130300 242158322 1324 1322 1324 1322 69
357 20250418 130200 242067079 1317 1317 1317 1317 0
358 20250418 130100 242067079 1317 1317 1317 1317 0
359 20250418 130000 242067079 1317 1317 1317 1317 70
360 20250418 125900 241974889 1332 1332 1332 1332 0
361 20250418 125800 241974889 1332 1332 1332 1332 0
362 20250418 125700 241974889 1332 1332 1332 1332 0
363 20250418 125600 241974889 1332 1332 1332 1332 0
364 20250418 125500 241974889 1332 1332 1332 1332 0
365 20250418 125400 241974889 1332 1331 1332 1315 10012
366 20250418 125300 228748552 1331 1331 1331 1331 0
367 20250418 125200 228748552 1331 1331 1331 1331 0
368 20250418 125100 228748552 1331 1331 1331 1331 4
369 20250418 125000 228743228 1330 1335 1335 1329 1482
370 20250418 124900 226771425 1329 1329 1329 1329 0
371 20250418 124800 226771425 1329 1348 1348 1327 10023
372 20250418 124700 213421628 1349 1349 1349 1349 0
373 20250418 124600 213421628 1349 1349 1349 1349 0
374 20250418 124500 213421628 1349 1349 1349 1349 0
375 20250418 124400 213421628 1349 1349 1349 1349 0
376 20250418 124300 213421628 1349 1349 1349 1349 100
377 20250418 124200 213286728 1337 1337 1337 1337 0
378 20250418 124100 213286728 1337 1337 1337 1337 0
379 20250418 124000 213286728 1337 1337 1337 1337 0
380 20250418 123900 213286728 1337 1337 1337 1337 0
381 20250418 123800 213286728 1337 1338 1338 1336 2872
382 20250418 123700 209444030 1338 1339 1339 1338 115
383 20250418 123600 209290100 1338 1341 1341 1338 1474
384 20250418 123500 207314918 1350 1350 1350 1350 0
385 20250418 123400 207314918 1350 1355 1355 1350 892
386 20250418 123300 206108713 1355 1364 1364 1355 2161
387 20250418 123200 203171340 1366 1366 1366 1366 1
388 20250418 123100 203169974 1369 1369 1369 1369 0
389 20250418 123000 203169974 1369 1369 1369 1369 0
390 20250418 122900 203169974 1369 1369 1369 1369 0
391 20250418 122800 203169974 1369 1369 1369 1369 0
392 20250418 122700 203169974 1369 1365 1369 1365 294
393 20250418 122600 202768648 1369 1369 1369 1369 0
394 20250418 122500 202768648 1369 1369 1369 1369 2907
395 20250418 122400 198788965 1369 1369 1369 1369 640
396 20250418 122300 197912805 1377 1377 1377 1377 0
397 20250418 122200 197912805 1377 1377 1377 1377 0
398 20250418 122100 197912805 1377 1377 1377 1377 127
399 20250418 122000 197737926 1377 1377 1377 1377 0
400 20250418 121900 197737926 1377 1377 1377 1377 394
401 20250418 121800 197195388 1377 1377 1377 1377 0
402 20250418 121700 197195388 1377 1377 1377 1377 0
403 20250418 121600 197195388 1377 1374 1377 1374 976
404 20250418 121500 195853843 1373 1373 1373 1373 50
405 20250418 121400 195785193 1369 1369 1369 1369 0
406 20250418 121300 195785193 1369 1369 1369 1369 50
407 20250418 121200 195716743 1374 1374 1374 1374 1000
408 20250418 121100 194342743 1369 1369 1369 1369 0
409 20250418 121000 194342743 1369 1373 1374 1369 1069
410 20250418 120900 192875362 1374 1374 1374 1374 0
411 20250418 120800 192875362 1374 1374 1374 1374 0
412 20250418 120700 192875362 1374 1374 1374 1374 0
413 20250418 120600 192875362 1374 1374 1374 1374 0
414 20250418 120500 192875362 1374 1374 1374 1374 0
415 20250418 120400 192875362 1374 1374 1374 1374 0
416 20250418 120300 192875362 1374 1374 1374 1374 0
