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

624
059090/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192200,2414341795,9710,9710,9710,9710,4655
20250418,192100,2414341795,9710,9710,9710,9710,0
20250418,192000,2414341795,9710,9710,9710,9710,0
20250418,191900,2414341795,9710,9710,9710,9710,0
20250418,191800,2414341795,9710,9710,9710,9710,0
20250418,191700,2414341795,9710,9710,9710,9710,0
20250418,191600,2414341795,9710,9710,9710,9710,0
20250418,191500,2414341795,9710,9710,9710,9710,0
20250418,191400,2414341795,9710,9710,9710,9710,0
20250418,191300,2414341795,9710,9710,9710,9710,0
20250418,191200,2414341795,9710,9710,9710,9710,0
20250418,191100,2414341795,9710,9710,9710,9710,0
20250418,191000,2414341795,9710,9710,9710,9710,0
20250418,190900,2414341795,9710,9710,9710,9710,0
20250418,190800,2414341795,9710,9710,9710,9710,0
20250418,190700,2414341795,9710,9710,9710,9710,0
20250418,190600,2414341795,9710,9710,9710,9710,0
20250418,190500,2414341795,9710,9710,9710,9710,0
20250418,190400,2414341795,9710,9710,9710,9710,0
20250418,190300,2414341795,9710,9710,9710,9710,0
20250418,190200,2414341795,9710,9710,9710,9710,0
20250418,190100,2414341795,9710,9710,9710,9710,0
20250418,190000,2414341795,9710,9710,9710,9710,0
20250418,185900,2414341795,9710,9710,9710,9710,0
20250418,185800,2414341795,9710,9710,9710,9710,0
20250418,185700,2414341795,9710,9710,9710,9710,0
20250418,185600,2414341795,9710,9710,9710,9710,0
20250418,185500,2414341795,9710,9710,9710,9710,0
20250418,185400,2414341795,9710,9710,9710,9710,0
20250418,185300,2414341795,9710,9710,9710,9710,0
20250418,185200,2414341795,9710,9710,9710,9710,4655
20250418,185100,2414341795,9710,9710,9710,9710,0
20250418,185000,2414341795,9710,9710,9710,9710,0
20250418,184900,2414341795,9710,9710,9710,9710,0
20250418,184800,2414341795,9710,9710,9710,9710,0
20250418,184700,2414341795,9710,9710,9710,9710,0
20250418,184600,2414341795,9710,9710,9710,9710,0
20250418,184500,2414341795,9710,9710,9710,9710,0
20250418,184400,2414341795,9710,9710,9710,9710,0
20250418,184300,2414341795,9710,9710,9710,9710,0
20250418,184200,2414341795,9710,9710,9710,9710,0
20250418,184100,2414341795,9710,9710,9710,9710,0
20250418,184000,2414341795,9710,9710,9710,9710,0
20250418,183900,2414341795,9710,9710,9710,9710,0
20250418,183800,2414341795,9710,9710,9710,9710,0
20250418,183700,2414341795,9710,9710,9710,9710,0
20250418,183600,2414341795,9710,9710,9710,9710,0
20250418,183500,2414341795,9710,9710,9710,9710,0
20250418,183400,2414341795,9710,9710,9710,9710,0
20250418,183300,2414341795,9710,9710,9710,9710,0
20250418,183200,2414341795,9710,9710,9710,9710,0
20250418,183100,2414341795,9710,9710,9710,9710,0
20250418,183000,2414341795,9710,9710,9710,9710,0
20250418,182900,2414341795,9710,9710,9710,9710,0
20250418,182800,2414341795,9710,9710,9710,9710,0
20250418,182700,2414341795,9710,9710,9710,9710,0
20250418,182600,2414341795,9710,9710,9710,9710,0
20250418,182500,2414341795,9710,9710,9710,9710,0
20250418,182400,2414341795,9710,9710,9710,9710,0
20250418,182300,2414341795,9710,9710,9710,9710,0
20250418,182200,2414341795,9710,9710,9710,9710,4655
20250418,182100,2414341795,9710,9710,9710,9710,0
20250418,182000,2414341795,9710,9710,9710,9710,0
20250418,181900,2414341795,9710,9710,9710,9710,0
20250418,181800,2414341795,9710,9710,9710,9710,0
20250418,181700,2414341795,9710,9710,9710,9710,0
20250418,181600,2414341795,9710,9710,9710,9710,0
20250418,181500,2414341795,9710,9710,9710,9710,0
20250418,181400,2414341795,9710,9710,9710,9710,0
20250418,181300,2414341795,9710,9710,9710,9710,0
20250418,181200,2414341795,9710,9710,9710,9710,0
20250418,181100,2414341795,9710,9710,9710,9710,0
20250418,181000,2414341795,9710,9710,9710,9710,0
20250418,180900,2414341795,9710,9710,9710,9710,0
20250418,180800,2414341795,9710,9710,9710,9710,0
20250418,180700,2414341795,9710,9710,9710,9710,0
20250418,180600,2414341795,9710,9710,9710,9710,0
20250418,180500,2414341795,9710,9710,9710,9710,0
20250418,180400,2414341795,9710,9710,9710,9710,0
20250418,180300,2414341795,9710,9710,9710,9710,0
20250418,180200,2414341795,9710,9710,9710,9710,0
20250418,180100,2414341795,9710,9710,9710,9710,0
20250418,180000,2414341795,9710,9710,9710,9710,0
20250418,175900,2414341795,9710,9710,9710,9710,0
20250418,175800,2414341795,9710,9710,9710,9710,0
20250418,175700,2414341795,9710,9710,9710,9710,0
20250418,175600,2414341795,9710,9710,9710,9710,0
20250418,175500,2414341795,9710,9710,9710,9710,0
20250418,175400,2414341795,9710,9710,9710,9710,0
20250418,175300,2414341795,9710,9710,9710,9710,0
20250418,175200,2414341795,9710,9710,9710,9710,4655
20250418,175100,2414341795,9710,9710,9710,9710,0
20250418,175000,2414341795,9710,9710,9710,9710,0
20250418,174900,2414341795,9710,9710,9710,9710,0
20250418,174800,2414341795,9710,9710,9710,9710,0
20250418,174700,2414341795,9710,9710,9710,9710,0
20250418,174600,2414341795,9710,9710,9710,9710,0
20250418,174500,2414341795,9710,9710,9710,9710,0
20250418,174400,2414341795,9710,9710,9710,9710,0
20250418,174300,2414341795,9710,9710,9710,9710,0
20250418,174200,2414341795,9710,9710,9710,9710,0
20250418,174100,2414341795,9710,9710,9710,9710,0
20250418,174000,2414341795,9710,9710,9710,9710,0
20250418,173900,2414341795,9710,9710,9710,9710,0
20250418,173800,2414341795,9710,9710,9710,9710,0
20250418,173700,2414341795,9710,9710,9710,9710,0
20250418,173600,2414341795,9710,9710,9710,9710,0
20250418,173500,2414341795,9710,9710,9710,9710,0
20250418,173400,2414341795,9710,9710,9710,9710,0
20250418,173300,2414341795,9710,9710,9710,9710,0
20250418,173200,2414341795,9710,9710,9710,9710,0
20250418,173100,2414341795,9710,9710,9710,9710,0
20250418,173000,2414341795,9710,9710,9710,9710,0
20250418,172900,2414341795,9710,9710,9710,9710,0
20250418,172800,2414341795,9710,9710,9710,9710,0
20250418,172700,2414341795,9710,9710,9710,9710,0
20250418,172600,2414341795,9710,9710,9710,9710,0
20250418,172500,2414341795,9710,9710,9710,9710,0
20250418,172400,2414341795,9710,9710,9710,9710,0
20250418,172300,2414341795,9710,9710,9710,9710,0
20250418,172200,2414341795,9710,9710,9710,9710,4655
20250418,172100,2414341795,9710,9710,9710,9710,0
20250418,172000,2414341795,9710,9710,9710,9710,0
20250418,171900,2414341795,9710,9710,9710,9710,0
20250418,171800,2414341795,9710,9710,9710,9710,0
20250418,171700,2414341795,9710,9710,9710,9710,0
20250418,171600,2414341795,9710,9710,9710,9710,0
20250418,171500,2414341795,9710,9710,9710,9710,0
20250418,171400,2414341795,9710,9710,9710,9710,0
20250418,171300,2414341795,9710,9710,9710,9710,0
20250418,171200,2414341795,9710,9710,9710,9710,0
20250418,171100,2414341795,9710,9710,9710,9710,0
20250418,171000,2414341795,9710,9710,9710,9710,0
20250418,170900,2414341795,9710,9710,9710,9710,0
20250418,170800,2414341795,9710,9710,9710,9710,0
20250418,170700,2414341795,9710,9710,9710,9710,0
20250418,170600,2414341795,9710,9710,9710,9710,0
20250418,170500,2414341795,9710,9710,9710,9710,0
20250418,170400,2414341795,9710,9710,9710,9710,0
20250418,170300,2414341795,9710,9710,9710,9710,0
20250418,170200,2414341795,9710,9710,9710,9710,0
20250418,170100,2414341795,9710,9710,9710,9710,0
20250418,170000,2414341795,9710,9710,9710,9710,0
20250418,165900,2414341795,9710,9710,9710,9710,0
20250418,165800,2414341795,9710,9710,9710,9710,0
20250418,165700,2414341795,9710,9710,9710,9710,0
20250418,165600,2414341795,9710,9710,9710,9710,0
20250418,165500,2414341795,9710,9710,9710,9710,0
20250418,165400,2414341795,9710,9710,9710,9710,0
20250418,165300,2414341795,9710,9710,9710,9710,0
20250418,165200,2414341795,9710,9710,9710,9710,4655
20250418,165100,2414341795,9710,9710,9710,9710,0
20250418,165000,2414341795,9710,9710,9710,9710,0
20250418,164900,2414341795,9710,9710,9710,9710,0
20250418,164800,2414341795,9710,9710,9710,9710,0
20250418,164700,2414341795,9710,9710,9710,9710,0
20250418,164600,2414341795,9710,9710,9710,9710,0
20250418,164500,2414341795,9710,9710,9710,9710,0
20250418,164400,2414341795,9710,9710,9710,9710,0
20250418,164300,2414341795,9710,9710,9710,9710,0
20250418,164200,2414341795,9710,9710,9710,9710,0
20250418,164100,2414341795,9710,9710,9710,9710,0
