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

616
048550/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191400,373323910,1433,1433,1433,1433,21722
20250418,191300,373323910,1433,1433,1433,1433,0
20250418,191200,373323910,1433,1433,1433,1433,0
20250418,191100,373323910,1433,1433,1433,1433,0
20250418,191000,373323910,1433,1433,1433,1433,0
20250418,190900,373323910,1433,1433,1433,1433,0
20250418,190800,373323910,1433,1433,1433,1433,0
20250418,190700,373323910,1433,1433,1433,1433,0
20250418,190600,373323910,1433,1433,1433,1433,0
20250418,190500,373323910,1433,1433,1433,1433,0
20250418,190400,373323910,1433,1433,1433,1433,0
20250418,190300,373323910,1433,1433,1433,1433,0
20250418,190200,373323910,1433,1433,1433,1433,0
20250418,190100,373323910,1433,1433,1433,1433,0
20250418,190000,373323910,1433,1433,1433,1433,0
20250418,185900,373323910,1433,1433,1433,1433,0
20250418,185800,373323910,1433,1433,1433,1433,0
20250418,185700,373323910,1433,1433,1433,1433,0
20250418,185600,373323910,1433,1433,1433,1433,0
20250418,185500,373323910,1433,1433,1433,1433,0
20250418,185400,373323910,1433,1433,1433,1433,0
20250418,185300,373323910,1433,1433,1433,1433,0
20250418,185200,373323910,1433,1433,1433,1433,0
20250418,185100,373323910,1433,1433,1433,1433,0
20250418,185000,373323910,1433,1433,1433,1433,0
20250418,184900,373323910,1433,1433,1433,1433,0
20250418,184800,373323910,1433,1433,1433,1433,0
20250418,184700,373323910,1433,1433,1433,1433,0
20250418,184600,373323910,1433,1433,1433,1433,0
20250418,184500,373323910,1433,1433,1433,1433,0
20250418,184400,373323910,1433,1433,1433,1433,21722
20250418,184300,373323910,1433,1433,1433,1433,0
20250418,184200,373323910,1433,1433,1433,1433,0
20250418,184100,373323910,1433,1433,1433,1433,0
20250418,184000,373323910,1433,1433,1433,1433,0
20250418,183900,373323910,1433,1433,1433,1433,0
20250418,183800,373323910,1433,1433,1433,1433,0
20250418,183700,373323910,1433,1433,1433,1433,0
20250418,183600,373323910,1433,1433,1433,1433,0
20250418,183500,373323910,1433,1433,1433,1433,0
20250418,183400,373323910,1433,1433,1433,1433,0
20250418,183300,373323910,1433,1433,1433,1433,0
20250418,183200,373323910,1433,1433,1433,1433,0
20250418,183100,373323910,1433,1433,1433,1433,0
20250418,183000,373323910,1433,1433,1433,1433,0
20250418,182900,373323910,1433,1433,1433,1433,0
20250418,182800,373323910,1433,1433,1433,1433,0
20250418,182700,373323910,1433,1433,1433,1433,0
20250418,182600,373323910,1433,1433,1433,1433,0
20250418,182500,373323910,1433,1433,1433,1433,0
20250418,182400,373323910,1433,1433,1433,1433,0
20250418,182300,373323910,1433,1433,1433,1433,0
20250418,182200,373323910,1433,1433,1433,1433,0
20250418,182100,373323910,1433,1433,1433,1433,0
20250418,182000,373323910,1433,1433,1433,1433,0
20250418,181900,373323910,1433,1433,1433,1433,0
20250418,181800,373323910,1433,1433,1433,1433,0
20250418,181700,373323910,1433,1433,1433,1433,0
20250418,181600,373323910,1433,1433,1433,1433,0
20250418,181500,373323910,1433,1433,1433,1433,0
20250418,181400,373323910,1433,1433,1433,1433,21722
20250418,181300,373323910,1433,1433,1433,1433,0
20250418,181200,373323910,1433,1433,1433,1433,0
20250418,181100,373323910,1433,1433,1433,1433,0
20250418,181000,373323910,1433,1433,1433,1433,0
20250418,180900,373323910,1433,1433,1433,1433,0
20250418,180800,373323910,1433,1433,1433,1433,0
20250418,180700,373323910,1433,1433,1433,1433,0
20250418,180600,373323910,1433,1433,1433,1433,0
20250418,180500,373323910,1433,1433,1433,1433,0
20250418,180400,373323910,1433,1433,1433,1433,0
20250418,180300,373323910,1433,1433,1433,1433,0
20250418,180200,373323910,1433,1433,1433,1433,0
20250418,180100,373323910,1433,1433,1433,1433,0
20250418,180000,373323910,1433,1433,1433,1433,0
20250418,175900,373323910,1433,1433,1433,1433,0
20250418,175800,373323910,1433,1433,1433,1433,0
20250418,175700,373323910,1433,1433,1433,1433,0
20250418,175600,373323910,1433,1433,1433,1433,0
20250418,175500,373323910,1433,1433,1433,1433,0
20250418,175400,373323910,1433,1433,1433,1433,0
20250418,175300,373323910,1433,1433,1433,1433,0
20250418,175200,373323910,1433,1433,1433,1433,0
20250418,175100,373323910,1433,1433,1433,1433,0
20250418,175000,373323910,1433,1433,1433,1433,0
20250418,174900,373323910,1433,1433,1433,1433,0
20250418,174800,373323910,1433,1433,1433,1433,0
20250418,174700,373323910,1433,1433,1433,1433,0
20250418,174600,373323910,1433,1433,1433,1433,0
20250418,174500,373323910,1433,1433,1433,1433,0
20250418,174400,373323910,1433,1433,1433,1433,21722
20250418,174300,373323910,1433,1433,1433,1433,0
20250418,174200,373323910,1433,1433,1433,1433,0
20250418,174100,373323910,1433,1433,1433,1433,0
20250418,174000,373323910,1433,1433,1433,1433,0
20250418,173900,373323910,1433,1433,1433,1433,0
20250418,173800,373323910,1433,1433,1433,1433,0
20250418,173700,373323910,1433,1433,1433,1433,0
20250418,173600,373323910,1433,1433,1433,1433,0
20250418,173500,373323910,1433,1433,1433,1433,0
20250418,173400,373323910,1433,1433,1433,1433,0
20250418,173300,373323910,1433,1433,1433,1433,0
20250418,173200,373323910,1433,1433,1433,1433,0
20250418,173100,373323910,1433,1433,1433,1433,0
20250418,173000,373323910,1433,1433,1433,1433,0
20250418,172900,373323910,1433,1433,1433,1433,0
20250418,172800,373323910,1433,1433,1433,1433,0
20250418,172700,373323910,1433,1433,1433,1433,0
20250418,172600,373323910,1433,1433,1433,1433,0
20250418,172500,373323910,1433,1433,1433,1433,0
20250418,172400,373323910,1433,1433,1433,1433,0
20250418,172300,373323910,1433,1433,1433,1433,0
20250418,172200,373323910,1433,1433,1433,1433,0
20250418,172100,373323910,1433,1433,1433,1433,0
20250418,172000,373323910,1433,1433,1433,1433,0
20250418,171900,373323910,1433,1433,1433,1433,0
20250418,171800,373323910,1433,1433,1433,1433,0
20250418,171700,373323910,1433,1433,1433,1433,0
20250418,171600,373323910,1433,1433,1433,1433,0
20250418,171500,373323910,1433,1433,1433,1433,0
20250418,171400,373323910,1433,1433,1433,1433,21722
20250418,171300,373323910,1433,1433,1433,1433,0
20250418,171200,373323910,1433,1433,1433,1433,0
20250418,171100,373323910,1433,1433,1433,1433,0
20250418,171000,373323910,1433,1433,1433,1433,0
20250418,170900,373323910,1433,1433,1433,1433,0
20250418,170800,373323910,1433,1433,1433,1433,0
20250418,170700,373323910,1433,1433,1433,1433,0
20250418,170600,373323910,1433,1433,1433,1433,0
20250418,170500,373323910,1433,1433,1433,1433,0
20250418,170400,373323910,1433,1433,1433,1433,0
20250418,170300,373323910,1433,1433,1433,1433,0
20250418,170200,373323910,1433,1433,1433,1433,0
20250418,170100,373323910,1433,1433,1433,1433,0
20250418,170000,373323910,1433,1433,1433,1433,0
20250418,165900,373323910,1433,1433,1433,1433,0
20250418,165800,373323910,1433,1433,1433,1433,0
20250418,165700,373323910,1433,1433,1433,1433,0
20250418,165600,373323910,1433,1433,1433,1433,0
20250418,165500,373323910,1433,1433,1433,1433,0
20250418,165400,373323910,1433,1433,1433,1433,0
20250418,165300,373323910,1433,1433,1433,1433,0
20250418,165200,373323910,1433,1433,1433,1433,0
20250418,165100,373323910,1433,1433,1433,1433,0
20250418,165000,373323910,1433,1433,1433,1433,0
20250418,164900,373323910,1433,1433,1433,1433,0
20250418,164800,373323910,1433,1433,1433,1433,0
20250418,164700,373323910,1433,1433,1433,1433,0
20250418,164600,373323910,1433,1433,1433,1433,0
20250418,164500,373323910,1433,1433,1433,1433,0
20250418,164400,373323910,1433,1433,1433,1433,21722
20250418,164300,373323910,1433,1433,1433,1433,0
20250418,164200,373323910,1433,1433,1433,1433,0
20250418,164100,373323910,1433,1433,1433,1433,0
20250418,164000,373323910,1433,1433,1433,1433,0
20250418,163900,373323910,1433,1433,1433,1433,0
20250418,163800,373323910,1433,1433,1433,1433,0
20250418,163700,373323910,1433,1433,1433,1433,0
20250418,163600,373323910,1433,1433,1433,1433,0
