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

680
199730/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201800,101056390,6340,6340,6340,6340,237
20250418,201700,101056390,6340,6340,6340,6340,0
20250418,201600,101056390,6340,6340,6340,6340,0
20250418,201500,101056390,6340,6340,6340,6340,0
20250418,201400,101056390,6340,6340,6340,6340,0
20250418,201300,101056390,6340,6340,6340,6340,0
20250418,201200,101056390,6340,6340,6340,6340,0
20250418,201100,101056390,6340,6340,6340,6340,0
20250418,201000,101056390,6340,6340,6340,6340,0
20250418,200900,101056390,6340,6340,6340,6340,0
20250418,200800,101056390,6340,6340,6340,6340,0
20250418,200700,101056390,6340,6340,6340,6340,0
20250418,200600,101056390,6340,6340,6340,6340,0
20250418,200500,101056390,6340,6340,6340,6340,0
20250418,200400,101056390,6340,6340,6340,6340,0
20250418,200300,101056390,6340,6340,6340,6340,0
20250418,200200,101056390,6340,6340,6340,6340,0
20250418,200100,101056390,6340,6340,6340,6340,0
20250418,200000,101056390,6340,6340,6340,6340,0
20250418,195900,101056390,6340,6340,6340,6340,0
20250418,195800,101056390,6340,6340,6340,6340,0
20250418,195700,101056390,6340,6340,6340,6340,0
20250418,195600,101056390,6340,6340,6340,6340,0
20250418,195500,101056390,6340,6340,6340,6340,0
20250418,195400,101056390,6340,6340,6340,6340,0
20250418,195300,101056390,6340,6340,6340,6340,0
20250418,195200,101056390,6340,6340,6340,6340,0
20250418,195100,101056390,6340,6340,6340,6340,0
20250418,195000,101056390,6340,6340,6340,6340,0
20250418,194900,101056390,6340,6340,6340,6340,0
20250418,194800,101056390,6340,6340,6340,6340,237
20250418,194700,101056390,6340,6340,6340,6340,0
20250418,194600,101056390,6340,6340,6340,6340,0
20250418,194500,101056390,6340,6340,6340,6340,0
20250418,194400,101056390,6340,6340,6340,6340,0
20250418,194300,101056390,6340,6340,6340,6340,0
20250418,194200,101056390,6340,6340,6340,6340,0
20250418,194100,101056390,6340,6340,6340,6340,0
20250418,194000,101056390,6340,6340,6340,6340,0
20250418,193900,101056390,6340,6340,6340,6340,0
20250418,193800,101056390,6340,6340,6340,6340,0
20250418,193700,101056390,6340,6340,6340,6340,0
20250418,193600,101056390,6340,6340,6340,6340,0
20250418,193500,101056390,6340,6340,6340,6340,0
20250418,193400,101056390,6340,6340,6340,6340,0
20250418,193300,101056390,6340,6340,6340,6340,0
20250418,193200,101056390,6340,6340,6340,6340,0
20250418,193100,101056390,6340,6340,6340,6340,0
20250418,193000,101056390,6340,6340,6340,6340,0
20250418,192900,101056390,6340,6340,6340,6340,0
20250418,192800,101056390,6340,6340,6340,6340,0
20250418,192700,101056390,6340,6340,6340,6340,0
20250418,192600,101056390,6340,6340,6340,6340,0
20250418,192500,101056390,6340,6340,6340,6340,0
20250418,192400,101056390,6340,6340,6340,6340,0
20250418,192300,101056390,6340,6340,6340,6340,0
20250418,192200,101056390,6340,6340,6340,6340,0
20250418,192100,101056390,6340,6340,6340,6340,0
20250418,192000,101056390,6340,6340,6340,6340,0
20250418,191900,101056390,6340,6340,6340,6340,0
20250418,191800,101056390,6340,6340,6340,6340,237
20250418,191700,101056390,6340,6340,6340,6340,0
20250418,191600,101056390,6340,6340,6340,6340,0
20250418,191500,101056390,6340,6340,6340,6340,0
20250418,191400,101056390,6340,6340,6340,6340,0
20250418,191300,101056390,6340,6340,6340,6340,0
20250418,191200,101056390,6340,6340,6340,6340,0
20250418,191100,101056390,6340,6340,6340,6340,0
20250418,191000,101056390,6340,6340,6340,6340,0
20250418,190900,101056390,6340,6340,6340,6340,0