20250418,164000,2414341795,9710,9710,9710,9710,0
20250418,163900,2414341795,9710,9710,9710,9710,0
20250418,163800,2414341795,9710,9710,9710,9710,0
20250418,163700,2414341795,9710,9710,9710,9710,0
20250418,163600,2414341795,9710,9710,9710,9710,0
20250418,163500,2414341795,9710,9710,9710,9710,0
20250418,163400,2414341795,9710,9710,9710,9710,0
20250418,163300,2414341795,9710,9710,9710,9710,0
20250418,163200,2414341795,9710,9710,9710,9710,0
20250418,163100,2414341795,9710,9710,9710,9710,0
20250418,163000,2414341795,9710,9710,9710,9710,0
20250418,162900,2414341795,9710,9710,9710,9710,0
20250418,162800,2414341795,9710,9710,9710,9710,0
20250418,162700,2414341795,9710,9710,9710,9710,0
20250418,162600,2414341795,9710,9710,9710,9710,0
20250418,162500,2414341795,9710,9710,9710,9710,0
20250418,162400,2414341795,9710,9710,9710,9710,0
20250418,162300,2414341795,9710,9710,9710,9710,0
20250418,162200,2414341795,9710,9710,9710,9710,4655
20250418,162100,2414341795,9710,9710,9710,9710,0
20250418,162000,2414341795,9710,9710,9710,9710,0
20250418,161900,2414341795,9710,9710,9710,9710,0
20250418,161800,2414341795,9710,9710,9710,9710,0
20250418,161700,2414341795,9710,9710,9710,9710,0
20250418,161600,2414341795,9710,9710,9710,9710,0
20250418,161500,2414341795,9710,9710,9710,9710,0
20250418,161400,2414341795,9710,9710,9710,9710,0
20250418,161300,2414341795,9710,9710,9710,9710,0
20250418,161200,2414341795,9710,9710,9710,9710,0
20250418,161100,2414341795,9710,9710,9710,9710,0
20250418,161000,2414341795,9710,9710,9710,9710,0
20250418,160900,2414341795,9710,9710,9710,9710,0
20250418,160800,2414341795,9710,9710,9710,9710,0
20250418,160700,2414341795,9710,9710,9710,9710,0
20250418,160600,2414341795,9710,9710,9710,9710,0
20250418,160500,2414341795,9710,9710,9710,9710,0
20250418,160400,2414341795,9710,9710,9710,9710,0
20250418,160300,2414341795,9710,9710,9710,9710,0
20250418,160200,2414341795,9710,9710,9710,9710,0
20250418,160100,2414341795,9710,9710,9710,9710,0
20250418,160000,2414341795,9710,9710,9710,9710,0
20250418,155900,2414341795,9710,9710,9710,9710,0
20250418,155800,2414341795,9710,9710,9710,9710,0
20250418,155700,2414341795,9710,9710,9710,9710,0
20250418,155600,2414341795,9710,9710,9710,9710,0
20250418,155500,2414341795,9710,9710,9710,9710,0
20250418,155400,2414341795,9710,9710,9710,9710,0
20250418,155300,2414341795,9710,9710,9710,9710,0
20250418,155200,2414341795,9710,9710,9710,9710,4655
20250418,155100,2414341795,9710,9710,9710,9710,0
20250418,155000,2414341795,9710,9710,9710,9710,0
20250418,154900,2414341795,9710,9710,9710,9710,0
20250418,154800,2414341795,9710,9710,9710,9710,0
20250418,154700,2414341795,9710,9710,9710,9710,0
20250418,154600,2414341795,9710,9710,9710,9710,0
20250418,154500,2414341795,9710,9710,9710,9710,0
20250418,154400,2414341795,9710,9710,9710,9710,0
20250418,154300,2414341795,9710,9710,9710,9710,0
20250418,154200,2414341795,9710,9710,9710,9710,0
20250418,154100,2414341795,9710,9710,9710,9710,0
20250418,154000,2414341795,9710,9710,9710,9710,0
20250418,153900,2414341795,9710,9710,9710,9710,0
20250418,153800,2414341795,9710,9710,9710,9710,0
20250418,153700,2414341795,9710,9710,9710,9710,0
20250418,153600,2414341795,9710,9710,9710,9710,0
20250418,153500,2414341795,9710,9710,9710,9710,0
20250418,153400,2414341795,9710,9710,9710,9710,0
20250418,153300,2414341795,9710,9710,9710,9710,0
20250418,153200,2414341795,9710,9710,9710,9710,0
20250418,153100,2414341795,9710,9710,9710,9710,0
20250418,153000,2414341795,9710,9710,9710,9710,4655
20250418,152900,2369141745,9700,9700,9700,9700,0
20250418,152800,2369141745,9700,9700,9700,9700,0
20250418,152700,2369141745,9700,9700,9700,9700,0
20250418,152600,2369141745,9700,9700,9700,9700,0
20250418,152500,2369141745,9700,9700,9700,9700,0
20250418,152400,2369141745,9700,9700,9700,9700,0
20250418,152300,2369141745,9700,9700,9700,9700,0
20250418,152200,2369141745,9700,9700,9700,9700,0
20250418,152100,2369141745,9700,9700,9700,9700,0
20250418,152000,2369141745,9700,9700,9700,9700,0
20250418,151900,2369141745,9700,9720,9730,9700,829
20250418,151800,2361078745,9710,9720,9720,9710,152
20250418,151700,2359601845,9720,9720,9720,9720,31
20250418,151600,2359300525,9720,9710,9720,9710,69
20250418,151500,2358629945,9710,9700,9730,9700,67
20250418,151400,2357978635,9720,9730,9730,9720,49
20250418,151300,2357501925,9730,9730,9730,9730,57
20250418,151200,2356947315,9730,9730,9730,9700,129
20250418,151100,2355692715,9730,9730,9730,9730,235
20250418,151000,2353406165,9730,9730,9730,9730,6
20250418,150900,2353347785,9700,9720,9720,9700,1659
20250418,150800,2337227205,9720,9710,9720,9700,680
20250418,150700,2330624145,9710,9700,9710,9700,963
20250418,150600,2321279025,9700,9690,9700,9690,211
20250418,150500,2319232815,9680,9670,9680,9670,187
20250418,150400,2317423655,9680,9670,9680,9670,591
20250418,150300,2311708555,9680,9680,9680,9680,0
20250418,150200,2311708555,9680,9640,9680,9640,133
20250418,150100,2310425115,9630,9630,9630,9630,200
20250418,150000,2308499115,9630,9670,9670,9630,1310
20250418,145900,2295855825,9670,9670,9670,9670,0
20250418,145800,2295855825,9670,9670,9670,9670,0
20250418,145700,2295855825,9670,9670,9670,9670,0
20250418,145600,2295855825,9670,9670,9670,9670,0
20250418,145500,2295855825,9670,9670,9680,9670,84
20250418,145400,2295042855,9670,9670,9670,9670,170
20250418,145300,2293398955,9660,9660,9660,9660,21
20250418,145200,2293196095,9670,9670,9670,9670,274
20250418,145100,2290546515,9670,9670,9670,9670,199
20250418,145000,2288622185,9690,9690,9690,9690,1
20250418,144900,2288612495,9660,9660,9660,9660,0
20250418,144800,2288612495,9660,9690,9690,9660,2924
20250418,144700,2260305935,9700,9700,9700,9700,552
20250418,144600,2254951535,9700,9700,9700,9700,0
20250418,144500,2254951535,9700,9700,9700,9700,0
20250418,144400,2254951535,9700,9710,9710,9700,6
20250418,144300,2254893325,9700,9700,9700,9700,83
20250418,144200,2254088225,9710,9710,9710,9710,79
20250418,144100,2253321135,9710,9710,9710,9710,100
20250418,144000,2252350135,9710,9710,9710,9710,371
20250418,143900,2248747725,9710,9700,9710,9700,61
20250418,143800,2248155925,9700,9700,9700,9700,0
20250418,143700,2248155925,9700,9700,9700,9700,1
20250418,143600,2248146225,9710,9720,9720,9710,1050
20250418,143500,2237950715,9720,9720,9720,9720,209
20250418,143400,2235919235,9720,9720,9720,9720,32
20250418,143300,2235608195,9720,9720,9720,9720,251
20250418,143200,2233168475,9730,9730,9730,9700,1741
20250418,143100,2216254295,9730,9730,9730,9730,0
20250418,143000,2216254295,9730,9730,9730,9720,43
20250418,142900,2215836095,9730,9720,9730,9720,200
20250418,142800,2213891795,9730,9720,9730,9720,80
20250418,142700,2213113405,9720,9720,9720,9720,725
20250418,142600,2206066405,9720,9720,9730,9720,207
20250418,142500,2204053325,9730,9730,9730,9730,776
20250418,142400,2196502845,9740,9740,9740,9740,43
20250418,142300,2196084025,9740,9750,9750,9740,64
20250418,142200,2195460045,9760,9760,9760,9760,0
20250418,142100,2195460045,9760,9760,9760,9760,0
20250418,142000,2195460045,9760,9760,9760,9760,6
20250418,141900,2195401485,9740,9740,9740,9740,0
20250418,141800,2195401485,9740,9740,9740,9740,0
20250418,141700,2195401485,9740,9740,9740,9740,0
20250418,141600,2195401485,9740,9740,9740,9740,0
20250418,141500,2195401485,9740,9740,9740,9740,5
20250418,141400,2195352785,9770,9770,9770,9770,0
20250418,141300,2195352785,9770,9770,9770,9770,0
20250418,141200,2195352785,9770,9740,9770,9730,116
20250418,141100,2194222525,9740,9780,9780,9740,36
20250418,141000,2193871805,9780,9780,9780,9780,3
20250418,140900,2193842465,9780,9780,9780,9780,1
20250418,140800,2193832685,9780,9760,9780,9760,224
20250418,140700,2191642355,9740,9740,9740,9740,10
20250418,140600,2191544955,9740,9750,9750,9740,970
20250418,140500,2182087855,9760,9750,9760,9750,237
20250418,140400,2179777015,9750,9740,9750,9740,283
20250418,140300,2177017865,9750,9750,9750,9750,50
20250418,140200,2176530365,9760,9750,9760,9750,2
20250418,140100,2176510855,9760,9760,9760,9760,0
20250418,140000,2176510855,9760,9780,9780,9760,41
20250418,135900,2176110155,9770,9740,9770,9730,2353
20250418,135800,2153206005,9760,9760,9760,9760,6