20250418,163500,373323910,1433,1433,1433,1433,0
20250418,163400,373323910,1433,1433,1433,1433,0
20250418,163300,373323910,1433,1433,1433,1433,0
20250418,163200,373323910,1433,1433,1433,1433,0
20250418,163100,373323910,1433,1433,1433,1433,0
20250418,163000,373323910,1433,1433,1433,1433,0
20250418,162900,373323910,1433,1433,1433,1433,0
20250418,162800,373323910,1433,1433,1433,1433,0
20250418,162700,373323910,1433,1433,1433,1433,0
20250418,162600,373323910,1433,1433,1433,1433,0
20250418,162500,373323910,1433,1433,1433,1433,0
20250418,162400,373323910,1433,1433,1433,1433,0
20250418,162300,373323910,1433,1433,1433,1433,0
20250418,162200,373323910,1433,1433,1433,1433,0
20250418,162100,373323910,1433,1433,1433,1433,0
20250418,162000,373323910,1433,1433,1433,1433,0
20250418,161900,373323910,1433,1433,1433,1433,0
20250418,161800,373323910,1433,1433,1433,1433,0
20250418,161700,373323910,1433,1433,1433,1433,0
20250418,161600,373323910,1433,1433,1433,1433,0
20250418,161500,373323910,1433,1433,1433,1433,0
20250418,161400,373323910,1433,1433,1433,1433,21722
20250418,161300,373323910,1433,1433,1433,1433,0
20250418,161200,373323910,1433,1433,1433,1433,0
20250418,161100,373323910,1433,1433,1433,1433,0
20250418,161000,373323910,1433,1433,1433,1433,0
20250418,160900,373323910,1433,1433,1433,1433,0
20250418,160800,373323910,1433,1433,1433,1433,0
20250418,160700,373323910,1433,1433,1433,1433,0
20250418,160600,373323910,1433,1433,1433,1433,0
20250418,160500,373323910,1433,1433,1433,1433,0
20250418,160400,373323910,1433,1433,1433,1433,0
20250418,160300,373323910,1433,1433,1433,1433,0
20250418,160200,373323910,1433,1433,1433,1433,0
20250418,160100,373323910,1433,1433,1433,1433,0
20250418,160000,373323910,1433,1433,1433,1433,0
20250418,155900,373323910,1433,1433,1433,1433,0
20250418,155800,373323910,1433,1433,1433,1433,0
20250418,155700,373323910,1433,1433,1433,1433,0
20250418,155600,373323910,1433,1433,1433,1433,0
20250418,155500,373323910,1433,1433,1433,1433,0
20250418,155400,373323910,1433,1433,1433,1433,0
20250418,155300,373323910,1433,1433,1433,1433,0
20250418,155200,373323910,1433,1433,1433,1433,0
20250418,155100,373323910,1433,1433,1433,1433,0
20250418,155000,373323910,1433,1433,1433,1433,0
20250418,154900,373323910,1433,1433,1433,1433,0
20250418,154800,373323910,1433,1433,1433,1433,0
20250418,154700,373323910,1433,1433,1433,1433,0
20250418,154600,373323910,1433,1433,1433,1433,0
20250418,154500,373323910,1433,1433,1433,1433,0
20250418,154400,373323910,1433,1433,1433,1433,21722
20250418,154300,373323910,1433,1433,1433,1433,0
20250418,154200,373323910,1433,1433,1433,1433,0
20250418,154100,373323910,1433,1433,1433,1433,0
20250418,154000,373323910,1433,1433,1433,1433,0
20250418,153900,373323910,1433,1433,1433,1433,0
20250418,153800,373323910,1433,1433,1433,1433,0
20250418,153700,373323910,1433,1433,1433,1433,0
20250418,153600,373323910,1433,1433,1433,1433,0
20250418,153500,373323910,1433,1433,1433,1433,0
20250418,153400,373323910,1433,1433,1433,1433,0
20250418,153300,373323910,1433,1433,1433,1433,0
20250418,153200,373323910,1433,1433,1433,1433,0
20250418,153100,373323910,1433,1433,1433,1433,0
20250418,153000,373323910,1433,1433,1433,1433,21722
20250418,152900,342196284,1442,1442,1442,1442,0
20250418,152800,342196284,1442,1442,1442,1442,0
20250418,152700,342196284,1442,1442,1442,1442,0
20250418,152600,342196284,1442,1442,1442,1442,0
20250418,152500,342196284,1442,1442,1442,1442,0
20250418,152400,342196284,1442,1442,1442,1442,0
20250418,152300,342196284,1442,1442,1442,1442,0
20250418,152200,342196284,1442,1442,1442,1442,0
20250418,152100,342196284,1442,1442,1442,1442,0
20250418,152000,342196284,1442,1442,1442,1442,0
20250418,151900,342196284,1442,1439,1442,1437,3437
20250418,151800,337245921,1439,1438,1439,1438,3211
20250418,151700,332626922,1440,1440,1440,1440,0
20250418,151600,332626922,1440,1439,1440,1439,201
20250418,151500,332337682,1439,1439,1439,1439,0
20250418,151400,332337682,1439,1439,1439,1439,230
20250418,151300,332006712,1438,1434,1438,1434,5838
20250418,151200,323620418,1434,1434,1434,1434,0
20250418,151100,323620418,1434,1432,1434,1432,1935
20250418,151000,320848898,1435,1432,1435,1432,1665
20250418,150900,318462565,1432,1431,1433,1431,1033
20250418,150800,316983294,1431,1431,1431,1431,0
20250418,150700,316983294,1431,1431,1431,1431,0
20250418,150600,316983294,1431,1431,1431,1431,146
20250418,150500,316774368,1432,1432,1432,1432,9
20250418,150400,316761480,1432,1432,1432,1432,50
20250418,150300,316689880,1433,1433,1433,1433,0
20250418,150200,316689880,1433,1433,1433,1433,0
20250418,150100,316689880,1433,1433,1433,1433,2
20250418,150000,316687014,1434,1434,1434,1434,0
20250418,145900,316687014,1434,1434,1434,1434,0
20250418,145800,316687014,1434,1432,1434,1432,2777
20250418,145700,312707993,1431,1426,1431,1426,509
20250418,145600,311979659,1432,1432,1432,1432,0
20250418,145500,311979659,1432,1432,1432,1432,0
20250418,145400,311979659,1432,1432,1432,1432,687
20250418,145300,310995875,1432,1432,1432,1432,0
20250418,145200,310995875,1432,1432,1432,1432,20
20250418,145100,310967235,1432,1432,1432,1432,0
20250418,145000,310967235,1432,1432,1432,1432,0
20250418,144900,310967235,1432,1432,1432,1432,0
20250418,144800,310967235,1432,1432,1432,1432,0
20250418,144700,310967235,1432,1432,1432,1432,0
20250418,144600,310967235,1432,1431,1432,1431,31
20250418,144500,310922873,1432,1432,1432,1432,83
20250418,144400,310804017,1432,1432,1432,1432,0
20250418,144300,310804017,1432,1432,1432,1432,0
20250418,144200,310804017,1432,1432,1432,1432,5
20250418,144100,310796857,1432,1432,1432,1432,0
20250418,144000,310796857,1432,1430,1432,1430,24
20250418,143900,310762523,1421,1430,1430,1421,41
20250418,143800,310704082,1430,1430,1430,1430,13
20250418,143700,310685492,1430,1429,1430,1429,120
20250418,143600,310513912,1429,1421,1429,1421,8
20250418,143500,310502488,1429,1429,1429,1429,0
20250418,143400,310502488,1429,1429,1429,1429,0
20250418,143300,310502488,1429,1429,1429,1429,0
20250418,143200,310502488,1429,1429,1429,1429,42
20250418,143100,310442470,1429,1429,1429,1429,1
20250418,143000,310441041,1427,1432,1432,1427,18
20250418,142900,310415347,1438,1438,1438,1438,0
20250418,142800,310415347,1438,1435,1438,1410,19780
20250418,142700,282310372,1439,1439,1439,1439,285
20250418,142600,281900257,1440,1440,1440,1440,0
20250418,142500,281900257,1440,1440,1440,1440,10
20250418,142400,281885857,1440,1440,1440,1440,208
20250418,142300,281586337,1440,1440,1440,1440,1
20250418,142200,281584897,1435,1435,1435,1435,1001
20250418,142100,280148462,1435,1435,1435,1435,0
20250418,142000,280148462,1435,1435,1435,1435,1
20250418,141900,280147027,1439,1439,1439,1439,1021
20250418,141800,278677808,1439,1439,1439,1439,0
20250418,141700,278677808,1439,1439,1439,1439,20
20250418,141600,278649028,1439,1439,1439,1439,0
20250418,141500,278649028,1439,1439,1439,1439,0
20250418,141400,278649028,1439,1439,1439,1439,0
20250418,141300,278649028,1439,1439,1439,1439,0
20250418,141200,278649028,1439,1439,1439,1439,100
20250418,141100,278505128,1439,1439,1439,1439,0
20250418,141000,278505128,1439,1439,1439,1439,0
20250418,140900,278505128,1439,1439,1439,1439,74
20250418,140800,278398642,1438,1438,1438,1438,7
20250418,140700,278388576,1438,1438,1438,1438,1192
20250418,140600,276674480,1438,1438,1438,1438,0
20250418,140500,276674480,1438,1435,1438,1435,2000
20250418,140400,273800450,1436,1436,1436,1436,0
20250418,140300,273800450,1436,1436,1436,1436,0
20250418,140200,273800450,1436,1436,1436,1436,0
20250418,140100,273800450,1436,1436,1436,1436,5
20250418,140000,273793270,1436,1436,1436,1436,1
20250418,135900,273791834,1433,1433,1433,1433,10
20250418,135800,273777504,1433,1432,1433,1432,21
20250418,135700,273747421,1432,1432,1432,1432,0
20250418,135600,273747421,1432,1432,1432,1432,0
20250418,135500,273747421,1432,1432,1432,1432,1