20250418,190800,101056390,6340,6340,6340,6340,0
20250418,190700,101056390,6340,6340,6340,6340,0
20250418,190600,101056390,6340,6340,6340,6340,0
20250418,190500,101056390,6340,6340,6340,6340,0
20250418,190400,101056390,6340,6340,6340,6340,0
20250418,190300,101056390,6340,6340,6340,6340,0
20250418,190200,101056390,6340,6340,6340,6340,0
20250418,190100,101056390,6340,6340,6340,6340,0
20250418,190000,101056390,6340,6340,6340,6340,0
20250418,185900,101056390,6340,6340,6340,6340,0
20250418,185800,101056390,6340,6340,6340,6340,0
20250418,185700,101056390,6340,6340,6340,6340,0
20250418,185600,101056390,6340,6340,6340,6340,0
20250418,185500,101056390,6340,6340,6340,6340,0
20250418,185400,101056390,6340,6340,6340,6340,0
20250418,185300,101056390,6340,6340,6340,6340,0
20250418,185200,101056390,6340,6340,6340,6340,0
20250418,185100,101056390,6340,6340,6340,6340,0
20250418,185000,101056390,6340,6340,6340,6340,0
20250418,184900,101056390,6340,6340,6340,6340,0
20250418,184800,101056390,6340,6340,6340,6340,237
20250418,184700,101056390,6340,6340,6340,6340,0
20250418,184600,101056390,6340,6340,6340,6340,0
20250418,184500,101056390,6340,6340,6340,6340,0
20250418,184400,101056390,6340,6340,6340,6340,0
20250418,184300,101056390,6340,6340,6340,6340,0
20250418,184200,101056390,6340,6340,6340,6340,0
20250418,184100,101056390,6340,6340,6340,6340,0
20250418,184000,101056390,6340,6340,6340,6340,0
20250418,183900,101056390,6340,6340,6340,6340,0
20250418,183800,101056390,6340,6340,6340,6340,0
20250418,183700,101056390,6340,6340,6340,6340,0
20250418,183600,101056390,6340,6340,6340,6340,0
20250418,183500,101056390,6340,6340,6340,6340,0
20250418,183400,101056390,6340,6340,6340,6340,0
20250418,183300,101056390,6340,6340,6340,6340,0
20250418,183200,101056390,6340,6340,6340,6340,0
20250418,183100,101056390,6340,6340,6340,6340,0
20250418,183000,101056390,6340,6340,6340,6340,0
20250418,182900,101056390,6340,6340,6340,6340,0
20250418,182800,101056390,6340,6340,6340,6340,0
20250418,182700,101056390,6340,6340,6340,6340,0
20250418,182600,101056390,6340,6340,6340,6340,0
20250418,182500,101056390,6340,6340,6340,6340,0
20250418,182400,101056390,6340,6340,6340,6340,0
20250418,182300,101056390,6340,6340,6340,6340,0
20250418,182200,101056390,6340,6340,6340,6340,0
20250418,182100,101056390,6340,6340,6340,6340,0
20250418,182000,101056390,6340,6340,6340,6340,0
20250418,181900,101056390,6340,6340,6340,6340,0
20250418,181800,101056390,6340,6340,6340,6340,237
20250418,181700,101056390,6340,6340,6340,6340,0
20250418,181600,101056390,6340,6340,6340,6340,0
20250418,181500,101056390,6340,6340,6340,6340,0
20250418,181400,101056390,6340,6340,6340,6340,0
20250418,181300,101056390,6340,6340,6340,6340,0
20250418,181200,101056390,6340,6340,6340,6340,0
20250418,181100,101056390,6340,6340,6340,6340,0
20250418,181000,101056390,6340,6340,6340,6340,0
20250418,180900,101056390,6340,6340,6340,6340,0
20250418,180800,101056390,6340,6340,6340,6340,0
20250418,180700,101056390,6340,6340,6340,6340,0
20250418,180600,101056390,6340,6340,6340,6340,0
20250418,180500,101056390,6340,6340,6340,6340,0
20250418,180400,101056390,6340,6340,6340,6340,0
20250418,180300,101056390,6340,6340,6340,6340,0
20250418,180200,101056390,6340,6340,6340,6340,0
20250418,180100,101056390,6340,6340,6340,6340,0
20250418,180000,101056390,6340,6340,6340,6340,0
20250418,175900,101056390,6340,6340,6340,6340,0
20250418,175800,101056390,6340,6340,6340,6340,0
20250418,175700,101056390,6340,6340,6340,6340,0