20250418,135700,2153147445,9770,9780,9780,9730,643
20250418,135600,2146884935,9780,9780,9780,9780,40
20250418,135500,2146493735,9780,9780,9780,9780,0
20250418,135400,2146493735,9780,9760,9780,9760,10
20250418,135300,2146395975,9740,9740,9740,9740,0
20250418,135200,2146395975,9740,9740,9740,9740,20
20250418,135100,2146201175,9740,9750,9750,9740,99
20250418,135000,2145236545,9760,9760,9760,9760,0
20250418,134900,2145236545,9760,9760,9760,9760,0
20250418,134800,2145236545,9760,9760,9760,9760,0
20250418,134700,2145236545,9760,9760,9760,9760,48
20250418,134600,2144768065,9790,9790,9790,9790,0
20250418,134500,2144768065,9790,9790,9790,9790,0
20250418,134400,2144768065,9790,9780,9790,9780,1347
20250418,134300,2131582895,9760,9760,9780,9760,278
20250418,134200,2128868595,9750,9750,9750,9750,9
20250418,134100,2128780845,9740,9740,9740,9740,0
20250418,134000,2128780845,9740,9740,9740,9740,44
20250418,133900,2128352285,9740,9740,9740,9740,117
20250418,133800,2127212705,9730,9730,9730,9730,364
20250418,133700,2123670985,9720,9720,9720,9720,40
20250418,133600,2123282185,9725,9725,9725,9725,0
20250418,133500,2123282185,9725,9720,9725,9720,177
20250418,133400,2121561295,9720,9720,9720,9720,80
20250418,133300,2120783695,9710,9710,9710,9710,100
20250418,133200,2119812695,9710,9720,9720,9710,152
20250418,133100,2118336755,9720,9710,9720,9710,94
20250418,133000,2117423125,9700,9700,9700,9700,29
20250418,132900,2117141825,9710,9710,9710,9710,0
20250418,132800,2117141825,9710,9710,9710,9710,0
20250418,132700,2117141825,9710,9710,9710,9710,8
20250418,132600,2117064145,9730,9730,9730,9730,0
20250418,132500,2117064145,9730,9730,9730,9730,103
20250418,132400,2116061955,9710,9710,9710,9710,85
20250418,132300,2115236605,9710,9710,9710,9710,0
20250418,132200,2115236605,9710,9710,9710,9710,1
20250418,132100,2115226895,9730,9730,9730,9730,0
20250418,132000,2115226895,9730,9720,9730,9710,843
20250418,131900,2107040145,9710,9710,9710,9710,0
20250418,131800,2107040145,9710,9710,9710,9710,0
20250418,131700,2107040145,9710,9730,9730,9710,199
20250418,131600,2105105915,9730,9730,9730,9730,5
20250418,131500,2105057265,9730,9720,9730,9720,321
20250418,131400,2101936115,9710,9710,9710,9710,0
20250418,131300,2101936115,9710,9720,9720,9710,1037
20250418,131200,2091858975,9730,9730,9730,9730,18
20250418,131100,2091683835,9730,9730,9730,9730,0
20250418,131000,2091683835,9730,9730,9730,9730,0
20250418,130900,2091683835,9730,9730,9730,9730,0
20250418,130800,2091683835,9730,9740,9740,9730,185
20250418,130700,2089883625,9730,9730,9730,9730,100
20250418,130600,2088910625,9740,9740,9740,9740,0
20250418,130500,2088910625,9740,9750,9750,9740,15
20250418,130400,2088764425,9760,9760,9760,9760,0
20250418,130300,2088764425,9760,9760,9760,9760,0
20250418,130200,2088764425,9760,9730,9760,9730,360
20250418,130100,2085261565,9730,9740,9740,9730,959
20250418,130000,2075930055,9740,9740,9740,9740,1056
20250418,125900,2065644615,9740,9740,9740,9740,0
20250418,125800,2065644615,9740,9750,9750,9740,451
20250418,125700,2061250365,9750,9750,9750,9750,0
20250418,125600,2061250365,9750,9750,9750,9750,0
20250418,125500,2061250365,9750,9750,9750,9750,141
20250418,125400,2059875615,9760,9760,9760,9760,5
20250418,125300,2059826815,9760,9760,9760,9760,0
20250418,125200,2059826815,9760,9760,9760,9760,0
20250418,125100,2059826815,9760,9760,9760,9750,310
20250418,125000,2056804215,9770,9770,9770,9770,5
20250418,124900,2056755365,9750,9760,9770,9750,1533
20250418,124800,2041808215,9770,9760,9770,9760,453
20250418,124700,2037386885,9770,9770,9770,9770,0
20250418,124600,2037386885,9770,9770,9770,9770,111
20250418,124500,2036302415,9790,9790,9790,9790,0
20250418,124400,2036302415,9790,9790,9790,9790,10
20250418,124300,2036204515,9790,9790,9790,9790,0
20250418,124200,2036204515,9790,9790,9790,9790,110
20250418,124100,2035127615,9780,9780,9780,9780,1
20250418,124000,2035117835,9790,9760,9790,9760,628
20250418,123900,2028984715,9780,9770,9780,9770,41
20250418,123800,2028583745,9760,9760,9760,9760,0
20250418,123700,2028583745,9760,9760,9760,9760,111
20250418,123600,2027500385,9760,9760,9760,9760,60
20250418,123500,2026914785,9760,9760,9760,9760,2
20250418,123400,2026895265,9760,9760,9760,9760,0
20250418,123300,2026895265,9760,9760,9760,9760,50
20250418,123200,2026407265,9760,9760,9760,9760,55
20250418,123100,2025870465,9760,9760,9760,9760,303
20250418,123000,2022913185,9760,9760,9760,9760,2311
20250418,122900,2000357825,9760,9750,9760,9750,139
20250418,122800,1999002165,9760,9770,9770,9760,838
20250418,122700,1990823105,9770,9770,9770,9770,399
20250418,122600,1986924875,9770,9780,9780,9770,200
20250418,122500,1984970295,9770,9790,9790,9770,1639
20250418,122400,1968943315,9790,9800,9800,9790,7552
20250418,122300,1894945375,9800,9800,9800,9800,107
20250418,122200,1893896775,9800,9800,9800,9800,100
20250418,122100,1892916775,9800,9800,9800,9800,511
20250418,122000,1887908975,9800,9800,9800,9800,5
20250418,121900,1887859975,9790,9800,9800,9790,829
20250418,121800,1879736085,9810,9820,9820,9810,5523
20250418,121700,1825555255,9830,9830,9830,9830,1
20250418,121600,1825545425,9840,9840,9840,9840,31
20250418,121500,1825240385,9840,9830,9840,9830,13
20250418,121400,1825112545,9830,9830,9830,9830,1
20250418,121300,1825102715,9840,9840,9840,9840,500
20250418,121200,1820182715,9830,9830,9830,9830,60
20250418,121100,1819592915,9830,9830,9830,9830,200
20250418,121000,1817626915,9840,9830,9850,9830,2713
20250418,120900,1790934075,9830,9830,9830,9830,604
20250418,120800,1784996755,9820,9810,9830,9810,604
20250418,120700,1779065035,9810,9830,9830,9810,144
20250418,120600,1777649715,9830,9830,9830,9820,492
20250418,120500,1772818255,9840,9840,9840,9840,0
20250418,120400,1772818255,9840,9820,9840,9820,111
20250418,120300,1771726095,9830,9830,9830,9830,0
20250418,120200,1771726095,9830,9830,9830,9830,10
20250418,120100,1771627795,9810,9810,9810,9810,0
20250418,120000,1771627795,9810,9810,9840,9810,513
20250418,115900,1766595235,9810,9810,9810,9810,100
20250418,115800,1765614235,9850,9850,9850,9850,805
20250418,115700,1757684985,9840,9840,9840,9840,1113
20250418,115600,1746733065,9820,9820,9820,9820,10
20250418,115500,1746634865,9820,9820,9820,9820,18
20250418,115400,1746458105,9830,9830,9830,9830,300
20250418,115300,1743509105,9830,9820,9830,9820,821
20250418,115200,1735440215,9830,9830,9830,9830,0
20250418,115100,1735440215,9830,9830,9830,9830,0
20250418,115000,1735440215,9830,9830,9830,9830,0
20250418,114900,1735440215,9830,9830,9830,9830,1
20250418,114800,1735430385,9830,9830,9830,9830,0
20250418,114700,1735430385,9830,9830,9830,9830,112
20250418,114600,1734329425,9820,9820,9820,9820,57
20250418,114500,1733769685,9820,9820,9820,9820,33
20250418,114400,1733445625,9820,9810,9820,9810,378
20250418,114300,1729735445,9820,9820,9820,9820,0
20250418,114200,1729735445,9820,9800,9820,9800,37
20250418,114100,1729372825,9800,9810,9810,9800,356
20250418,114000,1725880505,9810,9820,9820,9810,852
20250418,113900,1717516665,9830,9830,9830,9830,103
20250418,113800,1716504175,9840,9830,9840,9830,536
20250418,113700,1711230295,9830,9820,9840,9820,187
20250418,113600,1709391315,9820,9820,9820,9820,101
20250418,113500,1708399495,9820,9830,9830,9820,107
20250418,113400,1707348685,9830,9830,9830,9830,94
20250418,113300,1706424665,9830,9830,9830,9820,1416
20250418,113200,1692505405,9830,9840,9840,9830,2
20250418,113100,1692485735,9840,9840,9840,9840,163
20250418,113000,1690881815,9840,9830,9840,9830,305
20250418,112900,1687882135,9840,9840,9840,9840,0
20250418,112800,1687882135,9840,9840,9840,9840,0
20250418,112700,1687882135,9840,9840,9840,9840,0
20250418,112600,1687882135,9840,9840,9840,9840,0
20250418,112500,1687882135,9840,9830,9840,9830,124
20250418,112400,1686663115,9830,9830,9830,9830,10
20250418,112300,1686564815,9830,9830,9830,9830,0
20250418,112200,1686564815,9830,9830,9830,9830,0
20250418,112100,1686564815,9830,9835,9840,9830,36
20250418,112000,1686210705,9830,9840,9840,9830,49
20250418,111900,1685728645,9840,9840,9840,9840,0
20250418,111800,1685728645,9840,9840,9840,9840,130
20250418,111700,1684449445,9845,9845,9845,9845,1