20250418,135400,273745989,1433,1433,1433,1433,128
20250418,135300,273562565,1436,1436,1436,1436,0
20250418,135200,273562565,1436,1436,1436,1436,1002
20250418,135100,272123693,1437,1435,1437,1435,28
20250418,135000,272083490,1434,1432,1434,1432,511
20250418,134900,271351322,1434,1434,1434,1434,0
20250418,134800,271351322,1434,1434,1434,1434,0
20250418,134700,271351322,1434,1430,1434,1430,80
20250418,134600,271236830,1429,1429,1429,1429,10
20250418,134500,271222540,1429,1429,1429,1429,0
20250418,134400,271222540,1429,1429,1429,1429,0
20250418,134300,271222540,1429,1429,1429,1429,0
20250418,134200,271222540,1429,1429,1429,1429,1
20250418,134100,271221111,1429,1429,1429,1429,0
20250418,134000,271221111,1429,1429,1429,1429,0
20250418,133900,271221111,1429,1429,1429,1429,0
20250418,133800,271221111,1429,1429,1429,1429,0
20250418,133700,271221111,1429,1429,1429,1429,2
20250418,133600,271218253,1434,1434,1434,1434,0
20250418,133500,271218253,1434,1434,1434,1434,1
20250418,133400,271216819,1427,1427,1427,1427,0
20250418,133300,271216819,1427,1427,1427,1427,0
20250418,133200,271216819,1427,1427,1427,1427,0
20250418,133100,271216819,1427,1427,1427,1427,0
20250418,133000,271216819,1427,1427,1427,1427,0
20250418,132900,271216819,1427,1437,1437,1427,4530
20250418,132800,264711991,1437,1437,1437,1437,6
20250418,132700,264703369,1437,1437,1437,1437,0
20250418,132600,264703369,1437,1437,1437,1437,2
20250418,132500,264700495,1437,1429,1437,1429,21
20250418,132400,264670478,1437,1433,1437,1433,2000
20250418,132300,261799106,1433,1433,1433,1433,0
20250418,132200,261799106,1433,1433,1433,1433,0
20250418,132100,261799106,1433,1433,1433,1433,0
20250418,132000,261799106,1433,1432,1433,1432,103
20250418,131900,261651540,1432,1428,1432,1428,190
20250418,131800,261380136,1433,1433,1433,1433,0
20250418,131700,261380136,1433,1433,1433,1433,0
20250418,131600,261380136,1433,1433,1433,1433,0
20250418,131500,261380136,1433,1433,1433,1433,0
20250418,131400,261380136,1433,1433,1433,1433,0
20250418,131300,261380136,1433,1433,1433,1433,0
20250418,131200,261380136,1433,1433,1433,1433,1
20250418,131100,261378703,1430,1430,1430,1430,16
20250418,131000,261355823,1430,1430,1430,1430,0
20250418,130900,261355823,1430,1430,1430,1430,0
20250418,130800,261355823,1430,1430,1430,1430,0
20250418,130700,261355823,1430,1430,1430,1430,0
20250418,130600,261355823,1430,1430,1430,1430,0
20250418,130500,261355823,1430,1430,1430,1430,0
20250418,130400,261355823,1430,1430,1430,1430,3
20250418,130300,261351533,1430,1430,1430,1430,63
20250418,130200,261261443,1430,1430,1430,1430,0
20250418,130100,261261443,1430,1429,1430,1429,1184
20250418,130000,259569366,1427,1427,1427,1427,0
20250418,125900,259569366,1427,1427,1427,1427,1
20250418,125800,259567939,1427,1427,1427,1427,1
20250418,125700,259566512,1427,1427,1427,1427,78
20250418,125600,259455206,1426,1430,1430,1426,12
20250418,125500,259438086,1430,1430,1430,1430,1
20250418,125400,259436656,1426,1430,1430,1426,7001
20250418,125300,249451239,1429,1429,1429,1429,1
20250418,125200,249449810,1429,1429,1429,1429,0
20250418,125100,249449810,1429,1429,1429,1429,1
20250418,125000,249448381,1429,1429,1429,1429,0
20250418,124900,249448381,1429,1429,1429,1429,0
20250418,124800,249448381,1429,1429,1429,1429,0
20250418,124700,249448381,1429,1429,1429,1429,0
20250418,124600,249448381,1429,1429,1429,1429,0
20250418,124500,249448381,1429,1429,1429,1429,0
20250418,124400,249448381,1429,1429,1429,1429,0
20250418,124300,249448381,1429,1430,1431,1429,1386
20250418,124200,247467759,1431,1431,1431,1431,0
20250418,124100,247467759,1431,1431,1431,1431,1
20250418,124000,247466328,1430,1430,1430,1430,0
20250418,123900,247466328,1430,1429,1430,1429,31
20250418,123800,247421999,1432,1432,1432,1432,0
20250418,123700,247421999,1432,1432,1432,1432,0
20250418,123600,247421999,1432,1432,1432,1432,0
20250418,123500,247421999,1432,1432,1432,1432,0
20250418,123400,247421999,1432,1432,1432,1432,0
20250418,123300,247421999,1432,1432,1432,1432,0
20250418,123200,247421999,1432,1432,1432,1432,15
20250418,123100,247400519,1435,1435,1435,1435,0
20250418,123000,247400519,1435,1435,1435,1435,1
20250418,122900,247399084,1428,1428,1428,1428,0
20250418,122800,247399084,1428,1428,1428,1428,0
20250418,122700,247399084,1428,1427,1428,1427,140
20250418,122600,247199247,1435,1435,1435,1435,0
20250418,122500,247199247,1435,1435,1435,1435,0
20250418,122400,247199247,1435,1435,1435,1435,10
20250418,122300,247184897,1435,1435,1435,1435,48
20250418,122200,247116017,1435,1427,1435,1426,2235
20250418,122100,243927874,1426,1426,1426,1426,0
20250418,122000,243927874,1426,1426,1426,1426,0
20250418,121900,243927874,1426,1426,1426,1426,689
20250418,121800,242945360,1426,1426,1426,1426,0
20250418,121700,242945360,1426,1426,1426,1426,0
20250418,121600,242945360,1426,1424,1426,1424,3612
20250418,121500,237799081,1424,1423,1424,1420,323
20250418,121400,237339915,1420,1421,1421,1420,117
20250418,121300,237173758,1421,1423,1423,1420,11853
20250418,121200,220329661,1424,1426,1426,1424,1414
20250418,121100,218314559,1426,1434,1435,1426,405
20250418,121000,217736988,1426,1426,1426,1426,0
20250418,120900,217736988,1426,1434,1434,1426,2
20250418,120800,217734128,1434,1434,1434,1434,1
20250418,120700,217732694,1425,1425,1425,1425,0
20250418,120600,217732694,1425,1425,1425,1425,0
20250418,120500,217732694,1425,1430,1430,1425,3000
20250418,120400,213451768,1430,1430,1430,1430,0
20250418,120300,213451768,1430,1430,1430,1430,150
20250418,120200,213237268,1435,1435,1435,1435,200
20250418,120100,212950268,1435,1435,1435,1435,200
20250418,120000,212663268,1435,1435,1435,1435,764
20250418,115900,211566928,1434,1434,1434,1434,0
20250418,115800,211566928,1434,1434,1434,1434,2000
20250418,115700,208698928,1434,1434,1434,1434,1
20250418,115600,208697494,1430,1430,1430,1430,0
20250418,115500,208697494,1430,1430,1430,1430,2
20250418,115400,208694634,1430,1430,1430,1430,741
20250418,115300,207635004,1435,1435,1435,1435,0
20250418,115200,207635004,1435,1435,1435,1435,0
20250418,115100,207635004,1435,1435,1435,1435,3505
20250418,115000,202605329,1436,1436,1436,1436,0
20250418,114900,202605329,1436,1436,1436,1436,0
20250418,114800,202605329,1436,1436,1436,1436,0
20250418,114700,202605329,1436,1436,1436,1436,0
20250418,114600,202605329,1436,1436,1436,1436,0
20250418,114500,202605329,1436,1436,1436,1436,0
20250418,114400,202605329,1436,1432,1436,1432,37
20250418,114300,202552268,1430,1430,1430,1430,75
20250418,114200,202445018,1429,1429,1429,1429,82
20250418,114100,202327840,1429,1429,1429,1429,0
20250418,114000,202327840,1429,1429,1429,1429,322
20250418,113900,201867702,1429,1429,1429,1429,90
20250418,113800,201739092,1429,1429,1429,1429,6
20250418,113700,201730518,1429,1429,1429,1428,460
20250418,113600,201073209,1430,1429,1430,1429,99
20250418,113500,200931737,1430,1433,1433,1430,4378
20250418,113400,194665191,1437,1437,1437,1437,0
20250418,113300,194665191,1437,1437,1437,1437,105
20250418,113200,194514306,1437,1437,1437,1437,0
20250418,113100,194514306,1437,1437,1437,1437,1
20250418,113000,194512869,1433,1433,1433,1433,5
20250418,112900,194505704,1437,1433,1437,1433,11
20250418,112800,194489937,1433,1433,1433,1433,0
20250418,112700,194489937,1433,1433,1433,1433,0
20250418,112600,194489937,1433,1433,1433,1433,24
20250418,112500,194455545,1433,1435,1435,1433,53
20250418,112400,194379590,1437,1437,1437,1437,0
20250418,112300,194379590,1437,1437,1437,1437,0
20250418,112200,194379590,1437,1437,1437,1437,0
20250418,112100,194379590,1437,1437,1437,1437,0
20250418,112000,194379590,1437,1437,1437,1437,6
20250418,111900,194370968,1438,1437,1438,1437,300
20250418,111800,193939616,1437,1437,1437,1437,9
20250418,111700,193926683,1437,1437,1437,1437,0
20250418,111600,193926683,1437,1437,1437,1437,3
20250418,111500,193922372,1438,1438,1438,1438,0