20250418,175600,101056390,6340,6340,6340,6340,0
20250418,175500,101056390,6340,6340,6340,6340,0
20250418,175400,101056390,6340,6340,6340,6340,0
20250418,175300,101056390,6340,6340,6340,6340,0
20250418,175200,101056390,6340,6340,6340,6340,0
20250418,175100,101056390,6340,6340,6340,6340,0
20250418,175000,101056390,6340,6340,6340,6340,0
20250418,174900,101056390,6340,6340,6340,6340,0
20250418,174800,101056390,6340,6340,6340,6340,237
20250418,174700,101056390,6340,6340,6340,6340,0
20250418,174600,101056390,6340,6340,6340,6340,0
20250418,174500,101056390,6340,6340,6340,6340,0
20250418,174400,101056390,6340,6340,6340,6340,0
20250418,174300,101056390,6340,6340,6340,6340,0
20250418,174200,101056390,6340,6340,6340,6340,0
20250418,174100,101056390,6340,6340,6340,6340,0
20250418,174000,101056390,6340,6340,6340,6340,0
20250418,173900,101056390,6340,6340,6340,6340,0
20250418,173800,101056390,6340,6340,6340,6340,0
20250418,173700,101056390,6340,6340,6340,6340,0
20250418,173600,101056390,6340,6340,6340,6340,0
20250418,173500,101056390,6340,6340,6340,6340,0
20250418,173400,101056390,6340,6340,6340,6340,0
20250418,173300,101056390,6340,6340,6340,6340,0
20250418,173200,101056390,6340,6340,6340,6340,0
20250418,173100,101056390,6340,6340,6340,6340,0
20250418,173000,101056390,6340,6340,6340,6340,0
20250418,172900,101056390,6340,6340,6340,6340,0
20250418,172800,101056390,6340,6340,6340,6340,0
20250418,172700,101056390,6340,6340,6340,6340,0
20250418,172600,101056390,6340,6340,6340,6340,0
20250418,172500,101056390,6340,6340,6340,6340,0
20250418,172400,101056390,6340,6340,6340,6340,0
20250418,172300,101056390,6340,6340,6340,6340,0
20250418,172200,101056390,6340,6340,6340,6340,0
20250418,172100,101056390,6340,6340,6340,6340,0
20250418,172000,101056390,6340,6340,6340,6340,0
20250418,171900,101056390,6340,6340,6340,6340,0
20250418,171800,101056390,6340,6340,6340,6340,237
20250418,171700,101056390,6340,6340,6340,6340,0
20250418,171600,101056390,6340,6340,6340,6340,0
20250418,171500,101056390,6340,6340,6340,6340,0
20250418,171400,101056390,6340,6340,6340,6340,0
20250418,171300,101056390,6340,6340,6340,6340,0
20250418,171200,101056390,6340,6340,6340,6340,0
20250418,171100,101056390,6340,6340,6340,6340,0
20250418,171000,101056390,6340,6340,6340,6340,0
20250418,170900,101056390,6340,6340,6340,6340,0
20250418,170800,101056390,6340,6340,6340,6340,0
20250418,170700,101056390,6340,6340,6340,6340,0
20250418,170600,101056390,6340,6340,6340,6340,0
20250418,170500,101056390,6340,6340,6340,6340,0
20250418,170400,101056390,6340,6340,6340,6340,0
20250418,170300,101056390,6340,6340,6340,6340,0
20250418,170200,101056390,6340,6340,6340,6340,0
20250418,170100,101056390,6340,6340,6340,6340,0
20250418,170000,101056390,6340,6340,6340,6340,0
20250418,165900,101056390,6340,6340,6340,6340,0
20250418,165800,101056390,6340,6340,6340,6340,0
20250418,165700,101056390,6340,6340,6340,6340,0
20250418,165600,101056390,6340,6340,6340,6340,0
20250418,165500,101056390,6340,6340,6340,6340,0
20250418,165400,101056390,6340,6340,6340,6340,0
20250418,165300,101056390,6340,6340,6340,6340,0
20250418,165200,101056390,6340,6340,6340,6340,0
20250418,165100,101056390,6340,6340,6340,6340,0
20250418,165000,101056390,6340,6340,6340,6340,0
20250418,164900,101056390,6340,6340,6340,6340,0
20250418,164800,101056390,6340,6340,6340,6340,237
20250418,164700,101056390,6340,6340,6340,6340,0
20250418,164600,101056390,6340,6340,6340,6340,0
20250418,164500,101056390,6340,6340,6340,6340,0