20250418,111600,1684439600,9840,9840,9840,9840,40
20250418,111500,1684046000,9840,9850,9850,9840,614
20250418,111400,1678003580,9860,9860,9860,9860,0
20250418,111300,1678003580,9860,9850,9860,9850,132
20250418,111200,1676703370,9850,9850,9850,9850,23
20250418,111100,1676476820,9850,9850,9850,9850,511
20250418,111000,1671443470,9850,9840,9850,9840,265
20250418,110900,1668833280,9850,9850,9850,9850,0
20250418,110800,1668833280,9850,9855,9855,9850,10
20250418,110700,1668734755,9860,9860,9860,9860,0
20250418,110600,1668734755,9860,9860,9860,9860,1
20250418,110500,1668724895,9860,9850,9870,9845,823
20250418,110400,1660611760,9860,9860,9860,9850,404
20250418,110300,1656628360,9870,9860,9870,9850,65
20250418,110200,1655987620,9860,9850,9860,9840,770
20250418,110100,1648396050,9830,9830,9830,9830,0
20250418,110000,1648396050,9830,9830,9830,9830,0
20250418,105900,1648396050,9830,9830,9830,9830,36
20250418,105800,1648042170,9840,9840,9850,9840,6
20250418,105700,1647983100,9840,9840,9840,9840,1
20250418,105600,1647973260,9830,9850,9850,9830,422
20250418,105500,1643816620,9840,9830,9840,9820,71
20250418,105400,1643119240,9830,9840,9840,9830,62
20250418,105300,1642509180,9830,9830,9830,9830,39
20250418,105200,1642125810,9830,9830,9830,9830,25
20250418,105100,1641880060,9830,9830,9830,9830,265
20250418,105000,1639275110,9840,9840,9840,9840,42
20250418,104900,1638861830,9830,9850,9850,9830,19
20250418,104800,1638674780,9830,9850,9850,9830,605
20250418,104700,1632724530,9850,9850,9850,9840,214
20250418,104600,1630617580,9850,9840,9850,9840,51
20250418,104500,1630115730,9840,9840,9840,9840,180
20250418,104400,1628344530,9830,9830,9830,9830,0
20250418,104300,1628344530,9830,9830,9830,9830,0
20250418,104200,1628344530,9830,9860,9860,9830,1908
20250418,104100,1609544010,9860,9860,9860,9860,102
20250418,104000,1608538290,9840,9840,9860,9840,183
20250418,103900,1606736040,9840,9840,9850,9840,80
20250418,103800,1605948830,9840,9840,9840,9840,71
20250418,103700,1605250190,9850,9850,9850,9850,0
20250418,103600,1605250190,9850,9840,9850,9840,201
20250418,103500,1603270840,9830,9850,9850,9830,1134
20250418,103400,1592101940,9840,9840,9840,9840,51
20250418,103300,1591600100,9830,9830,9830,9830,100
20250418,103200,1590617100,9830,9850,9850,9830,41
20250418,103100,1590214040,9840,9850,9850,9840,2
20250418,103000,1590194350,9850,9840,9850,9840,226
20250418,102900,1587970280,9820,9840,9840,9810,7092
20250418,102800,1518382180,9850,9860,9860,9850,1490
20250418,102700,1503702730,9870,9880,9880,9860,218
20250418,102600,1501551110,9890,9890,9900,9880,2041
20250418,102500,1481365710,9880,9870,9880,9870,636
20250418,102400,1475082050,9880,9890,9890,9880,212
20250418,102300,1472987310,9890,9890,9900,9880,1481
20250418,102200,1458348010,9890,9900,9900,9890,343
20250418,102100,1454952810,9910,9920,9920,9900,1748
20250418,102000,1437636800,9910,9900,9910,9890,3465
20250418,101900,1403329910,9900,9890,9900,9860,9801
20250418,101800,1306326910,9890,9860,9890,9860,3110
20250418,101700,1275616140,9860,9860,9880,9860,5614
20250418,101600,1220237920,9850,9840,9850,9840,1462
20250418,101500,1205840610,9850,9850,9860,9850,2470
20250418,101400,1181511030,9870,9820,9870,9820,6530
20250418,101300,1117196500,9820,9800,9820,9800,3830
20250418,101200,1079638330,9800,9810,9810,9800,508
20250418,101100,1074654930,9810,9800,9810,9800,138
20250418,101000,1073302240,9800,9810,9810,9800,266
20250418,100900,1070695250,9830,9810,9830,9810,195
20250418,100800,1068782280,9810,9800,9850,9800,6394
20250418,100700,1005906650,9790,9780,9790,9780,369
20250418,100600,1002295900,9790,9800,9800,9790,704
20250418,100500,995396720,9800,9780,9800,9780,1126
20250418,100400,984366920,9800,9790,9800,9760,1642
20250418,100300,968339720,9770,9790,9790,9770,722
20250418,100200,961272090,9760,9790,9790,9760,3230
20250418,100100,929701830,9790,9800,9800,9780,704
20250418,100000,922809680,9770,9780,9820,9770,7288
20250418,095900,851410690,9780,9780,9780,9770,336
20250418,095800,848126590,9780,9800,9800,9780,2483
20250418,095700,823797940,9800,9770,9810,9770,6295
20250418,095600,762122420,9800,9780,9800,9750,2099
20250418,095500,741592550,9780,9760,9780,9700,4264
20250418,095400,700077530,9760,9725,9760,9700,2478
20250418,095300,675921520,9730,9700,9750,9680,3136
20250418,095200,645434470,9690,9660,9690,9660,1675
20250418,095100,629218440,9650,9640,9650,9640,584
20250418,095000,623583290,9630,9630,9630,9630,455
20250418,094900,619201640,9630,9630,9630,9630,1
20250418,094800,619192010,9620,9620,9620,9620,1080
20250418,094700,608802410,9620,9630,9630,9620,220
20250418,094600,606685970,9630,9630,9630,9620,209
20250418,094500,604673640,9640,9640,9640,9640,12
20250418,094400,604557960,9630,9630,9640,9630,284
20250418,094300,601823000,9630,9640,9640,9630,462
20250418,094200,597371940,9630,9600,9630,9600,2398
20250418,094100,574319690,9610,9590,9610,9590,1882
20250418,094000,556246840,9560,9580,9580,9560,728
20250418,093900,549277770,9580,9580,9580,9580,848
20250418,093800,541153930,9600,9590,9600,9590,993
20250418,093700,531621740,9600,9600,9600,9600,949
20250418,093600,522511340,9600,9610,9610,9600,522
20250418,093500,517499920,9600,9600,9600,9600,700
20250418,093400,510779920,9610,9610,9610,9610,11
20250418,093300,510674210,9610,9620,9620,9610,205
20250418,093200,508704110,9620,9600,9620,9600,2006
20250418,093100,489432020,9600,9600,9600,9600,3258
20250418,093000,458155220,9610,9610,9610,9610,0
20250418,092900,458155220,9610,9610,9610,9610,1146
20250418,092800,447142160,9620,9610,9620,9610,335
20250418,092700,443922270,9610,9620,9620,9610,1177
20250418,092600,432603410,9620,9630,9630,9620,1511
20250418,092500,418063240,9630,9630,9630,9630,54
20250418,092400,417543220,9630,9630,9630,9630,610
20250418,092300,411668920,9630,9630,9630,9630,599
20250418,092200,405900550,9630,9630,9630,9630,13
20250418,092100,405775360,9620,9630,9630,9620,191
20250418,092000,403936630,9620,9630,9630,9620,442
20250418,091900,399682090,9630,9640,9640,9630,745
20250418,091800,392503120,9650,9650,9650,9640,122
20250418,091700,391325940,9660,9660,9660,9660,80
20250418,091600,390553140,9660,9670,9670,9660,795
20250418,091500,382871940,9670,9660,9670,9660,834
20250418,091400,374809740,9670,9670,9670,9650,2112
20250418,091300,354401090,9670,9660,9670,9660,224
20250418,091200,352235260,9660,9640,9670,9640,2009
20250418,091100,332862290,9640,9640,9640,9640,101
20250418,091000,331888650,9620,9640,9650,9620,910
20250418,090900,323109430,9630,9610,9640,9610,1224
20250418,090800,311331670,9610,9660,9660,9610,3624
20250418,090700,276414410,9660,9660,9670,9655,654
20250418,090600,270094965,9660,9680,9690,9660,2503
20250418,090500,245884645,9660,9700,9700,9660,1278
20250418,090400,233518340,9700,9710,9720,9680,2287
20250418,090300,211322890,9710,9710,9720,9690,400
20250418,090200,207440090,9710,9710,9740,9650,3236
20250418,090100,176021610,9680,9710,9730,9680,4157
20250418,090000,135694440,9710,9800,9800,9700,13916
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192200 2414341795 9710 9710 9710 9710 4655
3 20250418 192100 2414341795 9710 9710 9710 9710 0
4 20250418 192000 2414341795 9710 9710 9710 9710 0
5 20250418 191900 2414341795 9710 9710 9710 9710 0
6 20250418 191800 2414341795 9710 9710 9710 9710 0
7 20250418 191700 2414341795 9710 9710 9710 9710 0
8 20250418 191600 2414341795 9710 9710 9710 9710 0
9 20250418 191500 2414341795 9710 9710 9710 9710 0
10 20250418 191400 2414341795 9710 9710 9710 9710 0
11 20250418 191300 2414341795 9710 9710 9710 9710 0
12 20250418 191200 2414341795 9710 9710 9710 9710 0
13 20250418 191100 2414341795 9710 9710 9710 9710 0
14 20250418 191000 2414341795 9710 9710 9710 9710 0
15 20250418 190900 2414341795 9710 9710 9710 9710 0
16 20250418 190800 2414341795 9710 9710 9710 9710 0
17 20250418 190700 2414341795 9710 9710 9710 9710 0
18 20250418 190600 2414341795 9710 9710 9710 9710 0
19 20250418 190500 2414341795 9710 9710 9710 9710 0
20 20250418 190400 2414341795 9710 9710 9710 9710 0
21 20250418 190300 2414341795 9710 9710 9710 9710 0
22 20250418 190200 2414341795 9710 9710 9710 9710 0
23 20250418 190100 2414341795 9710 9710 9710 9710 0