20250418,111400,193922372,1438,1438,1438,1438,81
20250418,111300,193805894,1440,1440,1440,1440,0
20250418,111200,193805894,1440,1440,1440,1440,0
20250418,111100,193805894,1440,1440,1440,1440,0
20250418,111000,193805894,1440,1440,1440,1440,1
20250418,110900,193804454,1438,1438,1438,1438,101
20250418,110800,193659216,1438,1438,1438,1438,17
20250418,110700,193634770,1438,1438,1438,1438,500
20250418,110600,192915770,1434,1434,1434,1434,0
20250418,110500,192915770,1434,1434,1434,1434,212
20250418,110400,192611762,1436,1436,1436,1436,10
20250418,110300,192597402,1436,1436,1436,1436,210
20250418,110200,192295842,1436,1436,1436,1436,2
20250418,110100,192292970,1436,1436,1436,1436,100
20250418,110000,192149370,1440,1440,1440,1440,0
20250418,105900,192149370,1440,1440,1440,1440,0
20250418,105800,192149370,1440,1440,1440,1440,49
20250418,105700,192078810,1441,1441,1441,1441,14
20250418,105600,192058636,1441,1441,1441,1441,0
20250418,105500,192058636,1441,1441,1441,1441,0
20250418,105400,192058636,1441,1441,1441,1441,0
20250418,105300,192058636,1441,1441,1441,1441,338
20250418,105200,191571578,1441,1441,1441,1441,1
20250418,105100,191570137,1434,1434,1434,1434,155
20250418,105000,191347867,1434,1432,1434,1432,881
20250418,104900,190085747,1432,1432,1432,1432,4
20250418,104800,190080019,1432,1432,1432,1432,60
20250418,104700,189994099,1430,1430,1430,1430,13
20250418,104600,189975509,1430,1430,1430,1430,700
20250418,104500,188974509,1430,1431,1431,1430,1915
20250418,104400,186235098,1431,1432,1432,1431,600
20250418,104300,185376324,1432,1432,1432,1432,0
20250418,104200,185376324,1432,1432,1432,1432,10
20250418,104100,185362004,1433,1433,1433,1433,0
20250418,104000,185362004,1433,1433,1433,1433,42
20250418,103900,185301818,1434,1434,1434,1434,14
20250418,103800,185281742,1434,1434,1434,1434,210
20250418,103700,184980602,1434,1434,1434,1434,278
20250418,103600,184581950,1433,1433,1433,1433,0
20250418,103500,184581950,1433,1433,1433,1433,3000
20250418,103400,180282950,1441,1441,1441,1441,10
20250418,103300,180268540,1442,1442,1442,1442,0
20250418,103200,180268540,1442,1442,1442,1442,0
20250418,103100,180268540,1442,1442,1442,1442,17
20250418,103000,180244026,1442,1433,1442,1433,1006
20250418,102900,178802390,1434,1435,1435,1433,8123
20250418,102800,167151041,1435,1437,1437,1435,1411
20250418,102700,165125545,1437,1437,1437,1437,0
20250418,102600,165125545,1437,1437,1437,1437,0
20250418,102500,165125545,1437,1437,1437,1437,0
20250418,102400,165125545,1437,1437,1437,1437,71
20250418,102300,165023518,1437,1437,1437,1437,0
20250418,102200,165023518,1437,1442,1442,1437,237
20250418,102100,164682514,1442,1442,1442,1442,1
20250418,102000,164681072,1442,1442,1442,1442,0
20250418,101900,164681072,1442,1442,1442,1442,500
20250418,101800,163960072,1442,1442,1442,1442,10
20250418,101700,163945652,1442,1435,1442,1435,672
20250418,101600,162980655,1442,1435,1442,1434,841
20250418,101500,161769585,1435,1436,1436,1435,209
20250418,101400,161469550,1436,1436,1436,1436,4070
20250418,101300,155625030,1436,1436,1436,1436,0
20250418,101200,155625030,1436,1437,1441,1436,27
20250418,101100,155586226,1436,1436,1436,1436,234
20250418,101000,155250202,1436,1436,1436,1436,0
20250418,100900,155250202,1436,1437,1441,1436,544
20250418,100800,154468702,1443,1443,1443,1443,0
20250418,100700,154468702,1443,1443,1443,1443,0
20250418,100600,154468702,1443,1443,1443,1443,10
20250418,100500,154454272,1443,1443,1443,1443,1
20250418,100400,154452829,1443,1437,1443,1437,747
20250418,100300,153379384,1444,1444,1444,1444,746
20250418,100200,152302160,1445,1445,1445,1445,50
20250418,100100,152229910,1445,1436,1445,1436,11
20250418,100000,152214105,1436,1437,1437,1436,5572
20250418,095900,144212510,1437,1438,1438,1437,868
20250418,095800,142965036,1438,1437,1445,1437,894
20250418,095700,141680347,1437,1437,1437,1436,634
20250418,095600,140769364,1437,1435,1444,1435,3679
20250418,095500,135469580,1435,1437,1437,1435,294
20250418,095400,135047364,1437,1437,1437,1437,0
20250418,095300,135047364,1437,1437,1437,1437,0
20250418,095200,135047364,1437,1435,1437,1435,2503
20250418,095100,131454207,1435,1437,1437,1435,73
20250418,095000,131349371,1440,1441,1441,1440,77
20250418,094900,131238481,1441,1443,1443,1441,9284
20250418,094800,117859927,1444,1443,1444,1443,101
20250418,094700,117714183,1442,1444,1444,1442,83
20250418,094600,117594465,1442,1442,1442,1442,445
20250418,094500,116952775,1444,1439,1444,1437,1265
20250418,094400,115130204,1439,1441,1441,1438,2331
20250418,094300,111771843,1441,1441,1441,1441,152
20250418,094200,111552811,1441,1444,1444,1441,110
20250418,094100,111394271,1444,1445,1445,1441,1052
20250418,094000,109875838,1445,1445,1445,1445,1123
20250418,093900,108253103,1450,1451,1451,1450,450
20250418,093800,107600303,1451,1450,1451,1450,473
20250418,093700,106914180,1450,1450,1450,1450,172
20250418,093600,106664780,1450,1452,1452,1450,6393
20250418,093500,97382610,1445,1448,1448,1445,549
20250418,093400,96589155,1448,1448,1448,1448,7
20250418,093300,96579019,1445,1444,1445,1444,3593
20250418,093200,91390664,1444,1451,1451,1444,556
20250418,093100,90586906,1450,1450,1450,1450,5
20250418,093000,90579656,1450,1449,1453,1449,1800
20250418,092900,87968297,1445,1444,1445,1444,1026
20250418,092800,86486727,1452,1453,1454,1441,9501
20250418,092700,72694955,1453,1446,1453,1446,7200
20250418,092600,62251850,1445,1438,1445,1438,11709
20250418,092500,45352185,1438,1437,1438,1437,1002
20250418,092400,43911311,1438,1441,1442,1438,67
20250418,092300,43814845,1441,1442,1442,1441,337
20250418,092200,43328915,1442,1443,1443,1441,45
20250418,092100,43264024,1434,1446,1446,1434,8
20250418,092000,43252528,1447,1444,1447,1444,6605
20250418,091900,33708183,1444,1434,1444,1434,38
20250418,091800,33653352,1432,1438,1438,1432,3020
20250418,091700,29325670,1448,1448,1448,1448,72
20250418,091600,29221414,1448,1437,1448,1432,4222
20250418,091500,23120680,1437,1435,1438,1435,1636
20250418,091400,20771494,1435,1435,1435,1430,2250
20250418,091300,17551082,1423,1423,1423,1423,350
20250418,091200,17053032,1434,1432,1434,1432,2000
20250418,091100,14185556,1434,1434,1434,1434,1
20250418,091000,14184122,1415,1415,1415,1415,352
20250418,090900,13686042,1423,1420,1423,1415,1297
20250418,090800,11841061,1423,1425,1425,1423,779
20250418,090700,10732398,1423,1430,1430,1423,1541
20250418,090600,8536098,1429,1429,1429,1429,0
20250418,090500,8536098,1429,1430,1430,1429,260
20250418,090400,8164408,1429,1426,1429,1426,3791
20250418,090300,2748644,1429,1429,1429,1427,192
20250418,090200,2474312,1429,1430,1430,1429,387
20250418,090100,1921252,1428,1428,1428,1428,0
20250418,090000,1921252,1428,1448,1448,1428,1329
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191400 373323910 1433 1433 1433 1433 21722
3 20250418 191300 373323910 1433 1433 1433 1433 0
4 20250418 191200 373323910 1433 1433 1433 1433 0
5 20250418 191100 373323910 1433 1433 1433 1433 0
6 20250418 191000 373323910 1433 1433 1433 1433 0
7 20250418 190900 373323910 1433 1433 1433 1433 0
8 20250418 190800 373323910 1433 1433 1433 1433 0
9 20250418 190700 373323910 1433 1433 1433 1433 0
10 20250418 190600 373323910 1433 1433 1433 1433 0
11 20250418 190500 373323910 1433 1433 1433 1433 0
12 20250418 190400 373323910 1433 1433 1433 1433 0
13 20250418 190300 373323910 1433 1433 1433 1433 0
14 20250418 190200 373323910 1433 1433 1433 1433 0
15 20250418 190100 373323910 1433 1433 1433 1433 0
16 20250418 190000 373323910 1433 1433 1433 1433 0
17 20250418 185900 373323910 1433 1433 1433 1433 0
18 20250418 185800 373323910 1433 1433 1433 1433 0
19 20250418 185700 373323910 1433 1433 1433 1433 0
20 20250418 185600 373323910 1433 1433 1433 1433 0
21 20250418 185500 373323910 1433 1433 1433 1433 0
22 20250418 185400 373323910 1433 1433 1433 1433 0
23 20250418 185300 373323910 1433 1433 1433 1433 0