20250418,164400,101056390,6340,6340,6340,6340,0
20250418,164300,101056390,6340,6340,6340,6340,0
20250418,164200,101056390,6340,6340,6340,6340,0
20250418,164100,101056390,6340,6340,6340,6340,0
20250418,164000,101056390,6340,6340,6340,6340,0
20250418,163900,101056390,6340,6340,6340,6340,0
20250418,163800,101056390,6340,6340,6340,6340,0
20250418,163700,101056390,6340,6340,6340,6340,0
20250418,163600,101056390,6340,6340,6340,6340,0
20250418,163500,101056390,6340,6340,6340,6340,0
20250418,163400,101056390,6340,6340,6340,6340,0
20250418,163300,101056390,6340,6340,6340,6340,0
20250418,163200,101056390,6340,6340,6340,6340,0
20250418,163100,101056390,6340,6340,6340,6340,0
20250418,163000,101056390,6340,6340,6340,6340,0
20250418,162900,101056390,6340,6340,6340,6340,0
20250418,162800,101056390,6340,6340,6340,6340,0
20250418,162700,101056390,6340,6340,6340,6340,0
20250418,162600,101056390,6340,6340,6340,6340,0
20250418,162500,101056390,6340,6340,6340,6340,0
20250418,162400,101056390,6340,6340,6340,6340,0
20250418,162300,101056390,6340,6340,6340,6340,0
20250418,162200,101056390,6340,6340,6340,6340,0
20250418,162100,101056390,6340,6340,6340,6340,0
20250418,162000,101056390,6340,6340,6340,6340,0
20250418,161900,101056390,6340,6340,6340,6340,0
20250418,161800,101056390,6340,6340,6340,6340,237
20250418,161700,101056390,6340,6340,6340,6340,0
20250418,161600,101056390,6340,6340,6340,6340,0
20250418,161500,101056390,6340,6340,6340,6340,0
20250418,161400,101056390,6340,6340,6340,6340,0
20250418,161300,101056390,6340,6340,6340,6340,0
20250418,161200,101056390,6340,6340,6340,6340,0
20250418,161100,101056390,6340,6340,6340,6340,0
20250418,161000,101056390,6340,6340,6340,6340,0
20250418,160900,101056390,6340,6340,6340,6340,0
20250418,160800,101056390,6340,6340,6340,6340,0
20250418,160700,101056390,6340,6340,6340,6340,0
20250418,160600,101056390,6340,6340,6340,6340,0
20250418,160500,101056390,6340,6340,6340,6340,0
20250418,160400,101056390,6340,6340,6340,6340,0
20250418,160300,101056390,6340,6340,6340,6340,0
20250418,160200,101056390,6340,6340,6340,6340,0
20250418,160100,101056390,6340,6340,6340,6340,0
20250418,160000,101056390,6340,6340,6340,6340,0
20250418,155900,101056390,6340,6340,6340,6340,0
20250418,155800,101056390,6340,6340,6340,6340,0
20250418,155700,101056390,6340,6340,6340,6340,0
20250418,155600,101056390,6340,6340,6340,6340,0
20250418,155500,101056390,6340,6340,6340,6340,0
20250418,155400,101056390,6340,6340,6340,6340,0
20250418,155300,101056390,6340,6340,6340,6340,0
20250418,155200,101056390,6340,6340,6340,6340,0
20250418,155100,101056390,6340,6340,6340,6340,0
20250418,155000,101056390,6340,6340,6340,6340,0
20250418,154900,101056390,6340,6340,6340,6340,0
20250418,154800,101056390,6340,6340,6340,6340,237
20250418,154700,101056390,6340,6340,6340,6340,0
20250418,154600,101056390,6340,6340,6340,6340,0
20250418,154500,101056390,6340,6340,6340,6340,0
20250418,154400,101056390,6340,6340,6340,6340,0
20250418,154300,101056390,6340,6340,6340,6340,0
20250418,154200,101056390,6340,6340,6340,6340,0
20250418,154100,101056390,6340,6340,6340,6340,0
20250418,154000,101056390,6340,6340,6340,6340,0
20250418,153900,101056390,6340,6340,6340,6340,0
20250418,153800,101056390,6340,6340,6340,6340,0
20250418,153700,101056390,6340,6340,6340,6340,0
20250418,153600,101056390,6340,6340,6340,6340,0
20250418,153500,101056390,6340,6340,6340,6340,0
20250418,153400,101056390,6340,6340,6340,6340,0
20250418,153300,101056390,6340,6340,6340,6340,0
20250418,153200,101056390,6340,6340,6340,6340,0