24 20250418 190000 2414341795 9710 9710 9710 9710 0
25 20250418 185900 2414341795 9710 9710 9710 9710 0
26 20250418 185800 2414341795 9710 9710 9710 9710 0
27 20250418 185700 2414341795 9710 9710 9710 9710 0
28 20250418 185600 2414341795 9710 9710 9710 9710 0
29 20250418 185500 2414341795 9710 9710 9710 9710 0
30 20250418 185400 2414341795 9710 9710 9710 9710 0
31 20250418 185300 2414341795 9710 9710 9710 9710 0
32 20250418 185200 2414341795 9710 9710 9710 9710 4655
33 20250418 185100 2414341795 9710 9710 9710 9710 0
34 20250418 185000 2414341795 9710 9710 9710 9710 0
35 20250418 184900 2414341795 9710 9710 9710 9710 0
36 20250418 184800 2414341795 9710 9710 9710 9710 0
37 20250418 184700 2414341795 9710 9710 9710 9710 0
38 20250418 184600 2414341795 9710 9710 9710 9710 0
39 20250418 184500 2414341795 9710 9710 9710 9710 0
40 20250418 184400 2414341795 9710 9710 9710 9710 0
41 20250418 184300 2414341795 9710 9710 9710 9710 0
42 20250418 184200 2414341795 9710 9710 9710 9710 0
43 20250418 184100 2414341795 9710 9710 9710 9710 0
44 20250418 184000 2414341795 9710 9710 9710 9710 0
45 20250418 183900 2414341795 9710 9710 9710 9710 0
46 20250418 183800 2414341795 9710 9710 9710 9710 0
47 20250418 183700 2414341795 9710 9710 9710 9710 0
48 20250418 183600 2414341795 9710 9710 9710 9710 0
49 20250418 183500 2414341795 9710 9710 9710 9710 0
50 20250418 183400 2414341795 9710 9710 9710 9710 0
51 20250418 183300 2414341795 9710 9710 9710 9710 0
52 20250418 183200 2414341795 9710 9710 9710 9710 0
53 20250418 183100 2414341795 9710 9710 9710 9710 0
54 20250418 183000 2414341795 9710 9710 9710 9710 0
55 20250418 182900 2414341795 9710 9710 9710 9710 0
56 20250418 182800 2414341795 9710 9710 9710 9710 0
57 20250418 182700 2414341795 9710 9710 9710 9710 0
58 20250418 182600 2414341795 9710 9710 9710 9710 0
59 20250418 182500 2414341795 9710 9710 9710 9710 0
60 20250418 182400 2414341795 9710 9710 9710 9710 0
61 20250418 182300 2414341795 9710 9710 9710 9710 0
62 20250418 182200 2414341795 9710 9710 9710 9710 4655
63 20250418 182100 2414341795 9710 9710 9710 9710 0
64 20250418 182000 2414341795 9710 9710 9710 9710 0
65 20250418 181900 2414341795 9710 9710 9710 9710 0
66 20250418 181800 2414341795 9710 9710 9710 9710 0
67 20250418 181700 2414341795 9710 9710 9710 9710 0
68 20250418 181600 2414341795 9710 9710 9710 9710 0
69 20250418 181500 2414341795 9710 9710 9710 9710 0
70 20250418 181400 2414341795 9710 9710 9710 9710 0
71 20250418 181300 2414341795 9710 9710 9710 9710 0
72 20250418 181200 2414341795 9710 9710 9710 9710 0
73 20250418 181100 2414341795 9710 9710 9710 9710 0
74 20250418 181000 2414341795 9710 9710 9710 9710 0
75 20250418 180900 2414341795 9710 9710 9710 9710 0
76 20250418 180800 2414341795 9710 9710 9710 9710 0
77 20250418 180700 2414341795 9710 9710 9710 9710 0
78 20250418 180600 2414341795 9710 9710 9710 9710 0
79 20250418 180500 2414341795 9710 9710 9710 9710 0
80 20250418 180400 2414341795 9710 9710 9710 9710 0
81 20250418 180300 2414341795 9710 9710 9710 9710 0
82 20250418 180200 2414341795 9710 9710 9710 9710 0
83 20250418 180100 2414341795 9710 9710 9710 9710 0
84 20250418 180000 2414341795 9710 9710 9710 9710 0
85 20250418 175900 2414341795 9710 9710 9710 9710 0
86 20250418 175800 2414341795 9710 9710 9710 9710 0
87 20250418 175700 2414341795 9710 9710 9710 9710 0
88 20250418 175600 2414341795 9710 9710 9710 9710 0
89 20250418 175500 2414341795 9710 9710 9710 9710 0
90 20250418 175400 2414341795 9710 9710 9710 9710 0
91 20250418 175300 2414341795 9710 9710 9710 9710 0
92 20250418 175200 2414341795 9710 9710 9710 9710 4655
93 20250418 175100 2414341795 9710 9710 9710 9710 0
94 20250418 175000 2414341795 9710 9710 9710 9710 0
95 20250418 174900 2414341795 9710 9710 9710 9710 0
96 20250418 174800 2414341795 9710 9710 9710 9710 0
97 20250418 174700 2414341795 9710 9710 9710 9710 0
98 20250418 174600 2414341795 9710 9710 9710 9710 0
99 20250418 174500 2414341795 9710 9710 9710 9710 0
100 20250418 174400 2414341795 9710 9710 9710 9710 0
101 20250418 174300 2414341795 9710 9710 9710 9710 0
102 20250418 174200 2414341795 9710 9710 9710 9710 0
103 20250418 174100 2414341795 9710 9710 9710 9710 0
104 20250418 174000 2414341795 9710 9710 9710 9710 0
105 20250418 173900 2414341795 9710 9710 9710 9710 0
106 20250418 173800 2414341795 9710 9710 9710 9710 0
107 20250418 173700 2414341795 9710 9710 9710 9710 0
108 20250418 173600 2414341795 9710 9710 9710 9710 0
109 20250418 173500 2414341795 9710 9710 9710 9710 0
110 20250418 173400 2414341795 9710 9710 9710 9710 0
111 20250418 173300 2414341795 9710 9710 9710 9710 0
112 20250418 173200 2414341795 9710 9710 9710 9710 0
113 20250418 173100 2414341795 9710 9710 9710 9710 0
114 20250418 173000 2414341795 9710 9710 9710 9710 0
115 20250418 172900 2414341795 9710 9710 9710 9710 0
116 20250418 172800 2414341795 9710 9710 9710 9710 0
117 20250418 172700 2414341795 9710 9710 9710 9710 0
118 20250418 172600 2414341795 9710 9710 9710 9710 0
119 20250418 172500 2414341795 9710 9710 9710 9710 0
120 20250418 172400 2414341795 9710 9710 9710 9710 0
121 20250418 172300 2414341795 9710 9710 9710 9710 0
122 20250418 172200 2414341795 9710 9710 9710 9710 4655
123 20250418 172100 2414341795 9710 9710 9710 9710 0
124 20250418 172000 2414341795 9710 9710 9710 9710 0
125 20250418 171900 2414341795 9710 9710 9710 9710 0
126 20250418 171800 2414341795 9710 9710 9710 9710 0
127 20250418 171700 2414341795 9710 9710 9710 9710 0
128 20250418 171600 2414341795 9710 9710 9710 9710 0
129 20250418 171500 2414341795 9710 9710 9710 9710 0
130 20250418 171400 2414341795 9710 9710 9710 9710 0
131 20250418 171300 2414341795 9710 9710 9710 9710 0
132 20250418 171200 2414341795 9710 9710 9710 9710 0
133 20250418 171100 2414341795 9710 9710 9710 9710 0
134 20250418 171000 2414341795 9710 9710 9710 9710 0
135 20250418 170900 2414341795 9710 9710 9710 9710 0
136 20250418 170800 2414341795 9710 9710 9710 9710 0
137 20250418 170700 2414341795 9710 9710 9710 9710 0
138 20250418 170600 2414341795 9710 9710 9710 9710 0
139 20250418 170500 2414341795 9710 9710 9710 9710 0
140 20250418 170400 2414341795 9710 9710 9710 9710 0
141 20250418 170300 2414341795 9710 9710 9710 9710 0
142 20250418 170200 2414341795 9710 9710 9710 9710 0
143 20250418 170100 2414341795 9710 9710 9710 9710 0
144 20250418 170000 2414341795 9710 9710 9710 9710 0
145 20250418 165900 2414341795 9710 9710 9710 9710 0
146 20250418 165800 2414341795 9710 9710 9710 9710 0
147 20250418 165700 2414341795 9710 9710 9710 9710 0
148 20250418 165600 2414341795 9710 9710 9710 9710 0
149 20250418 165500 2414341795 9710 9710 9710 9710 0
150 20250418 165400 2414341795 9710 9710 9710 9710 0
151 20250418 165300 2414341795 9710 9710 9710 9710 0
152 20250418 165200 2414341795 9710 9710 9710 9710 4655
153 20250418 165100 2414341795 9710 9710 9710 9710 0
154 20250418 165000 2414341795 9710 9710 9710 9710 0
155 20250418 164900 2414341795 9710 9710 9710 9710 0
156 20250418 164800 2414341795 9710 9710 9710 9710 0
157 20250418 164700 2414341795 9710 9710 9710 9710 0
158 20250418 164600 2414341795 9710 9710 9710 9710 0
159 20250418 164500 2414341795 9710 9710 9710 9710 0
160 20250418 164400 2414341795 9710 9710 9710 9710 0
161 20250418 164300 2414341795 9710 9710 9710 9710 0
162 20250418 164200 2414341795 9710 9710 9710 9710 0
163 20250418 164100 2414341795 9710 9710 9710 9710 0
164 20250418 164000 2414341795 9710 9710 9710 9710 0
165 20250418 163900 2414341795 9710 9710 9710 9710 0
166 20250418 163800 2414341795 9710 9710 9710 9710 0
167 20250418 163700 2414341795 9710 9710 9710 9710 0
168 20250418 163600 2414341795 9710 9710 9710 9710 0
169 20250418 163500 2414341795 9710 9710 9710 9710 0
170 20250418 163400 2414341795 9710 9710 9710 9710 0
171 20250418 163300 2414341795 9710 9710 9710 9710 0
172 20250418 163200 2414341795 9710 9710 9710 9710 0
173 20250418 163100 2414341795 9710 9710 9710 9710 0
174 20250418 163000 2414341795 9710 9710 9710 9710 0
175 20250418 162900 2414341795 9710 9710 9710 9710 0
176 20250418 162800 2414341795 9710 9710 9710 9710 0