417 20250418 120200 192875362 1374 1374 1374 1374 0
418 20250418 120100 192875362 1374 1374 1374 1374 0
419 20250418 120000 192875362 1374 1374 1374 1374 0
420 20250418 115900 192875362 1374 1374 1374 1374 0
421 20250418 115800 192875362 1374 1374 1374 1374 0
422 20250418 115700 192875362 1374 1374 1374 1374 0
423 20250418 115600 192875362 1374 1374 1374 1374 0
424 20250418 115500 192875362 1374 1374 1374 1374 7
425 20250418 115400 192865744 1374 1371 1374 1371 15
426 20250418 115300 192845162 1372 1372 1372 1372 0
427 20250418 115200 192845162 1372 1372 1372 1372 0
428 20250418 115100 192845162 1372 1372 1372 1372 0
429 20250418 115000 192845162 1372 1372 1372 1372 0
430 20250418 114900 192845162 1372 1372 1372 1372 0
431 20250418 114800 192845162 1372 1372 1372 1372 0
432 20250418 114700 192845162 1372 1372 1372 1372 0
433 20250418 114600 192845162 1372 1372 1372 1372 0
434 20250418 114500 192845162 1372 1372 1372 1372 0
435 20250418 114400 192845162 1372 1372 1372 1372 0
436 20250418 114300 192845162 1372 1372 1372 1372 0
437 20250418 114200 192845162 1372 1372 1372 1372 0
438 20250418 114100 192845162 1372 1372 1372 1372 0
439 20250418 114000 192845162 1372 1372 1372 1372 0
440 20250418 113900 192845162 1372 1371 1372 1371 1059
441 20250418 113800 191392973 1370 1367 1370 1367 1724
442 20250418 113700 189033500 1362 1362 1362 1362 0
443 20250418 113600 189033500 1362 1367 1367 1362 667
444 20250418 113500 188124891 1367 1367 1367 1367 130
445 20250418 113400 187947181 1366 1366 1366 1366 53
446 20250418 113300 187874783 1366 1366 1366 1366 3
447 20250418 113200 187870685 1367 1366 1367 1366 8
448 20250418 113100 187859750 1366 1366 1366 1366 0
449 20250418 113000 187859750 1366 1366 1366 1366 0
450 20250418 112900 187859750 1366 1366 1366 1366 131
451 20250418 112800 187680804 1366 1363 1366 1363 107
452 20250418 112700 187534942 1366 1366 1366 1366 0
453 20250418 112600 187534942 1366 1366 1366 1366 0
454 20250418 112500 187534942 1366 1366 1366 1366 0
455 20250418 112400 187534942 1366 1366 1366 1366 232
456 20250418 112300 187218030 1368 1368 1368 1368 0
457 20250418 112200 187218030 1368 1368 1368 1368 0
458 20250418 112100 187218030 1368 1368 1368 1368 0
459 20250418 112000 187218030 1368 1368 1368 1368 0
460 20250418 111900 187218030 1368 1368 1368 1368 0
461 20250418 111800 187218030 1368 1368 1368 1368 0
462 20250418 111700 187218030 1368 1368 1368 1368 0
463 20250418 111600 187218030 1368 1368 1368 1368 0
464 20250418 111500 187218030 1368 1368 1368 1368 0
465 20250418 111400 187218030 1368 1368 1368 1368 0
466 20250418 111300 187218030 1368 1368 1368 1368 0
467 20250418 111200 187218030 1368 1368 1368 1368 0
468 20250418 111100 187218030 1368 1368 1368 1368 0
469 20250418 111000 187218030 1368 1358 1368 1358 107
470 20250418 110900 187072654 1358 1359 1359 1358 1332
471 20250418 110800 185262666 1359 1363 1363 1359 2000
472 20250418 110700 182540666 1363 1363 1363 1363 734
473 20250418 110600 181540224 1363 1369 1370 1363 2273
474 20250418 110500 178435576 1371 1371 1371 1371 0
475 20250418 110400 178435576 1371 1375 1375 1371 1300
476 20250418 110300 176652076 1375 1375 1375 1373 1001
477 20250418 110200 175276446 1353 1342 1353 1342 2730