20250418,153100,101056390,6340,6340,6340,6340,0
20250418,153000,101056390,6340,6340,6340,6340,237
20250418,152900,99553810,6330,6330,6330,6330,0
20250418,152800,99553810,6330,6330,6330,6330,0
20250418,152700,99553810,6330,6330,6330,6330,0
20250418,152600,99553810,6330,6330,6330,6330,0
20250418,152500,99553810,6330,6330,6330,6330,0
20250418,152400,99553810,6330,6330,6330,6330,0
20250418,152300,99553810,6330,6330,6330,6330,0
20250418,152200,99553810,6330,6330,6330,6330,0
20250418,152100,99553810,6330,6330,6330,6330,0
20250418,152000,99553810,6330,6330,6330,6330,0
20250418,151900,99553810,6330,6330,6330,6300,170
20250418,151800,98480130,6330,6330,6330,6330,0
20250418,151700,98480130,6330,6330,6330,6330,1
20250418,151600,98473800,6350,6350,6350,6350,0
20250418,151500,98473800,6350,6350,6350,6350,0
20250418,151400,98473800,6350,6350,6350,6350,0
20250418,151300,98473800,6350,6320,6360,6320,18
20250418,151200,98359950,6320,6320,6320,6320,0
20250418,151100,98359950,6320,6280,6320,6280,86
20250418,151000,97819830,6280,6280,6280,6280,79
20250418,150900,97323710,6280,6280,6280,6280,0
20250418,150800,97323710,6280,6280,6280,6280,0
20250418,150700,97323710,6280,6280,6280,6280,6
20250418,150600,97286030,6280,6280,6280,6280,0
20250418,150500,97286030,6280,6280,6280,6280,192
20250418,150400,96080270,6280,6280,6280,6280,0
20250418,150300,96080270,6280,6280,6280,6280,0
20250418,150200,96080270,6280,6300,6300,6280,315
20250418,150100,94098860,6300,6300,6300,6300,201
20250418,150000,92832560,6300,6300,6300,6300,1
20250418,145900,92826260,6300,6300,6300,6300,5
20250418,145800,92794760,6320,6320,6320,6320,0
20250418,145700,92794760,6320,6320,6320,6320,0
20250418,145600,92794760,6320,6320,6320,6320,0
20250418,145500,92794760,6320,6310,6320,6310,2
20250418,145400,92782130,6310,6310,6310,6310,265
20250418,145300,91109980,6320,6320,6320,6320,0
20250418,145200,91109980,6320,6320,6320,6320,0
20250418,145100,91109980,6320,6320,6320,6320,200
20250418,145000,89845980,6310,6310,6310,6310,94
20250418,144900,89252840,6300,6300,6300,6300,30
20250418,144800,89063840,6300,6300,6300,6300,217
20250418,144700,87696740,6320,6320,6320,6320,0
20250418,144600,87696740,6320,6320,6320,6320,1
20250418,144500,87690420,6330,6330,6330,6330,0
20250418,144400,87690420,6330,6330,6330,6330,0
20250418,144300,87690420,6330,6330,6330,6330,0
20250418,144200,87690420,6330,6330,6330,6330,0
20250418,144100,87690420,6330,6310,6330,6310,2
20250418,144000,87677780,6280,6290,6290,6280,374
20250418,143900,85325760,6300,6300,6300,6300,30
20250418,143800,85136760,6320,6320,6320,6320,0
20250418,143700,85136760,6320,6320,6320,6320,0
20250418,143600,85136760,6320,6320,6320,6320,0
20250418,143500,85136760,6320,6320,6320,6320,1
20250418,143400,85130440,6310,6310,6310,6310,47
20250418,143300,84833870,6320,6320,6320,6320,0
20250418,143200,84833870,6320,6310,6320,6310,537
20250418,143100,81445390,6300,6300,6300,6300,2
20250418,143000,81432790,6300,6300,6300,6300,0
20250418,142900,81432790,6300,6300,6300,6300,1
20250418,142800,81426490,6300,6300,6300,6300,0
20250418,142700,81426490,6300,6300,6300,6300,20
20250418,142600,81300490,6310,6310,6310,6310,6
20250418,142500,81262630,6300,6300,6300,6300,1
20250418,142400,81256330,6290,6290,6290,6290,0
20250418,142300,81256330,6290,6300,6300,6290,27
20250418,142200,81086450,6300,6300,6300,6300,0
20250418,142100,81086450,6300,6300,6300,6300,150
20250418,142000,80141450,6310,6310,6310,6310,0
20250418,141900,80141450,6310,6310,6310,6310,43