177 20250418 162700 2414341795 9710 9710 9710 9710 0
178 20250418 162600 2414341795 9710 9710 9710 9710 0
179 20250418 162500 2414341795 9710 9710 9710 9710 0
180 20250418 162400 2414341795 9710 9710 9710 9710 0
181 20250418 162300 2414341795 9710 9710 9710 9710 0
182 20250418 162200 2414341795 9710 9710 9710 9710 4655
183 20250418 162100 2414341795 9710 9710 9710 9710 0
184 20250418 162000 2414341795 9710 9710 9710 9710 0
185 20250418 161900 2414341795 9710 9710 9710 9710 0
186 20250418 161800 2414341795 9710 9710 9710 9710 0
187 20250418 161700 2414341795 9710 9710 9710 9710 0
188 20250418 161600 2414341795 9710 9710 9710 9710 0
189 20250418 161500 2414341795 9710 9710 9710 9710 0
190 20250418 161400 2414341795 9710 9710 9710 9710 0
191 20250418 161300 2414341795 9710 9710 9710 9710 0
192 20250418 161200 2414341795 9710 9710 9710 9710 0
193 20250418 161100 2414341795 9710 9710 9710 9710 0
194 20250418 161000 2414341795 9710 9710 9710 9710 0
195 20250418 160900 2414341795 9710 9710 9710 9710 0
196 20250418 160800 2414341795 9710 9710 9710 9710 0
197 20250418 160700 2414341795 9710 9710 9710 9710 0
198 20250418 160600 2414341795 9710 9710 9710 9710 0
199 20250418 160500 2414341795 9710 9710 9710 9710 0
200 20250418 160400 2414341795 9710 9710 9710 9710 0
201 20250418 160300 2414341795 9710 9710 9710 9710 0
202 20250418 160200 2414341795 9710 9710 9710 9710 0
203 20250418 160100 2414341795 9710 9710 9710 9710 0
204 20250418 160000 2414341795 9710 9710 9710 9710 0
205 20250418 155900 2414341795 9710 9710 9710 9710 0
206 20250418 155800 2414341795 9710 9710 9710 9710 0
207 20250418 155700 2414341795 9710 9710 9710 9710 0
208 20250418 155600 2414341795 9710 9710 9710 9710 0
209 20250418 155500 2414341795 9710 9710 9710 9710 0
210 20250418 155400 2414341795 9710 9710 9710 9710 0
211 20250418 155300 2414341795 9710 9710 9710 9710 0
212 20250418 155200 2414341795 9710 9710 9710 9710 4655
213 20250418 155100 2414341795 9710 9710 9710 9710 0
214 20250418 155000 2414341795 9710 9710 9710 9710 0
215 20250418 154900 2414341795 9710 9710 9710 9710 0
216 20250418 154800 2414341795 9710 9710 9710 9710 0
217 20250418 154700 2414341795 9710 9710 9710 9710 0
218 20250418 154600 2414341795 9710 9710 9710 9710 0
219 20250418 154500 2414341795 9710 9710 9710 9710 0
220 20250418 154400 2414341795 9710 9710 9710 9710 0
221 20250418 154300 2414341795 9710 9710 9710 9710 0
222 20250418 154200 2414341795 9710 9710 9710 9710 0
223 20250418 154100 2414341795 9710 9710 9710 9710 0
224 20250418 154000 2414341795 9710 9710 9710 9710 0
225 20250418 153900 2414341795 9710 9710 9710 9710 0
226 20250418 153800 2414341795 9710 9710 9710 9710 0
227 20250418 153700 2414341795 9710 9710 9710 9710 0
228 20250418 153600 2414341795 9710 9710 9710 9710 0
229 20250418 153500 2414341795 9710 9710 9710 9710 0
230 20250418 153400 2414341795 9710 9710 9710 9710 0
231 20250418 153300 2414341795 9710 9710 9710 9710 0
232 20250418 153200 2414341795 9710 9710 9710 9710 0
233 20250418 153100 2414341795 9710 9710 9710 9710 0
234 20250418 153000 2414341795 9710 9710 9710 9710 4655
235 20250418 152900 2369141745 9700 9700 9700 9700 0
236 20250418 152800 2369141745 9700 9700 9700 9700 0
237 20250418 152700 2369141745 9700 9700 9700 9700 0
238 20250418 152600 2369141745 9700 9700 9700 9700 0
239 20250418 152500 2369141745 9700 9700 9700 9700 0
240 20250418 152400 2369141745 9700 9700 9700 9700 0
241 20250418 152300 2369141745 9700 9700 9700 9700 0
242 20250418 152200 2369141745 9700 9700 9700 9700 0
243 20250418 152100 2369141745 9700 9700 9700 9700 0
244 20250418 152000 2369141745 9700 9700 9700 9700 0
245 20250418 151900 2369141745 9700 9720 9730 9700 829
246 20250418 151800 2361078745 9710 9720 9720 9710 152
247 20250418 151700 2359601845 9720 9720 9720 9720 31
248 20250418 151600 2359300525 9720 9710 9720 9710 69
249 20250418 151500 2358629945 9710 9700 9730 9700 67
250 20250418 151400 2357978635 9720 9730 9730 9720 49
251 20250418 151300 2357501925 9730 9730 9730 9730 57
252 20250418 151200 2356947315 9730 9730 9730 9700 129
253 20250418 151100 2355692715 9730 9730 9730 9730 235
254 20250418 151000 2353406165 9730 9730 9730 9730 6
255 20250418 150900 2353347785 9700 9720 9720 9700 1659
256 20250418 150800 2337227205 9720 9710 9720 9700 680
257 20250418 150700 2330624145 9710 9700 9710 9700 963
258 20250418 150600 2321279025 9700 9690 9700 9690 211
259 20250418 150500 2319232815 9680 9670 9680 9670 187
260 20250418 150400 2317423655 9680 9670 9680 9670 591
261 20250418 150300 2311708555 9680 9680 9680 9680 0
262 20250418 150200 2311708555 9680 9640 9680 9640 133
263 20250418 150100 2310425115 9630 9630 9630 9630 200
264 20250418 150000 2308499115 9630 9670 9670 9630 1310
265 20250418 145900 2295855825 9670 9670 9670 9670 0
266 20250418 145800 2295855825 9670 9670 9670 9670 0
267 20250418 145700 2295855825 9670 9670 9670 9670 0
268 20250418 145600 2295855825 9670 9670 9670 9670 0
269 20250418 145500 2295855825 9670 9670 9680 9670 84
270 20250418 145400 2295042855 9670 9670 9670 9670 170
271 20250418 145300 2293398955 9660 9660 9660 9660 21
272 20250418 145200 2293196095 9670 9670 9670 9670 274
273 20250418 145100 2290546515 9670 9670 9670 9670 199
274 20250418 145000 2288622185 9690 9690 9690 9690 1
275 20250418 144900 2288612495 9660 9660 9660 9660 0
276 20250418 144800 2288612495 9660 9690 9690 9660 2924
277 20250418 144700 2260305935 9700 9700 9700 9700 552
278 20250418 144600 2254951535 9700 9700 9700 9700 0
279 20250418 144500 2254951535 9700 9700 9700 9700 0
280 20250418 144400 2254951535 9700 9710 9710 9700 6
281 20250418 144300 2254893325 9700 9700 9700 9700 83
282 20250418 144200 2254088225 9710 9710 9710 9710 79
283 20250418 144100 2253321135 9710 9710 9710 9710 100
284 20250418 144000 2252350135 9710 9710 9710 9710 371
285 20250418 143900 2248747725 9710 9700 9710 9700 61
286 20250418 143800 2248155925 9700 9700 9700 9700 0
287 20250418 143700 2248155925 9700 9700 9700 9700 1
288 20250418 143600 2248146225 9710 9720 9720 9710 1050
289 20250418 143500 2237950715 9720 9720 9720 9720 209
290 20250418 143400 2235919235 9720 9720 9720 9720 32
291 20250418 143300 2235608195 9720 9720 9720 9720 251
292 20250418 143200 2233168475 9730 9730 9730 9700 1741
293 20250418 143100 2216254295 9730 9730 9730 9730 0
294 20250418 143000 2216254295 9730 9730 9730 9720 43
295 20250418 142900 2215836095 9730 9720 9730 9720 200
296 20250418 142800 2213891795 9730 9720 9730 9720 80
297 20250418 142700 2213113405 9720 9720 9720 9720 725
298 20250418 142600 2206066405 9720 9720 9730 9720 207
299 20250418 142500 2204053325 9730 9730 9730 9730 776
300 20250418 142400 2196502845 9740 9740 9740 9740 43
301 20250418 142300 2196084025 9740 9750 9750 9740 64
302 20250418 142200 2195460045 9760 9760 9760 9760 0
303 20250418 142100 2195460045 9760 9760 9760 9760 0
304 20250418 142000 2195460045 9760 9760 9760 9760 6
305 20250418 141900 2195401485 9740 9740 9740 9740 0
306 20250418 141800 2195401485 9740 9740 9740 9740 0
307 20250418 141700 2195401485 9740 9740 9740 9740 0
308 20250418 141600 2195401485 9740 9740 9740 9740 0
309 20250418 141500 2195401485 9740 9740 9740 9740 5
310 20250418 141400 2195352785 9770 9770 9770 9770 0
311 20250418 141300 2195352785 9770 9770 9770 9770 0
312 20250418 141200 2195352785 9770 9740 9770 9730 116
313 20250418 141100 2194222525 9740 9780 9780 9740 36
314 20250418 141000 2193871805 9780 9780 9780 9780 3
315 20250418 140900 2193842465 9780 9780 9780 9780 1
316 20250418 140800 2193832685 9780 9760 9780 9760 224
317 20250418 140700 2191642355 9740 9740 9740 9740 10
318 20250418 140600 2191544955 9740 9750 9750 9740 970
319 20250418 140500 2182087855 9760 9750 9760 9750 237
320 20250418 140400 2179777015 9750 9740 9750 9740 283
321 20250418 140300 2177017865 9750 9750 9750 9750 50
322 20250418 140200 2176530365 9760 9750 9760 9750 2
323 20250418 140100 2176510855 9760 9760 9760 9760 0
324 20250418 140000 2176510855 9760 9780 9780 9760 41
325 20250418 135900 2176110155 9770 9740 9770 9730 2353
326 20250418 135800 2153206005 9760 9760 9760 9760 6