24 20250418 185200 373323910 1433 1433 1433 1433 0
25 20250418 185100 373323910 1433 1433 1433 1433 0
26 20250418 185000 373323910 1433 1433 1433 1433 0
27 20250418 184900 373323910 1433 1433 1433 1433 0
28 20250418 184800 373323910 1433 1433 1433 1433 0
29 20250418 184700 373323910 1433 1433 1433 1433 0
30 20250418 184600 373323910 1433 1433 1433 1433 0
31 20250418 184500 373323910 1433 1433 1433 1433 0
32 20250418 184400 373323910 1433 1433 1433 1433 21722
33 20250418 184300 373323910 1433 1433 1433 1433 0
34 20250418 184200 373323910 1433 1433 1433 1433 0
35 20250418 184100 373323910 1433 1433 1433 1433 0
36 20250418 184000 373323910 1433 1433 1433 1433 0
37 20250418 183900 373323910 1433 1433 1433 1433 0
38 20250418 183800 373323910 1433 1433 1433 1433 0
39 20250418 183700 373323910 1433 1433 1433 1433 0
40 20250418 183600 373323910 1433 1433 1433 1433 0
41 20250418 183500 373323910 1433 1433 1433 1433 0
42 20250418 183400 373323910 1433 1433 1433 1433 0
43 20250418 183300 373323910 1433 1433 1433 1433 0
44 20250418 183200 373323910 1433 1433 1433 1433 0
45 20250418 183100 373323910 1433 1433 1433 1433 0
46 20250418 183000 373323910 1433 1433 1433 1433 0
47 20250418 182900 373323910 1433 1433 1433 1433 0
48 20250418 182800 373323910 1433 1433 1433 1433 0
49 20250418 182700 373323910 1433 1433 1433 1433 0
50 20250418 182600 373323910 1433 1433 1433 1433 0
51 20250418 182500 373323910 1433 1433 1433 1433 0
52 20250418 182400 373323910 1433 1433 1433 1433 0
53 20250418 182300 373323910 1433 1433 1433 1433 0
54 20250418 182200 373323910 1433 1433 1433 1433 0
55 20250418 182100 373323910 1433 1433 1433 1433 0
56 20250418 182000 373323910 1433 1433 1433 1433 0
57 20250418 181900 373323910 1433 1433 1433 1433 0
58 20250418 181800 373323910 1433 1433 1433 1433 0
59 20250418 181700 373323910 1433 1433 1433 1433 0
60 20250418 181600 373323910 1433 1433 1433 1433 0
61 20250418 181500 373323910 1433 1433 1433 1433 0
62 20250418 181400 373323910 1433 1433 1433 1433 21722
63 20250418 181300 373323910 1433 1433 1433 1433 0
64 20250418 181200 373323910 1433 1433 1433 1433 0
65 20250418 181100 373323910 1433 1433 1433 1433 0
66 20250418 181000 373323910 1433 1433 1433 1433 0
67 20250418 180900 373323910 1433 1433 1433 1433 0
68 20250418 180800 373323910 1433 1433 1433 1433 0
69 20250418 180700 373323910 1433 1433 1433 1433 0
70 20250418 180600 373323910 1433 1433 1433 1433 0
71 20250418 180500 373323910 1433 1433 1433 1433 0
72 20250418 180400 373323910 1433 1433 1433 1433 0
73 20250418 180300 373323910 1433 1433 1433 1433 0
74 20250418 180200 373323910 1433 1433 1433 1433 0
75 20250418 180100 373323910 1433 1433 1433 1433 0
76 20250418 180000 373323910 1433 1433 1433 1433 0
77 20250418 175900 373323910 1433 1433 1433 1433 0
78 20250418 175800 373323910 1433 1433 1433 1433 0
79 20250418 175700 373323910 1433 1433 1433 1433 0
80 20250418 175600 373323910 1433 1433 1433 1433 0
81 20250418 175500 373323910 1433 1433 1433 1433 0
82 20250418 175400 373323910 1433 1433 1433 1433 0
83 20250418 175300 373323910 1433 1433 1433 1433 0
84 20250418 175200 373323910 1433 1433 1433 1433 0
85 20250418 175100 373323910 1433 1433 1433 1433 0
86 20250418 175000 373323910 1433 1433 1433 1433 0
87 20250418 174900 373323910 1433 1433 1433 1433 0
88 20250418 174800 373323910 1433 1433 1433 1433 0
89 20250418 174700 373323910 1433 1433 1433 1433 0
90 20250418 174600 373323910 1433 1433 1433 1433 0
91 20250418 174500 373323910 1433 1433 1433 1433 0
92 20250418 174400 373323910 1433 1433 1433 1433 21722
93 20250418 174300 373323910 1433 1433 1433 1433 0
94 20250418 174200 373323910 1433 1433 1433 1433 0
95 20250418 174100 373323910 1433 1433 1433 1433 0
96 20250418 174000 373323910 1433 1433 1433 1433 0
97 20250418 173900 373323910 1433 1433 1433 1433 0
98 20250418 173800 373323910 1433 1433 1433 1433 0
99 20250418 173700 373323910 1433 1433 1433 1433 0
100 20250418 173600 373323910 1433 1433 1433 1433 0
101 20250418 173500 373323910 1433 1433 1433 1433 0
102 20250418 173400 373323910 1433 1433 1433 1433 0
103 20250418 173300 373323910 1433 1433 1433 1433 0
104 20250418 173200 373323910 1433 1433 1433 1433 0
105 20250418 173100 373323910 1433 1433 1433 1433 0
106 20250418 173000 373323910 1433 1433 1433 1433 0
107 20250418 172900 373323910 1433 1433 1433 1433 0
108 20250418 172800 373323910 1433 1433 1433 1433 0
109 20250418 172700 373323910 1433 1433 1433 1433 0
110 20250418 172600 373323910 1433 1433 1433 1433 0
111 20250418 172500 373323910 1433 1433 1433 1433 0
112 20250418 172400 373323910 1433 1433 1433 1433 0
113 20250418 172300 373323910 1433 1433 1433 1433 0
114 20250418 172200 373323910 1433 1433 1433 1433 0
115 20250418 172100 373323910 1433 1433 1433 1433 0
116 20250418 172000 373323910 1433 1433 1433 1433 0
117 20250418 171900 373323910 1433 1433 1433 1433 0
118 20250418 171800 373323910 1433 1433 1433 1433 0
119 20250418 171700 373323910 1433 1433 1433 1433 0
120 20250418 171600 373323910 1433 1433 1433 1433 0
121 20250418 171500 373323910 1433 1433 1433 1433 0
122 20250418 171400 373323910 1433 1433 1433 1433 21722
123 20250418 171300 373323910 1433 1433 1433 1433 0
124 20250418 171200 373323910 1433 1433 1433 1433 0
125 20250418 171100 373323910 1433 1433 1433 1433 0
126 20250418 171000 373323910 1433 1433 1433 1433 0
127 20250418 170900 373323910 1433 1433 1433 1433 0
128 20250418 170800 373323910 1433 1433 1433 1433 0
129 20250418 170700 373323910 1433 1433 1433 1433 0
130 20250418 170600 373323910 1433 1433 1433 1433 0
131 20250418 170500 373323910 1433 1433 1433 1433 0
132 20250418 170400 373323910 1433 1433 1433 1433 0
133 20250418 170300 373323910 1433 1433 1433 1433 0
134 20250418 170200 373323910 1433 1433 1433 1433 0
135 20250418 170100 373323910 1433 1433 1433 1433 0
136 20250418 170000 373323910 1433 1433 1433 1433 0
137 20250418 165900 373323910 1433 1433 1433 1433 0
138 20250418 165800 373323910 1433 1433 1433 1433 0
139 20250418 165700 373323910 1433 1433 1433 1433 0
140 20250418 165600 373323910 1433 1433 1433 1433 0
141 20250418 165500 373323910 1433 1433 1433 1433 0
142 20250418 165400 373323910 1433 1433 1433 1433 0
143 20250418 165300 373323910 1433 1433 1433 1433 0
144 20250418 165200 373323910 1433 1433 1433 1433 0
145 20250418 165100 373323910 1433 1433 1433 1433 0
146 20250418 165000 373323910 1433 1433 1433 1433 0
147 20250418 164900 373323910 1433 1433 1433 1433 0
148 20250418 164800 373323910 1433 1433 1433 1433 0
149 20250418 164700 373323910 1433 1433 1433 1433 0
150 20250418 164600 373323910 1433 1433 1433 1433 0
151 20250418 164500 373323910 1433 1433 1433 1433 0
152 20250418 164400 373323910 1433 1433 1433 1433 21722
153 20250418 164300 373323910 1433 1433 1433 1433 0
154 20250418 164200 373323910 1433 1433 1433 1433 0
155 20250418 164100 373323910 1433 1433 1433 1433 0
156 20250418 164000 373323910 1433 1433 1433 1433 0
157 20250418 163900 373323910 1433 1433 1433 1433 0
158 20250418 163800 373323910 1433 1433 1433 1433 0
159 20250418 163700 373323910 1433 1433 1433 1433 0
160 20250418 163600 373323910 1433 1433 1433 1433 0
161 20250418 163500 373323910 1433 1433 1433 1433 0
162 20250418 163400 373323910 1433 1433 1433 1433 0
163 20250418 163300 373323910 1433 1433 1433 1433 0
164 20250418 163200 373323910 1433 1433 1433 1433 0
165 20250418 163100 373323910 1433 1433 1433 1433 0
166 20250418 163000 373323910 1433 1433 1433 1433 0
167 20250418 162900 373323910 1433 1433 1433 1433 0
168 20250418 162800 373323910 1433 1433 1433 1433 0
169 20250418 162700 373323910 1433 1433 1433 1433 0
170 20250418 162600 373323910 1433 1433 1433 1433 0
171 20250418 162500 373323910 1433 1433 1433 1433 0
172 20250418 162400 373323910 1433 1433 1433 1433 0
173 20250418 162300 373323910 1433 1433 1433 1433 0