20250418,141800,79870120,6300,6290,6300,6290,24
20250418,141700,79718960,6290,6290,6290,6290,1
20250418,141600,79712670,6300,6300,6300,6300,0
20250418,141500,79712670,6300,6300,6300,6300,0
20250418,141400,79712670,6300,6300,6300,6300,0
20250418,141300,79712670,6300,6300,6300,6300,0
20250418,141200,79712670,6300,6300,6300,6300,170
20250418,141100,78641670,6360,6360,6360,6360,0
20250418,141000,78641670,6360,6360,6360,6360,0
20250418,140900,78641670,6360,6360,6360,6360,0
20250418,140800,78641670,6360,6360,6360,6360,0
20250418,140700,78641670,6360,6360,6360,6360,0
20250418,140600,78641670,6360,6360,6360,6360,5
20250418,140500,78609870,6380,6380,6380,6380,0
20250418,140400,78609870,6380,6380,6380,6380,0
20250418,140300,78609870,6380,6350,6380,6350,91
20250418,140200,78031270,6360,6360,6360,6360,0
20250418,140100,78031270,6360,6300,6360,6300,123
20250418,140000,77256310,6300,6280,6300,6280,229
20250418,135900,75815880,6270,6270,6270,6270,0
20250418,135800,75815880,6270,6270,6270,6270,0
20250418,135700,75815880,6270,6270,6270,6270,0
20250418,135600,75815880,6270,6280,6280,6270,60
20250418,135500,75439180,6280,6280,6280,6280,0
20250418,135400,75439180,6280,6280,6280,6280,0
20250418,135300,75439180,6280,6280,6280,6280,93
20250418,135200,74855140,6270,6270,6270,6270,0
20250418,135100,74855140,6270,6270,6270,6270,10
20250418,135000,74792440,6240,6240,6240,6240,0
20250418,134900,74792440,6240,6240,6240,6240,0
20250418,134800,74792440,6240,6240,6240,6240,0
20250418,134700,74792440,6240,6240,6240,6240,10
20250418,134600,74730040,6270,6270,6270,6270,0
20250418,134500,74730040,6270,6270,6270,6270,5
20250418,134400,74698690,6270,6270,6270,6270,0
20250418,134300,74698690,6270,6270,6270,6270,1
20250418,134200,74692420,6230,6230,6230,6230,33
20250418,134100,74486830,6270,6270,6270,6270,0
20250418,134000,74486830,6270,6270,6270,6270,0
20250418,133900,74486830,6270,6270,6270,6270,0
20250418,133800,74486830,6270,6270,6270,6270,0
20250418,133700,74486830,6270,6270,6270,6270,0
20250418,133600,74486830,6270,6270,6270,6270,1
20250418,133500,74480560,6230,6230,6230,6230,50
20250418,133400,74169060,6230,6230,6230,6230,0
20250418,133300,74169060,6230,6230,6230,6230,0
20250418,133200,74169060,6230,6230,6230,6230,0
20250418,133100,74169060,6230,6230,6230,6230,0
20250418,133000,74169060,6230,6230,6230,6230,1
20250418,132900,74162830,6220,6220,6220,6220,2
20250418,132800,74150390,6220,6220,6220,6220,3
20250418,132700,74131730,6220,6220,6220,6220,39
20250418,132600,73889150,6220,6220,6220,6220,8
20250418,132500,73839390,6220,6220,6220,6220,148
20250418,132400,72918830,6220,6220,6220,6220,0
20250418,132300,72918830,6220,6220,6220,6220,1
20250418,132200,72912610,6220,6220,6220,6220,0
20250418,132100,72912610,6220,6220,6220,6220,0
20250418,132000,72912610,6220,6220,6220,6220,0
20250418,131900,72912610,6220,6220,6220,6220,0
20250418,131800,72912610,6220,6220,6220,6220,0
20250418,131700,72912610,6220,6220,6220,6220,0
20250418,131600,72912610,6220,6220,6220,6220,1
20250418,131500,72906390,6220,6220,6220,6220,0
20250418,131400,72906390,6220,6220,6220,6220,0
20250418,131300,72906390,6220,6230,6230,6220,28
20250418,131200,72732000,6240,6240,6240,6240,0
20250418,131100,72732000,6240,6240,6240,6240,17
20250418,131000,72625920,6260,6260,6260,6260,0
20250418,130900,72625920,6260,6260,6260,6260,0
20250418,130800,72625920,6260,6260,6260,6260,0
20250418,130700,72625920,6260,6260,6260,6260,0
20250418,130600,72625920,6260,6260,6260,6260,0