327 20250418 135700 2153147445 9770 9780 9780 9730 643
328 20250418 135600 2146884935 9780 9780 9780 9780 40
329 20250418 135500 2146493735 9780 9780 9780 9780 0
330 20250418 135400 2146493735 9780 9760 9780 9760 10
331 20250418 135300 2146395975 9740 9740 9740 9740 0
332 20250418 135200 2146395975 9740 9740 9740 9740 20
333 20250418 135100 2146201175 9740 9750 9750 9740 99
334 20250418 135000 2145236545 9760 9760 9760 9760 0
335 20250418 134900 2145236545 9760 9760 9760 9760 0
336 20250418 134800 2145236545 9760 9760 9760 9760 0
337 20250418 134700 2145236545 9760 9760 9760 9760 48
338 20250418 134600 2144768065 9790 9790 9790 9790 0
339 20250418 134500 2144768065 9790 9790 9790 9790 0
340 20250418 134400 2144768065 9790 9780 9790 9780 1347
341 20250418 134300 2131582895 9760 9760 9780 9760 278
342 20250418 134200 2128868595 9750 9750 9750 9750 9
343 20250418 134100 2128780845 9740 9740 9740 9740 0
344 20250418 134000 2128780845 9740 9740 9740 9740 44
345 20250418 133900 2128352285 9740 9740 9740 9740 117
346 20250418 133800 2127212705 9730 9730 9730 9730 364
347 20250418 133700 2123670985 9720 9720 9720 9720 40
348 20250418 133600 2123282185 9725 9725 9725 9725 0
349 20250418 133500 2123282185 9725 9720 9725 9720 177
350 20250418 133400 2121561295 9720 9720 9720 9720 80
351 20250418 133300 2120783695 9710 9710 9710 9710 100
352 20250418 133200 2119812695 9710 9720 9720 9710 152
353 20250418 133100 2118336755 9720 9710 9720 9710 94
354 20250418 133000 2117423125 9700 9700 9700 9700 29
355 20250418 132900 2117141825 9710 9710 9710 9710 0
356 20250418 132800 2117141825 9710 9710 9710 9710 0
357 20250418 132700 2117141825 9710 9710 9710 9710 8
358 20250418 132600 2117064145 9730 9730 9730 9730 0
359 20250418 132500 2117064145 9730 9730 9730 9730 103
360 20250418 132400 2116061955 9710 9710 9710 9710 85
361 20250418 132300 2115236605 9710 9710 9710 9710 0
362 20250418 132200 2115236605 9710 9710 9710 9710 1
363 20250418 132100 2115226895 9730 9730 9730 9730 0
364 20250418 132000 2115226895 9730 9720 9730 9710 843
365 20250418 131900 2107040145 9710 9710 9710 9710 0
366 20250418 131800 2107040145 9710 9710 9710 9710 0
367 20250418 131700 2107040145 9710 9730 9730 9710 199
368 20250418 131600 2105105915 9730 9730 9730 9730 5
369 20250418 131500 2105057265 9730 9720 9730 9720 321
370 20250418 131400 2101936115 9710 9710 9710 9710 0
371 20250418 131300 2101936115 9710 9720 9720 9710 1037
372 20250418 131200 2091858975 9730 9730 9730 9730 18
373 20250418 131100 2091683835 9730 9730 9730 9730 0
374 20250418 131000 2091683835 9730 9730 9730 9730 0
375 20250418 130900 2091683835 9730 9730 9730 9730 0
376 20250418 130800 2091683835 9730 9740 9740 9730 185
377 20250418 130700 2089883625 9730 9730 9730 9730 100
378 20250418 130600 2088910625 9740 9740 9740 9740 0
379 20250418 130500 2088910625 9740 9750 9750 9740 15
380 20250418 130400 2088764425 9760 9760 9760 9760 0
381 20250418 130300 2088764425 9760 9760 9760 9760 0
382 20250418 130200 2088764425 9760 9730 9760 9730 360
383 20250418 130100 2085261565 9730 9740 9740 9730 959
384 20250418 130000 2075930055 9740 9740 9740 9740 1056
385 20250418 125900 2065644615 9740 9740 9740 9740 0
386 20250418 125800 2065644615 9740 9750 9750 9740 451
387 20250418 125700 2061250365 9750 9750 9750 9750 0
388 20250418 125600 2061250365 9750 9750 9750 9750 0
389 20250418 125500 2061250365 9750 9750 9750 9750 141
390 20250418 125400 2059875615 9760 9760 9760 9760 5
391 20250418 125300 2059826815 9760 9760 9760 9760 0
392 20250418 125200 2059826815 9760 9760 9760 9760 0
393 20250418 125100 2059826815 9760 9760 9760 9750 310
394 20250418 125000 2056804215 9770 9770 9770 9770 5
395 20250418 124900 2056755365 9750 9760 9770 9750 1533
396 20250418 124800 2041808215 9770 9760 9770 9760 453
397 20250418 124700 2037386885 9770 9770 9770 9770 0
398 20250418 124600 2037386885 9770 9770 9770 9770 111
399 20250418 124500 2036302415 9790 9790 9790 9790 0
400 20250418 124400 2036302415 9790 9790 9790 9790 10
401 20250418 124300 2036204515 9790 9790 9790 9790 0
402 20250418 124200 2036204515 9790 9790 9790 9790 110
403 20250418 124100 2035127615 9780 9780 9780 9780 1
404 20250418 124000 2035117835 9790 9760 9790 9760 628
405 20250418 123900 2028984715 9780 9770 9780 9770 41
406 20250418 123800 2028583745 9760 9760 9760 9760 0
407 20250418 123700 2028583745 9760 9760 9760 9760 111
408 20250418 123600 2027500385 9760 9760 9760 9760 60
409 20250418 123500 2026914785 9760 9760 9760 9760 2
410 20250418 123400 2026895265 9760 9760 9760 9760 0
411 20250418 123300 2026895265 9760 9760 9760 9760 50
412 20250418 123200 2026407265 9760 9760 9760 9760 55
413 20250418 123100 2025870465 9760 9760 9760 9760 303
414 20250418 123000 2022913185 9760 9760 9760 9760 2311
415 20250418 122900 2000357825 9760 9750 9760 9750 139
416 20250418 122800 1999002165 9760 9770 9770 9760 838
417 20250418 122700 1990823105 9770 9770 9770 9770 399
418 20250418 122600 1986924875 9770 9780 9780 9770 200
419 20250418 122500 1984970295 9770 9790 9790 9770 1639
420 20250418 122400 1968943315 9790 9800 9800 9790 7552
421 20250418 122300 1894945375 9800 9800 9800 9800 107
422 20250418 122200 1893896775 9800 9800 9800 9800 100
423 20250418 122100 1892916775 9800 9800 9800 9800 511
424 20250418 122000 1887908975 9800 9800 9800 9800 5
425 20250418 121900 1887859975 9790 9800 9800 9790 829
426 20250418 121800 1879736085 9810 9820 9820 9810 5523
427 20250418 121700 1825555255 9830 9830 9830 9830 1
428 20250418 121600 1825545425 9840 9840 9840 9840 31
429 20250418 121500 1825240385 9840 9830 9840 9830 13
430 20250418 121400 1825112545 9830 9830 9830 9830 1
431 20250418 121300 1825102715 9840 9840 9840 9840 500
432 20250418 121200 1820182715 9830 9830 9830 9830 60
433 20250418 121100 1819592915 9830 9830 9830 9830 200
434 20250418 121000 1817626915 9840 9830 9850 9830 2713
435 20250418 120900 1790934075 9830 9830 9830 9830 604
436 20250418 120800 1784996755 9820 9810 9830 9810 604
437 20250418 120700 1779065035 9810 9830 9830 9810 144
438 20250418 120600 1777649715 9830 9830 9830 9820 492
439 20250418 120500 1772818255 9840 9840 9840 9840 0
440 20250418 120400 1772818255 9840 9820 9840 9820 111
441 20250418 120300 1771726095 9830 9830 9830 9830 0
442 20250418 120200 1771726095 9830 9830 9830 9830 10
443 20250418 120100 1771627795 9810 9810 9810 9810 0
444 20250418 120000 1771627795 9810 9810 9840 9810 513
445 20250418 115900 1766595235 9810 9810 9810 9810 100
446 20250418 115800 1765614235 9850 9850 9850 9850 805
447 20250418 115700 1757684985 9840 9840 9840 9840 1113
448 20250418 115600 1746733065 9820 9820 9820 9820 10
449 20250418 115500 1746634865 9820 9820 9820 9820 18
450 20250418 115400 1746458105 9830 9830 9830 9830 300
451 20250418 115300 1743509105 9830 9820 9830 9820 821
452 20250418 115200 1735440215 9830 9830 9830 9830 0
453 20250418 115100 1735440215 9830 9830 9830 9830 0
454 20250418 115000 1735440215 9830 9830 9830 9830 0
455 20250418 114900 1735440215 9830 9830 9830 9830 1
456 20250418 114800 1735430385 9830 9830 9830 9830 0
457 20250418 114700 1735430385 9830 9830 9830 9830 112
458 20250418 114600 1734329425 9820 9820 9820 9820 57
459 20250418 114500 1733769685 9820 9820 9820 9820 33
460 20250418 114400 1733445625 9820 9810 9820 9810 378
461 20250418 114300 1729735445 9820 9820 9820 9820 0
462 20250418 114200 1729735445 9820 9800 9820 9800 37
463 20250418 114100 1729372825 9800 9810 9810 9800 356
464 20250418 114000 1725880505 9810 9820 9820 9810 852
465 20250418 113900 1717516665 9830 9830 9830 9830 103
466 20250418 113800 1716504175 9840 9830 9840 9830 536
467 20250418 113700 1711230295 9830 9820 9840 9820 187
468 20250418 113600 1709391315 9820 9820 9820 9820 101
469 20250418 113500 1708399495 9820 9830 9830 9820 107
470 20250418 113400 1707348685 9830 9830 9830 9830 94
471 20250418 113300 1706424665 9830 9830 9830 9820 1416
472 20250418 113200 1692505405 9830 9840 9840 9830 2
473 20250418 113100 1692485735 9840 9840 9840 9840 163
474 20250418 113000 1690881815 9840 9830 9840 9830 305
475 20250418 112900 1687882135 9840 9840 9840 9840 0
476 20250418 112800 1687882135 9840 9840 9840 9840 0