174 20250418 162200 373323910 1433 1433 1433 1433 0
175 20250418 162100 373323910 1433 1433 1433 1433 0
176 20250418 162000 373323910 1433 1433 1433 1433 0
177 20250418 161900 373323910 1433 1433 1433 1433 0
178 20250418 161800 373323910 1433 1433 1433 1433 0
179 20250418 161700 373323910 1433 1433 1433 1433 0
180 20250418 161600 373323910 1433 1433 1433 1433 0
181 20250418 161500 373323910 1433 1433 1433 1433 0
182 20250418 161400 373323910 1433 1433 1433 1433 21722
183 20250418 161300 373323910 1433 1433 1433 1433 0
184 20250418 161200 373323910 1433 1433 1433 1433 0
185 20250418 161100 373323910 1433 1433 1433 1433 0
186 20250418 161000 373323910 1433 1433 1433 1433 0
187 20250418 160900 373323910 1433 1433 1433 1433 0
188 20250418 160800 373323910 1433 1433 1433 1433 0
189 20250418 160700 373323910 1433 1433 1433 1433 0
190 20250418 160600 373323910 1433 1433 1433 1433 0
191 20250418 160500 373323910 1433 1433 1433 1433 0
192 20250418 160400 373323910 1433 1433 1433 1433 0
193 20250418 160300 373323910 1433 1433 1433 1433 0
194 20250418 160200 373323910 1433 1433 1433 1433 0
195 20250418 160100 373323910 1433 1433 1433 1433 0
196 20250418 160000 373323910 1433 1433 1433 1433 0
197 20250418 155900 373323910 1433 1433 1433 1433 0
198 20250418 155800 373323910 1433 1433 1433 1433 0
199 20250418 155700 373323910 1433 1433 1433 1433 0
200 20250418 155600 373323910 1433 1433 1433 1433 0
201 20250418 155500 373323910 1433 1433 1433 1433 0
202 20250418 155400 373323910 1433 1433 1433 1433 0
203 20250418 155300 373323910 1433 1433 1433 1433 0
204 20250418 155200 373323910 1433 1433 1433 1433 0
205 20250418 155100 373323910 1433 1433 1433 1433 0
206 20250418 155000 373323910 1433 1433 1433 1433 0
207 20250418 154900 373323910 1433 1433 1433 1433 0
208 20250418 154800 373323910 1433 1433 1433 1433 0
209 20250418 154700 373323910 1433 1433 1433 1433 0
210 20250418 154600 373323910 1433 1433 1433 1433 0
211 20250418 154500 373323910 1433 1433 1433 1433 0
212 20250418 154400 373323910 1433 1433 1433 1433 21722
213 20250418 154300 373323910 1433 1433 1433 1433 0
214 20250418 154200 373323910 1433 1433 1433 1433 0
215 20250418 154100 373323910 1433 1433 1433 1433 0
216 20250418 154000 373323910 1433 1433 1433 1433 0
217 20250418 153900 373323910 1433 1433 1433 1433 0
218 20250418 153800 373323910 1433 1433 1433 1433 0
219 20250418 153700 373323910 1433 1433 1433 1433 0
220 20250418 153600 373323910 1433 1433 1433 1433 0
221 20250418 153500 373323910 1433 1433 1433 1433 0
222 20250418 153400 373323910 1433 1433 1433 1433 0
223 20250418 153300 373323910 1433 1433 1433 1433 0
224 20250418 153200 373323910 1433 1433 1433 1433 0
225 20250418 153100 373323910 1433 1433 1433 1433 0
226 20250418 153000 373323910 1433 1433 1433 1433 21722
227 20250418 152900 342196284 1442 1442 1442 1442 0
228 20250418 152800 342196284 1442 1442 1442 1442 0
229 20250418 152700 342196284 1442 1442 1442 1442 0
230 20250418 152600 342196284 1442 1442 1442 1442 0
231 20250418 152500 342196284 1442 1442 1442 1442 0
232 20250418 152400 342196284 1442 1442 1442 1442 0
233 20250418 152300 342196284 1442 1442 1442 1442 0
234 20250418 152200 342196284 1442 1442 1442 1442 0
235 20250418 152100 342196284 1442 1442 1442 1442 0
236 20250418 152000 342196284 1442 1442 1442 1442 0
237 20250418 151900 342196284 1442 1439 1442 1437 3437
238 20250418 151800 337245921 1439 1438 1439 1438 3211
239 20250418 151700 332626922 1440 1440 1440 1440 0
240 20250418 151600 332626922 1440 1439 1440 1439 201
241 20250418 151500 332337682 1439 1439 1439 1439 0
242 20250418 151400 332337682 1439 1439 1439 1439 230
243 20250418 151300 332006712 1438 1434 1438 1434 5838
244 20250418 151200 323620418 1434 1434 1434 1434 0
245 20250418 151100 323620418 1434 1432 1434 1432 1935
246 20250418 151000 320848898 1435 1432 1435 1432 1665
247 20250418 150900 318462565 1432 1431 1433 1431 1033
248 20250418 150800 316983294 1431 1431 1431 1431 0
249 20250418 150700 316983294 1431 1431 1431 1431 0
250 20250418 150600 316983294 1431 1431 1431 1431 146
251 20250418 150500 316774368 1432 1432 1432 1432 9
252 20250418 150400 316761480 1432 1432 1432 1432 50
253 20250418 150300 316689880 1433 1433 1433 1433 0
254 20250418 150200 316689880 1433 1433 1433 1433 0
255 20250418 150100 316689880 1433 1433 1433 1433 2
256 20250418 150000 316687014 1434 1434 1434 1434 0
257 20250418 145900 316687014 1434 1434 1434 1434 0
258 20250418 145800 316687014 1434 1432 1434 1432 2777
259 20250418 145700 312707993 1431 1426 1431 1426 509
260 20250418 145600 311979659 1432 1432 1432 1432 0
261 20250418 145500 311979659 1432 1432 1432 1432 0
262 20250418 145400 311979659 1432 1432 1432 1432 687
263 20250418 145300 310995875 1432 1432 1432 1432 0
264 20250418 145200 310995875 1432 1432 1432 1432 20
265 20250418 145100 310967235 1432 1432 1432 1432 0
266 20250418 145000 310967235 1432 1432 1432 1432 0
267 20250418 144900 310967235 1432 1432 1432 1432 0
268 20250418 144800 310967235 1432 1432 1432 1432 0
269 20250418 144700 310967235 1432 1432 1432 1432 0
270 20250418 144600 310967235 1432 1431 1432 1431 31
271 20250418 144500 310922873 1432 1432 1432 1432 83
272 20250418 144400 310804017 1432 1432 1432 1432 0
273 20250418 144300 310804017 1432 1432 1432 1432 0
274 20250418 144200 310804017 1432 1432 1432 1432 5
275 20250418 144100 310796857 1432 1432 1432 1432 0
276 20250418 144000 310796857 1432 1430 1432 1430 24
277 20250418 143900 310762523 1421 1430 1430 1421 41
278 20250418 143800 310704082 1430 1430 1430 1430 13
279 20250418 143700 310685492 1430 1429 1430 1429 120
280 20250418 143600 310513912 1429 1421 1429 1421 8
281 20250418 143500 310502488 1429 1429 1429 1429 0
282 20250418 143400 310502488 1429 1429 1429 1429 0
283 20250418 143300 310502488 1429 1429 1429 1429 0
284 20250418 143200 310502488 1429 1429 1429 1429 42
285 20250418 143100 310442470 1429 1429 1429 1429 1
286 20250418 143000 310441041 1427 1432 1432 1427 18
287 20250418 142900 310415347 1438 1438 1438 1438 0
288 20250418 142800 310415347 1438 1435 1438 1410 19780
289 20250418 142700 282310372 1439 1439 1439 1439 285
290 20250418 142600 281900257 1440 1440 1440 1440 0
291 20250418 142500 281900257 1440 1440 1440 1440 10
292 20250418 142400 281885857 1440 1440 1440 1440 208
293 20250418 142300 281586337 1440 1440 1440 1440 1
294 20250418 142200 281584897 1435 1435 1435 1435 1001
295 20250418 142100 280148462 1435 1435 1435 1435 0
296 20250418 142000 280148462 1435 1435 1435 1435 1
297 20250418 141900 280147027 1439 1439 1439 1439 1021
298 20250418 141800 278677808 1439 1439 1439 1439 0
299 20250418 141700 278677808 1439 1439 1439 1439 20
300 20250418 141600 278649028 1439 1439 1439 1439 0
301 20250418 141500 278649028 1439 1439 1439 1439 0
302 20250418 141400 278649028 1439 1439 1439 1439 0
303 20250418 141300 278649028 1439 1439 1439 1439 0
304 20250418 141200 278649028 1439 1439 1439 1439 100
305 20250418 141100 278505128 1439 1439 1439 1439 0
306 20250418 141000 278505128 1439 1439 1439 1439 0
307 20250418 140900 278505128 1439 1439 1439 1439 74
308 20250418 140800 278398642 1438 1438 1438 1438 7
309 20250418 140700 278388576 1438 1438 1438 1438 1192
310 20250418 140600 276674480 1438 1438 1438 1438 0
311 20250418 140500 276674480 1438 1435 1438 1435 2000
312 20250418 140400 273800450 1436 1436 1436 1436 0
313 20250418 140300 273800450 1436 1436 1436 1436 0
314 20250418 140200 273800450 1436 1436 1436 1436 0
315 20250418 140100 273800450 1436 1436 1436 1436 5
316 20250418 140000 273793270 1436 1436 1436 1436 1
317 20250418 135900 273791834 1433 1433 1433 1433 10
318 20250418 135800 273777504 1433 1432 1433 1432 21
319 20250418 135700 273747421 1432 1432 1432 1432 0
320 20250418 135600 273747421 1432 1432 1432 1432 0
321 20250418 135500 273747421 1432 1432 1432 1432 1
322 20250418 135400 273745989 1433 1433 1433 1433 128