20250418,130500,72625920,6260,6260,6260,6260,0
20250418,130400,72625920,6260,6260,6260,6260,0
20250418,130300,72625920,6260,6260,6260,6260,0
20250418,130200,72625920,6260,6260,6260,6260,0
20250418,130100,72625920,6260,6260,6260,6260,0
20250418,130000,72625920,6260,6260,6260,6260,0
20250418,125900,72625920,6260,6260,6260,6260,0
20250418,125800,72625920,6260,6260,6260,6260,0
20250418,125700,72625920,6260,6260,6260,6260,0
20250418,125600,72625920,6260,6260,6260,6260,0
20250418,125500,72625920,6260,6260,6260,6260,0
20250418,125400,72625920,6260,6260,6260,6260,0
20250418,125300,72625920,6260,6260,6260,6260,0
20250418,125200,72625920,6260,6260,6260,6260,212
20250418,125100,71298800,6260,6260,6260,6260,0
20250418,125000,71298800,6260,6260,6260,6260,0
20250418,124900,71298800,6260,6260,6260,6260,1
20250418,124800,71292540,6280,6280,6280,6280,10
20250418,124700,71229740,6280,6280,6280,6280,0
20250418,124600,71229740,6280,6280,6280,6280,0
20250418,124500,71229740,6280,6280,6280,6280,0
20250418,124400,71229740,6280,6280,6280,6280,0
20250418,124300,71229740,6280,6280,6280,6280,0
20250418,124200,71229740,6280,6280,6280,6280,0
20250418,124100,71229740,6280,6280,6280,6280,0
20250418,124000,71229740,6280,6280,6280,6280,0
20250418,123900,71229740,6280,6280,6280,6280,6
20250418,123800,71192060,6280,6280,6280,6280,2
20250418,123700,71179500,6280,6280,6280,6280,0
20250418,123600,71179500,6280,6280,6280,6280,2
20250418,123500,71166940,6280,6280,6280,6280,0
20250418,123400,71166940,6280,6280,6280,6280,0
20250418,123300,71166940,6280,6280,6280,6280,0
20250418,123200,71166940,6280,6280,6280,6280,0
20250418,123100,71166940,6280,6280,6280,6280,0
20250418,123000,71166940,6280,6280,6280,6280,0
20250418,122900,71166940,6280,6280,6280,6280,0
20250418,122800,71166940,6280,6280,6280,6280,0
20250418,122700,71166940,6280,6280,6280,6280,0
20250418,122600,71166940,6280,6280,6280,6280,0
20250418,122500,71166940,6280,6280,6280,6280,0
20250418,122400,71166940,6280,6270,6280,6270,10
20250418,122300,71104190,6290,6290,6290,6290,0
20250418,122200,71104190,6290,6290,6290,6290,140
20250418,122100,70223590,6290,6290,6290,6290,0
20250418,122000,70223590,6290,6290,6290,6290,20
20250418,121900,70097790,6290,6290,6290,6290,0
20250418,121800,70097790,6290,6290,6290,6290,0
20250418,121700,70097790,6290,6290,6290,6290,0
20250418,121600,70097790,6290,6290,6290,6290,5
20250418,121500,70066340,6290,6290,6290,6290,0
20250418,121400,70066340,6290,6290,6290,6290,0
20250418,121300,70066340,6290,6290,6290,6290,16
20250418,121200,69965700,6290,6260,6290,6260,50
20250418,121100,69652630,6270,6270,6270,6270,6
20250418,121000,69615010,6275,6275,6275,6275,0
20250418,120900,69615010,6275,6275,6275,6275,0
20250418,120800,69615010,6275,6275,6275,6275,18
20250418,120700,69502060,6290,6290,6290,6290,0
20250418,120600,69502060,6290,6290,6290,6290,0
20250418,120500,69502060,6290,6280,6290,6280,51
20250418,120400,69181770,6280,6280,6280,6280,9
20250418,120300,69125250,6290,6290,6290,6290,0
20250418,120200,69125250,6290,6290,6290,6290,0
20250418,120100,69125250,6290,6290,6290,6290,0
20250418,120000,69125250,6290,6290,6290,6290,0
20250418,115900,69125250,6290,6290,6290,6290,0
20250418,115800,69125250,6290,6290,6290,6290,0
20250418,115700,69125250,6290,6290,6290,6290,0
20250418,115600,69125250,6290,6240,6290,6240,13
20250418,115500,69043980,6220,6220,6220,6220,0
20250418,115400,69043980,6220,6240,6240,6220,107
20250418,115300,68376750,6290,6290,6290,6290,0
20250418,115200,68376750,6290,6290,6290,6290,1