477 20250418 112700 1687882135 9840 9840 9840 9840 0
478 20250418 112600 1687882135 9840 9840 9840 9840 0
479 20250418 112500 1687882135 9840 9830 9840 9830 124
480 20250418 112400 1686663115 9830 9830 9830 9830 10
481 20250418 112300 1686564815 9830 9830 9830 9830 0
482 20250418 112200 1686564815 9830 9830 9830 9830 0
483 20250418 112100 1686564815 9830 9835 9840 9830 36
484 20250418 112000 1686210705 9830 9840 9840 9830 49
485 20250418 111900 1685728645 9840 9840 9840 9840 0
486 20250418 111800 1685728645 9840 9840 9840 9840 130
487 20250418 111700 1684449445 9845 9845 9845 9845 1
488 20250418 111600 1684439600 9840 9840 9840 9840 40
489 20250418 111500 1684046000 9840 9850 9850 9840 614
490 20250418 111400 1678003580 9860 9860 9860 9860 0
491 20250418 111300 1678003580 9860 9850 9860 9850 132
492 20250418 111200 1676703370 9850 9850 9850 9850 23
493 20250418 111100 1676476820 9850 9850 9850 9850 511
494 20250418 111000 1671443470 9850 9840 9850 9840 265
495 20250418 110900 1668833280 9850 9850 9850 9850 0
496 20250418 110800 1668833280 9850 9855 9855 9850 10
497 20250418 110700 1668734755 9860 9860 9860 9860 0
498 20250418 110600 1668734755 9860 9860 9860 9860 1
499 20250418 110500 1668724895 9860 9850 9870 9845 823
500 20250418 110400 1660611760 9860 9860 9860 9850 404
501 20250418 110300 1656628360 9870 9860 9870 9850 65
502 20250418 110200 1655987620 9860 9850 9860 9840 770
503 20250418 110100 1648396050 9830 9830 9830 9830 0
504 20250418 110000 1648396050 9830 9830 9830 9830 0
505 20250418 105900 1648396050 9830 9830 9830 9830 36
506 20250418 105800 1648042170 9840 9840 9850 9840 6
507 20250418 105700 1647983100 9840 9840 9840 9840 1
508 20250418 105600 1647973260 9830 9850 9850 9830 422
509 20250418 105500 1643816620 9840 9830 9840 9820 71
510 20250418 105400 1643119240 9830 9840 9840 9830 62
511 20250418 105300 1642509180 9830 9830 9830 9830 39
512 20250418 105200 1642125810 9830 9830 9830 9830 25
513 20250418 105100 1641880060 9830 9830 9830 9830 265
514 20250418 105000 1639275110 9840 9840 9840 9840 42
515 20250418 104900 1638861830 9830 9850 9850 9830 19
516 20250418 104800 1638674780 9830 9850 9850 9830 605
517 20250418 104700 1632724530 9850 9850 9850 9840 214
518 20250418 104600 1630617580 9850 9840 9850 9840 51
519 20250418 104500 1630115730 9840 9840 9840 9840 180
520 20250418 104400 1628344530 9830 9830 9830 9830 0
521 20250418 104300 1628344530 9830 9830 9830 9830 0
522 20250418 104200 1628344530 9830 9860 9860 9830 1908
523 20250418 104100 1609544010 9860 9860 9860 9860 102
524 20250418 104000 1608538290 9840 9840 9860 9840 183
525 20250418 103900 1606736040 9840 9840 9850 9840 80
526 20250418 103800 1605948830 9840 9840 9840 9840 71
527 20250418 103700 1605250190 9850 9850 9850 9850 0
528 20250418 103600 1605250190 9850 9840 9850 9840 201
529 20250418 103500 1603270840 9830 9850 9850 9830 1134
530 20250418 103400 1592101940 9840 9840 9840 9840 51
531 20250418 103300 1591600100 9830 9830 9830 9830 100
532 20250418 103200 1590617100 9830 9850 9850 9830 41
533 20250418 103100 1590214040 9840 9850 9850 9840 2
534 20250418 103000 1590194350 9850 9840 9850 9840 226
535 20250418 102900 1587970280 9820 9840 9840 9810 7092
536 20250418 102800 1518382180 9850 9860 9860 9850 1490
537 20250418 102700 1503702730 9870 9880 9880 9860 218
538 20250418 102600 1501551110 9890 9890 9900 9880 2041
539 20250418 102500 1481365710 9880 9870 9880 9870 636
540 20250418 102400 1475082050 9880 9890 9890 9880 212
541 20250418 102300 1472987310 9890 9890 9900 9880 1481
542 20250418 102200 1458348010 9890 9900 9900 9890 343
543 20250418 102100 1454952810 9910 9920 9920 9900 1748
544 20250418 102000 1437636800 9910 9900 9910 9890 3465
545 20250418 101900 1403329910 9900 9890 9900 9860 9801
546 20250418 101800 1306326910 9890 9860 9890 9860 3110
547 20250418 101700 1275616140 9860 9860 9880 9860 5614
548 20250418 101600 1220237920 9850 9840 9850 9840 1462
549 20250418 101500 1205840610 9850 9850 9860 9850 2470
550 20250418 101400 1181511030 9870 9820 9870 9820 6530
551 20250418 101300 1117196500 9820 9800 9820 9800 3830
552 20250418 101200 1079638330 9800 9810 9810 9800 508
553 20250418 101100 1074654930 9810 9800 9810 9800 138
554 20250418 101000 1073302240 9800 9810 9810 9800 266
555 20250418 100900 1070695250 9830 9810 9830 9810 195
556 20250418 100800 1068782280 9810 9800 9850 9800 6394
557 20250418 100700 1005906650 9790 9780 9790 9780 369
558 20250418 100600 1002295900 9790 9800 9800 9790 704
559 20250418 100500 995396720 9800 9780 9800 9780 1126
560 20250418 100400 984366920 9800 9790 9800 9760 1642
561 20250418 100300 968339720 9770 9790 9790 9770 722
562 20250418 100200 961272090 9760 9790 9790 9760 3230
563 20250418 100100 929701830 9790 9800 9800 9780 704
564 20250418 100000 922809680 9770 9780 9820 9770 7288
565 20250418 095900 851410690 9780 9780 9780 9770 336
566 20250418 095800 848126590 9780 9800 9800 9780 2483
567 20250418 095700 823797940 9800 9770 9810 9770 6295
568 20250418 095600 762122420 9800 9780 9800 9750 2099
569 20250418 095500 741592550 9780 9760 9780 9700 4264
570 20250418 095400 700077530 9760 9725 9760 9700 2478
571 20250418 095300 675921520 9730 9700 9750 9680 3136
572 20250418 095200 645434470 9690 9660 9690 9660 1675
573 20250418 095100 629218440 9650 9640 9650 9640 584
574 20250418 095000 623583290 9630 9630 9630 9630 455
575 20250418 094900 619201640 9630 9630 9630 9630 1
576 20250418 094800 619192010 9620 9620 9620 9620 1080
577 20250418 094700 608802410 9620 9630 9630 9620 220
578 20250418 094600 606685970 9630 9630 9630 9620 209
579 20250418 094500 604673640 9640 9640 9640 9640 12
580 20250418 094400 604557960 9630 9630 9640 9630 284
581 20250418 094300 601823000 9630 9640 9640 9630 462
582 20250418 094200 597371940 9630 9600 9630 9600 2398
583 20250418 094100 574319690 9610 9590 9610 9590 1882
584 20250418 094000 556246840 9560 9580 9580 9560 728
585 20250418 093900 549277770 9580 9580 9580 9580 848
586 20250418 093800 541153930 9600 9590 9600 9590 993
587 20250418 093700 531621740 9600 9600 9600 9600 949
588 20250418 093600 522511340 9600 9610 9610 9600 522
589 20250418 093500 517499920 9600 9600 9600 9600 700
590 20250418 093400 510779920 9610 9610 9610 9610 11
591 20250418 093300 510674210 9610 9620 9620 9610 205
592 20250418 093200 508704110 9620 9600 9620 9600 2006
593 20250418 093100 489432020 9600 9600 9600 9600 3258
594 20250418 093000 458155220 9610 9610 9610 9610 0
595 20250418 092900 458155220 9610 9610 9610 9610 1146
596 20250418 092800 447142160 9620 9610 9620 9610 335
597 20250418 092700 443922270 9610 9620 9620 9610 1177
598 20250418 092600 432603410 9620 9630 9630 9620 1511
599 20250418 092500 418063240 9630 9630 9630 9630 54
600 20250418 092400 417543220 9630 9630 9630 9630 610
601 20250418 092300 411668920 9630 9630 9630 9630 599
602 20250418 092200 405900550 9630 9630 9630 9630 13
603 20250418 092100 405775360 9620 9630 9630 9620 191
604 20250418 092000 403936630 9620 9630 9630 9620 442
605 20250418 091900 399682090 9630 9640 9640 9630 745
606 20250418 091800 392503120 9650 9650 9650 9640 122
607 20250418 091700 391325940 9660 9660 9660 9660 80
608 20250418 091600 390553140 9660 9670 9670 9660 795
609 20250418 091500 382871940 9670 9660 9670 9660 834
610 20250418 091400 374809740 9670 9670 9670 9650 2112
611 20250418 091300 354401090 9670 9660 9670 9660 224
612 20250418 091200 352235260 9660 9640 9670 9640 2009
613 20250418 091100 332862290 9640 9640 9640 9640 101
614 20250418 091000 331888650 9620 9640 9650 9620 910
615 20250418 090900 323109430 9630 9610 9640 9610 1224
616 20250418 090800 311331670 9610 9660 9660 9610 3624
617 20250418 090700 276414410 9660 9660 9670 9655 654
618 20250418 090600 270094965 9660 9680 9690 9660 2503
619 20250418 090500 245884645 9660 9700 9700 9660 1278
620 20250418 090400 233518340 9700 9710 9720 9680 2287
621 20250418 090300 211322890 9710 9710 9720 9690 400
622 20250418 090200 207440090 9710 9710 9740 9650 3236
623 20250418 090100 176021610 9680 9710 9730 9680 4157
624 20250418 090000 135694440 9710 9800 9800 9700 13916