323 20250418 135300 273562565 1436 1436 1436 1436 0
324 20250418 135200 273562565 1436 1436 1436 1436 1002
325 20250418 135100 272123693 1437 1435 1437 1435 28
326 20250418 135000 272083490 1434 1432 1434 1432 511
327 20250418 134900 271351322 1434 1434 1434 1434 0
328 20250418 134800 271351322 1434 1434 1434 1434 0
329 20250418 134700 271351322 1434 1430 1434 1430 80
330 20250418 134600 271236830 1429 1429 1429 1429 10
331 20250418 134500 271222540 1429 1429 1429 1429 0
332 20250418 134400 271222540 1429 1429 1429 1429 0
333 20250418 134300 271222540 1429 1429 1429 1429 0
334 20250418 134200 271222540 1429 1429 1429 1429 1
335 20250418 134100 271221111 1429 1429 1429 1429 0
336 20250418 134000 271221111 1429 1429 1429 1429 0
337 20250418 133900 271221111 1429 1429 1429 1429 0
338 20250418 133800 271221111 1429 1429 1429 1429 0
339 20250418 133700 271221111 1429 1429 1429 1429 2
340 20250418 133600 271218253 1434 1434 1434 1434 0
341 20250418 133500 271218253 1434 1434 1434 1434 1
342 20250418 133400 271216819 1427 1427 1427 1427 0
343 20250418 133300 271216819 1427 1427 1427 1427 0
344 20250418 133200 271216819 1427 1427 1427 1427 0
345 20250418 133100 271216819 1427 1427 1427 1427 0
346 20250418 133000 271216819 1427 1427 1427 1427 0
347 20250418 132900 271216819 1427 1437 1437 1427 4530
348 20250418 132800 264711991 1437 1437 1437 1437 6
349 20250418 132700 264703369 1437 1437 1437 1437 0
350 20250418 132600 264703369 1437 1437 1437 1437 2
351 20250418 132500 264700495 1437 1429 1437 1429 21
352 20250418 132400 264670478 1437 1433 1437 1433 2000
353 20250418 132300 261799106 1433 1433 1433 1433 0
354 20250418 132200 261799106 1433 1433 1433 1433 0
355 20250418 132100 261799106 1433 1433 1433 1433 0
356 20250418 132000 261799106 1433 1432 1433 1432 103
357 20250418 131900 261651540 1432 1428 1432 1428 190
358 20250418 131800 261380136 1433 1433 1433 1433 0
359 20250418 131700 261380136 1433 1433 1433 1433 0
360 20250418 131600 261380136 1433 1433 1433 1433 0
361 20250418 131500 261380136 1433 1433 1433 1433 0
362 20250418 131400 261380136 1433 1433 1433 1433 0
363 20250418 131300 261380136 1433 1433 1433 1433 0
364 20250418 131200 261380136 1433 1433 1433 1433 1
365 20250418 131100 261378703 1430 1430 1430 1430 16
366 20250418 131000 261355823 1430 1430 1430 1430 0
367 20250418 130900 261355823 1430 1430 1430 1430 0
368 20250418 130800 261355823 1430 1430 1430 1430 0
369 20250418 130700 261355823 1430 1430 1430 1430 0
370 20250418 130600 261355823 1430 1430 1430 1430 0
371 20250418 130500 261355823 1430 1430 1430 1430 0
372 20250418 130400 261355823 1430 1430 1430 1430 3
373 20250418 130300 261351533 1430 1430 1430 1430 63
374 20250418 130200 261261443 1430 1430 1430 1430 0
375 20250418 130100 261261443 1430 1429 1430 1429 1184
376 20250418 130000 259569366 1427 1427 1427 1427 0
377 20250418 125900 259569366 1427 1427 1427 1427 1
378 20250418 125800 259567939 1427 1427 1427 1427 1
379 20250418 125700 259566512 1427 1427 1427 1427 78
380 20250418 125600 259455206 1426 1430 1430 1426 12
381 20250418 125500 259438086 1430 1430 1430 1430 1
382 20250418 125400 259436656 1426 1430 1430 1426 7001
383 20250418 125300 249451239 1429 1429 1429 1429 1
384 20250418 125200 249449810 1429 1429 1429 1429 0
385 20250418 125100 249449810 1429 1429 1429 1429 1
386 20250418 125000 249448381 1429 1429 1429 1429 0
387 20250418 124900 249448381 1429 1429 1429 1429 0
388 20250418 124800 249448381 1429 1429 1429 1429 0
389 20250418 124700 249448381 1429 1429 1429 1429 0
390 20250418 124600 249448381 1429 1429 1429 1429 0
391 20250418 124500 249448381 1429 1429 1429 1429 0
392 20250418 124400 249448381 1429 1429 1429 1429 0
393 20250418 124300 249448381 1429 1430 1431 1429 1386
394 20250418 124200 247467759 1431 1431 1431 1431 0
395 20250418 124100 247467759 1431 1431 1431 1431 1
396 20250418 124000 247466328 1430 1430 1430 1430 0
397 20250418 123900 247466328 1430 1429 1430 1429 31
398 20250418 123800 247421999 1432 1432 1432 1432 0
399 20250418 123700 247421999 1432 1432 1432 1432 0
400 20250418 123600 247421999 1432 1432 1432 1432 0
401 20250418 123500 247421999 1432 1432 1432 1432 0
402 20250418 123400 247421999 1432 1432 1432 1432 0
403 20250418 123300 247421999 1432 1432 1432 1432 0
404 20250418 123200 247421999 1432 1432 1432 1432 15
405 20250418 123100 247400519 1435 1435 1435 1435 0
406 20250418 123000 247400519 1435 1435 1435 1435 1
407 20250418 122900 247399084 1428 1428 1428 1428 0
408 20250418 122800 247399084 1428 1428 1428 1428 0
409 20250418 122700 247399084 1428 1427 1428 1427 140
410 20250418 122600 247199247 1435 1435 1435 1435 0
411 20250418 122500 247199247 1435 1435 1435 1435 0
412 20250418 122400 247199247 1435 1435 1435 1435 10
413 20250418 122300 247184897 1435 1435 1435 1435 48
414 20250418 122200 247116017 1435 1427 1435 1426 2235
415 20250418 122100 243927874 1426 1426 1426 1426 0
416 20250418 122000 243927874 1426 1426 1426 1426 0
417 20250418 121900 243927874 1426 1426 1426 1426 689
418 20250418 121800 242945360 1426 1426 1426 1426 0
419 20250418 121700 242945360 1426 1426 1426 1426 0
420 20250418 121600 242945360 1426 1424 1426 1424 3612
421 20250418 121500 237799081 1424 1423 1424 1420 323
422 20250418 121400 237339915 1420 1421 1421 1420 117
423 20250418 121300 237173758 1421 1423 1423 1420 11853
424 20250418 121200 220329661 1424 1426 1426 1424 1414
425 20250418 121100 218314559 1426 1434 1435 1426 405
426 20250418 121000 217736988 1426 1426 1426 1426 0
427 20250418 120900 217736988 1426 1434 1434 1426 2
428 20250418 120800 217734128 1434 1434 1434 1434 1
429 20250418 120700 217732694 1425 1425 1425 1425 0
430 20250418 120600 217732694 1425 1425 1425 1425 0
431 20250418 120500 217732694 1425 1430 1430 1425 3000
432 20250418 120400 213451768 1430 1430 1430 1430 0
433 20250418 120300 213451768 1430 1430 1430 1430 150
434 20250418 120200 213237268 1435 1435 1435 1435 200
435 20250418 120100 212950268 1435 1435 1435 1435 200
436 20250418 120000 212663268 1435 1435 1435 1435 764
437 20250418 115900 211566928 1434 1434 1434 1434 0
438 20250418 115800 211566928 1434 1434 1434 1434 2000
439 20250418 115700 208698928 1434 1434 1434 1434 1
440 20250418 115600 208697494 1430 1430 1430 1430 0
441 20250418 115500 208697494 1430 1430 1430 1430 2
442 20250418 115400 208694634 1430 1430 1430 1430 741
443 20250418 115300 207635004 1435 1435 1435 1435 0
444 20250418 115200 207635004 1435 1435 1435 1435 0
445 20250418 115100 207635004 1435 1435 1435 1435 3505
446 20250418 115000 202605329 1436 1436 1436 1436 0
447 20250418 114900 202605329 1436 1436 1436 1436 0
448 20250418 114800 202605329 1436 1436 1436 1436 0
449 20250418 114700 202605329 1436 1436 1436 1436 0
450 20250418 114600 202605329 1436 1436 1436 1436 0
451 20250418 114500 202605329 1436 1436 1436 1436 0
452 20250418 114400 202605329 1436 1432 1436 1432 37
453 20250418 114300 202552268 1430 1430 1430 1430 75
454 20250418 114200 202445018 1429 1429 1429 1429 82
455 20250418 114100 202327840 1429 1429 1429 1429 0
456 20250418 114000 202327840 1429 1429 1429 1429 322
457 20250418 113900 201867702 1429 1429 1429 1429 90
458 20250418 113800 201739092 1429 1429 1429 1429 6
459 20250418 113700 201730518 1429 1429 1429 1428 460
460 20250418 113600 201073209 1430 1429 1430 1429 99
461 20250418 113500 200931737 1430 1433 1433 1430 4378
462 20250418 113400 194665191 1437 1437 1437 1437 0
463 20250418 113300 194665191 1437 1437 1437 1437 105
464 20250418 113200 194514306 1437 1437 1437 1437 0
465 20250418 113100 194514306 1437 1437 1437 1437 1
466 20250418 113000 194512869 1433 1433 1433 1433 5
467 20250418 112900 194505704 1437 1433 1437 1433 11
468 20250418 112800 194489937 1433 1433 1433 1433 0
469 20250418 112700 194489937 1433 1433 1433 1433 0