478 20250418 110100 171597393 1343 1343 1343 1343 0
479 20250418 110000 171597393 1343 1343 1343 1343 0
480 20250418 105900 171597393 1343 1343 1343 1343 0
481 20250418 105800 171597393 1343 1343 1343 1343 0
482 20250418 105700 171597393 1343 1343 1343 1343 74
483 20250418 105600 171498011 1344 1344 1344 1344 14
484 20250418 105500 171479195 1335 1335 1335 1335 0
485 20250418 105400 171479195 1335 1335 1335 1335 0
486 20250418 105300 171479195 1335 1335 1335 1335 0
487 20250418 105200 171479195 1335 1335 1335 1335 0
488 20250418 105100 171479195 1335 1330 1335 1330 968
489 20250418 105000 170189300 1324 1323 1324 1322 875
490 20250418 104900 169031473 1322 1322 1322 1322 100
491 20250418 104800 168899273 1322 1322 1322 1322 0
492 20250418 104700 168899273 1322 1322 1322 1322 0
493 20250418 104600 168899273 1322 1322 1322 1322 304
494 20250418 104500 168497385 1322 1322 1322 1322 0
495 20250418 104400 168497385 1322 1322 1322 1322 0
496 20250418 104300 168497385 1322 1322 1322 1322 0
497 20250418 104200 168497385 1322 1322 1322 1322 0
498 20250418 104100 168497385 1322 1320 1322 1320 97
499 20250418 104000 168369205 1315 1315 1315 1315 0
500 20250418 103900 168369205 1315 1315 1315 1315 0
501 20250418 103800 168369205 1315 1315 1315 1315 0
502 20250418 103700 168369205 1315 1315 1315 1315 0
503 20250418 103600 168369205 1315 1315 1315 1315 0
504 20250418 103500 168369205 1315 1315 1315 1315 0
505 20250418 103400 168369205 1315 1315 1315 1315 0
506 20250418 103300 168369205 1315 1315 1315 1315 0
507 20250418 103200 168369205 1315 1315 1315 1315 0
508 20250418 103100 168369205 1315 1315 1315 1315 1022
509 20250418 103000 167025275 1320 1320 1320 1320 0
510 20250418 102900 167025275 1320 1320 1320 1320 0
511 20250418 102800 167025275 1320 1320 1320 1320 57
512 20250418 102700 166950035 1320 1320 1320 1320 0
513 20250418 102600 166950035 1320 1320 1320 1320 0
514 20250418 102500 166950035 1320 1320 1320 1320 1
515 20250418 102400 166948715 1320 1320 1320 1320 0
516 20250418 102300 166948715 1320 1320 1320 1320 0
517 20250418 102200 166948715 1320 1320 1320 1320 0
518 20250418 102100 166948715 1320 1320 1320 1320 0
519 20250418 102000 166948715 1320 1320 1320 1320 0
520 20250418 101900 166948715 1320 1320 1320 1320 0
521 20250418 101800 166948715 1320 1320 1320 1320 0
522 20250418 101700 166948715 1320 1320 1320 1320 0
523 20250418 101600 166948715 1320 1316 1320 1316 1891
524 20250418 101500 164452775 1320 1320 1320 1320 0
525 20250418 101400 164452775 1320 1320 1320 1320 0
526 20250418 101300 164452775 1320 1320 1320 1320 46
527 20250418 101200 164392055 1321 1321 1321 1321 0
528 20250418 101100 164392055 1321 1321 1321 1321 0
529 20250418 101000 164392055 1321 1321 1321 1321 0
530 20250418 100900 164392055 1321 1321 1321 1321 0
531 20250418 100800 164392055 1321 1321 1321 1321 1
532 20250418 100700 164390734 1316 1316 1316 1316 0
533 20250418 100600 164390734 1316 1316 1316 1316 0
534 20250418 100500 164390734 1316 1316 1316 1316 0
535 20250418 100400 164390734 1316 1316 1316 1316 780
536 20250418 100300 163364254 1316 1316 1316 1316 0
537 20250418 100200 163364254 1316 1316 1316 1316 0
538 20250418 100100 163364254 1316 1316 1316 1316 0
539 20250418 100000 163364254 1316 1315 1316 1315 693
540 20250418 095900 162452880 1316 1316 1316 1315 1004
541 20250418 095800 161132316 1315 1315 1315 1315 0
542 20250418 095700 161132316 1315 1315 1315 1315 209
543 20250418 095600 160857481 1316 1316 1316 1316 0
544 20250418 095500 160857481 1316 1316 1316 1316 0
545 20250418 095400 160857481 1316 1316 1316 1316 1
546 20250418 095300 160856165 1315 1315 1315 1315 0
547 20250418 095200 160856165 1315 1311 1315 1311 604
548 20250418 095100 160063483 1312 1312 1312 1312 0
549 20250418 095000 160063483 1312 1312 1312 1312 0
550 20250418 094900 160063483 1312 1311 1312 1311 320
551 20250418 094800 159643757 1311 1311 1311 1311 109
552 20250418 094700 159500858 1312 1312 1312 1312 114
553 20250418 094600 159351290 1312 1312 1312 1312 0
554 20250418 094500 159351290 1312 1312 1312 1312 4
555 20250418 094400 159346042 1312 1312 1312 1312 1
556 20250418 094300 159344730 1313 1313 1313 1313 0
557 20250418 094200 159344730 1313 1313 1313 1313 1
558 20250418 094100 159343417 1312 1312 1312 1312 245
559 20250418 094000 159021977 1300 1300 1300 1300 541
560 20250418 093900 158318677 1300 1300 1300 1300 84
561 20250418 093800 158209477 1296 1322 1322 1296 3066
562 20250418 093700 154173258 1324 1326 1326 1324 3557
563 20250418 093600 149463338 1326 1328 1328 1326 727
564 20250418 093500 148498964 1333 1333 1333 1333 0
565 20250418 093400 148498964 1333 1333 1333 1333 0
566 20250418 093300 148498964 1333 1333 1333 1333 0
567 20250418 093200 148498964 1333 1335 1335 1333 2333
568 20250418 093100 145384629 1335 1335 1335 1335 100
569 20250418 093000 145251129 1339 1336 1339 1336 176
570 20250418 092900 145015846 1333 1333 1333 1333 0
571 20250418 092800 145015846 1333 1335 1335 1333 449
572 20250418 092700 144417129 1335 1350 1350 1335 1962
573 20250418 092600 141773157 1353 1349 1353 1349 3190
574 20250418 092500 137468511 1353 1337 1353 1337 1630
575 20250418 092400 135278995 1335 1331 1335 1331 1825
576 20250418 092300 132845214 1333 1333 1334 1333 329
577 20250418 092200 132406468 1334 1334 1334 1334 439
578 20250418 092100 131820842 1331 1323 1331 1321 8143
579 20250418 092000 121062312 1321 1332 1335 1321 2019
580 20250418 091900 118377115 1332 1339 1339 1331 1865
581 20250418 091800 115893933 1339 1343 1344 1339 2135
582 20250418 091700 113031467 1353 1341 1353 1341 178
583 20250418 091600 112792575 1339 1353 1353 1339 3876
584 20250418 091500 107564113 1370 1370 1370 1370 77
585 20250418 091400 107458623 1371 1371 1371 1371 221
586 20250418 091300 107155632 1371 1375 1375 1364 1495
587 20250418 091200 105106006 1377 1396 1396 1364 17851
588 20250418 091100 80368245 1396 1398 1400 1396 13866
589 20250418 091000 60968821 1395 1380 1399 1380 7238
590 20250418 090900 50887511 1380 1372 1381 1371 2819
591 20250418 090800 47013370 1372 1370 1372 1364 10872
592 20250418 090700 32148449 1371 1388 1388 1371 896
593 20250418 090600 30913884 1388 1369 1390 1365 5912
594 20250418 090500 22792367 1369 1358 1370 1358 4161
595 20250418 090400 17122110 1352 1359 1359 1351 402
596 20250418 090300 16577012 1360 1349 1360 1349 2485
597 20250418 090200 13216277 1338 1338 1346 1338 2663
598 20250418 090100 9645917 1338 1324 1338 1322 2500
599 20250418 090000 6312068 1323 1331 1337 1322 4746