470 20250418 112600 194489937 1433 1433 1433 1433 24
471 20250418 112500 194455545 1433 1435 1435 1433 53
472 20250418 112400 194379590 1437 1437 1437 1437 0
473 20250418 112300 194379590 1437 1437 1437 1437 0
474 20250418 112200 194379590 1437 1437 1437 1437 0
475 20250418 112100 194379590 1437 1437 1437 1437 0
476 20250418 112000 194379590 1437 1437 1437 1437 6
477 20250418 111900 194370968 1438 1437 1438 1437 300
478 20250418 111800 193939616 1437 1437 1437 1437 9
479 20250418 111700 193926683 1437 1437 1437 1437 0
480 20250418 111600 193926683 1437 1437 1437 1437 3
481 20250418 111500 193922372 1438 1438 1438 1438 0
482 20250418 111400 193922372 1438 1438 1438 1438 81
483 20250418 111300 193805894 1440 1440 1440 1440 0
484 20250418 111200 193805894 1440 1440 1440 1440 0
485 20250418 111100 193805894 1440 1440 1440 1440 0
486 20250418 111000 193805894 1440 1440 1440 1440 1
487 20250418 110900 193804454 1438 1438 1438 1438 101
488 20250418 110800 193659216 1438 1438 1438 1438 17
489 20250418 110700 193634770 1438 1438 1438 1438 500
490 20250418 110600 192915770 1434 1434 1434 1434 0
491 20250418 110500 192915770 1434 1434 1434 1434 212
492 20250418 110400 192611762 1436 1436 1436 1436 10
493 20250418 110300 192597402 1436 1436 1436 1436 210
494 20250418 110200 192295842 1436 1436 1436 1436 2
495 20250418 110100 192292970 1436 1436 1436 1436 100
496 20250418 110000 192149370 1440 1440 1440 1440 0
497 20250418 105900 192149370 1440 1440 1440 1440 0
498 20250418 105800 192149370 1440 1440 1440 1440 49
499 20250418 105700 192078810 1441 1441 1441 1441 14
500 20250418 105600 192058636 1441 1441 1441 1441 0
501 20250418 105500 192058636 1441 1441 1441 1441 0
502 20250418 105400 192058636 1441 1441 1441 1441 0
503 20250418 105300 192058636 1441 1441 1441 1441 338
504 20250418 105200 191571578 1441 1441 1441 1441 1
505 20250418 105100 191570137 1434 1434 1434 1434 155
506 20250418 105000 191347867 1434 1432 1434 1432 881
507 20250418 104900 190085747 1432 1432 1432 1432 4
508 20250418 104800 190080019 1432 1432 1432 1432 60
509 20250418 104700 189994099 1430 1430 1430 1430 13
510 20250418 104600 189975509 1430 1430 1430 1430 700
511 20250418 104500 188974509 1430 1431 1431 1430 1915
512 20250418 104400 186235098 1431 1432 1432 1431 600
513 20250418 104300 185376324 1432 1432 1432 1432 0
514 20250418 104200 185376324 1432 1432 1432 1432 10
515 20250418 104100 185362004 1433 1433 1433 1433 0
516 20250418 104000 185362004 1433 1433 1433 1433 42
517 20250418 103900 185301818 1434 1434 1434 1434 14
518 20250418 103800 185281742 1434 1434 1434 1434 210
519 20250418 103700 184980602 1434 1434 1434 1434 278
520 20250418 103600 184581950 1433 1433 1433 1433 0
521 20250418 103500 184581950 1433 1433 1433 1433 3000
522 20250418 103400 180282950 1441 1441 1441 1441 10
523 20250418 103300 180268540 1442 1442 1442 1442 0
524 20250418 103200 180268540 1442 1442 1442 1442 0
525 20250418 103100 180268540 1442 1442 1442 1442 17
526 20250418 103000 180244026 1442 1433 1442 1433 1006
527 20250418 102900 178802390 1434 1435 1435 1433 8123
528 20250418 102800 167151041 1435 1437 1437 1435 1411
529 20250418 102700 165125545 1437 1437 1437 1437 0
530 20250418 102600 165125545 1437 1437 1437 1437 0
531 20250418 102500 165125545 1437 1437 1437 1437 0
532 20250418 102400 165125545 1437 1437 1437 1437 71
533 20250418 102300 165023518 1437 1437 1437 1437 0
534 20250418 102200 165023518 1437 1442 1442 1437 237
535 20250418 102100 164682514 1442 1442 1442 1442 1
536 20250418 102000 164681072 1442 1442 1442 1442 0
537 20250418 101900 164681072 1442 1442 1442 1442 500
538 20250418 101800 163960072 1442 1442 1442 1442 10
539 20250418 101700 163945652 1442 1435 1442 1435 672
540 20250418 101600 162980655 1442 1435 1442 1434 841
541 20250418 101500 161769585 1435 1436 1436 1435 209
542 20250418 101400 161469550 1436 1436 1436 1436 4070
543 20250418 101300 155625030 1436 1436 1436 1436 0
544 20250418 101200 155625030 1436 1437 1441 1436 27
545 20250418 101100 155586226 1436 1436 1436 1436 234
546 20250418 101000 155250202 1436 1436 1436 1436 0
547 20250418 100900 155250202 1436 1437 1441 1436 544
548 20250418 100800 154468702 1443 1443 1443 1443 0
549 20250418 100700 154468702 1443 1443 1443 1443 0
550 20250418 100600 154468702 1443 1443 1443 1443 10
551 20250418 100500 154454272 1443 1443 1443 1443 1
552 20250418 100400 154452829 1443 1437 1443 1437 747
553 20250418 100300 153379384 1444 1444 1444 1444 746
554 20250418 100200 152302160 1445 1445 1445 1445 50
555 20250418 100100 152229910 1445 1436 1445 1436 11
556 20250418 100000 152214105 1436 1437 1437 1436 5572
557 20250418 095900 144212510 1437 1438 1438 1437 868
558 20250418 095800 142965036 1438 1437 1445 1437 894
559 20250418 095700 141680347 1437 1437 1437 1436 634
560 20250418 095600 140769364 1437 1435 1444 1435 3679
561 20250418 095500 135469580 1435 1437 1437 1435 294
562 20250418 095400 135047364 1437 1437 1437 1437 0
563 20250418 095300 135047364 1437 1437 1437 1437 0
564 20250418 095200 135047364 1437 1435 1437 1435 2503
565 20250418 095100 131454207 1435 1437 1437 1435 73
566 20250418 095000 131349371 1440 1441 1441 1440 77
567 20250418 094900 131238481 1441 1443 1443 1441 9284
568 20250418 094800 117859927 1444 1443 1444 1443 101
569 20250418 094700 117714183 1442 1444 1444 1442 83
570 20250418 094600 117594465 1442 1442 1442 1442 445
571 20250418 094500 116952775 1444 1439 1444 1437 1265
572 20250418 094400 115130204 1439 1441 1441 1438 2331
573 20250418 094300 111771843 1441 1441 1441 1441 152
574 20250418 094200 111552811 1441 1444 1444 1441 110
575 20250418 094100 111394271 1444 1445 1445 1441 1052
576 20250418 094000 109875838 1445 1445 1445 1445 1123
577 20250418 093900 108253103 1450 1451 1451 1450 450
578 20250418 093800 107600303 1451 1450 1451 1450 473
579 20250418 093700 106914180 1450 1450 1450 1450 172
580 20250418 093600 106664780 1450 1452 1452 1450 6393
581 20250418 093500 97382610 1445 1448 1448 1445 549
582 20250418 093400 96589155 1448 1448 1448 1448 7
583 20250418 093300 96579019 1445 1444 1445 1444 3593
584 20250418 093200 91390664 1444 1451 1451 1444 556
585 20250418 093100 90586906 1450 1450 1450 1450 5
586 20250418 093000 90579656 1450 1449 1453 1449 1800
587 20250418 092900 87968297 1445 1444 1445 1444 1026
588 20250418 092800 86486727 1452 1453 1454 1441 9501
589 20250418 092700 72694955 1453 1446 1453 1446 7200
590 20250418 092600 62251850 1445 1438 1445 1438 11709
591 20250418 092500 45352185 1438 1437 1438 1437 1002
592 20250418 092400 43911311 1438 1441 1442 1438 67
593 20250418 092300 43814845 1441 1442 1442 1441 337
594 20250418 092200 43328915 1442 1443 1443 1441 45
595 20250418 092100 43264024 1434 1446 1446 1434 8
596 20250418 092000 43252528 1447 1444 1447 1444 6605
597 20250418 091900 33708183 1444 1434 1444 1434 38
598 20250418 091800 33653352 1432 1438 1438 1432 3020
599 20250418 091700 29325670 1448 1448 1448 1448 72
600 20250418 091600 29221414 1448 1437 1448 1432 4222
601 20250418 091500 23120680 1437 1435 1438 1435 1636
602 20250418 091400 20771494 1435 1435 1435 1430 2250
603 20250418 091300 17551082 1423 1423 1423 1423 350
604 20250418 091200 17053032 1434 1432 1434 1432 2000
605 20250418 091100 14185556 1434 1434 1434 1434 1
606 20250418 091000 14184122 1415 1415 1415 1415 352
607 20250418 090900 13686042 1423 1420 1423 1415 1297
608 20250418 090800 11841061 1423 1425 1425 1423 779
609 20250418 090700 10732398 1423 1430 1430 1423 1541
610 20250418 090600 8536098 1429 1429 1429 1429 0
611 20250418 090500 8536098 1429 1430 1430 1429 260
612 20250418 090400 8164408 1429 1426 1429 1426 3791
613 20250418 090300 2748644 1429 1429 1429 1427 192
614 20250418 090200 2474312 1429 1430 1430 1429 387
615 20250418 090100 1921252 1428 1428 1428 1428 0
616 20250418 090000 1921252 1428 1448 1448 1428 1329