20250418,115100,68370460,6280,6280,6280,6280,0
20250418,115000,68370460,6280,6280,6280,6280,125
20250418,114900,67585460,6280,6280,6280,6280,0
20250418,114800,67585460,6280,6280,6280,6280,0
20250418,114700,67585460,6280,6280,6280,6280,0
20250418,114600,67585460,6280,6250,6280,6250,18
20250418,114500,67472890,6250,6250,6250,6250,0
20250418,114400,67472890,6250,6240,6250,6240,2
20250418,114300,67460400,6250,6250,6250,6250,0
20250418,114200,67460400,6250,6250,6250,6250,0
20250418,114100,67460400,6250,6250,6250,6250,0
20250418,114000,67460400,6250,6250,6250,6250,0
20250418,113900,67460400,6250,6250,6250,6250,0
20250418,113800,67460400,6250,6250,6250,6250,0
20250418,113700,67460400,6250,6250,6250,6250,0
20250418,113600,67460400,6250,6230,6250,6230,13
20250418,113500,67379370,6230,6230,6230,6230,79
20250418,113400,66887200,6230,6230,6230,6230,11
20250418,113300,66818670,6200,6200,6200,6200,0
20250418,113200,66818670,6200,6200,6200,6200,0
20250418,113100,66818670,6200,6200,6200,6200,0
20250418,113000,66818670,6200,6200,6200,6200,0
20250418,112900,66818670,6200,6200,6200,6200,6
20250418,112800,66781470,6210,6210,6210,6210,0
20250418,112700,66781470,6210,6210,6210,6210,0
20250418,112600,66781470,6210,6210,6210,6210,0
20250418,112500,66781470,6210,6210,6210,6210,20
20250418,112400,66657270,6200,6200,6200,6200,0
20250418,112300,66657270,6200,6200,6200,6200,0
20250418,112200,66657270,6200,6200,6200,6200,3
20250418,112100,66638670,6200,6200,6200,6200,7
20250418,112000,66595270,6210,6210,6210,6210,0
20250418,111900,66595270,6210,6210,6210,6210,5
20250418,111800,66564220,6200,6200,6200,6200,5
20250418,111700,66533220,6200,6200,6200,6200,2
20250418,111600,66520820,6200,6200,6200,6200,48
20250418,111500,66223220,6190,6190,6190,6190,67
20250418,111400,65808490,6200,6190,6200,6190,103
20250418,111300,65170350,6190,6190,6190,6190,0
20250418,111200,65170350,6190,6190,6190,6190,0
20250418,111100,65170350,6190,6190,6190,6190,0
20250418,111000,65170350,6190,6190,6190,6190,0
20250418,110900,65170350,6190,6190,6190,6190,1
20250418,110800,65164160,6200,6200,6200,6200,0
20250418,110700,65164160,6200,6200,6200,6200,0
20250418,110600,65164160,6200,6200,6200,6200,75
20250418,110500,64699160,6210,6210,6210,6210,10
20250418,110400,64637060,6200,6200,6200,6200,0
20250418,110300,64637060,6200,6200,6200,6200,0
20250418,110200,64637060,6200,6200,6200,6200,1
20250418,110100,64630860,6220,6210,6220,6210,110
20250418,110000,63946880,6210,6210,6210,6210,0
20250418,105900,63946880,6210,6200,6210,6200,26
20250418,105800,63785640,6210,6210,6210,6210,0
20250418,105700,63785640,6210,6210,6210,6210,44
20250418,105600,63512400,6210,6210,6210,6210,0
20250418,105500,63512400,6210,6210,6210,6210,10
20250418,105400,63450300,6210,6210,6210,6210,27
20250418,105300,63282630,6230,6230,6230,6230,12
20250418,105200,63207870,6230,6230,6230,6230,33
20250418,105100,63002280,6230,6230,6230,6210,54
20250418,105000,62665880,6230,6230,6230,6200,140
20250418,104900,61796860,6230,6230,6230,6230,22
20250418,104800,61659800,6230,6230,6230,6230,0
20250418,104700,61659800,6230,6230,6230,6230,1
20250418,104600,61653570,6200,6200,6200,6200,1
20250418,104500,61647370,6200,6200,6200,6200,21
20250418,104400,61517170,6170,6170,6170,6170,0
20250418,104300,61517170,6170,6200,6200,6170,114
20250418,104200,60812730,6160,6160,6160,6160,1
20250418,104100,60806570,6210,6180,6210,6160,133
20250418,104000,59985950,6180,6200,6200,6180,35
20250418,103900,59769290,6200,6200,6200,6200,0
20250418,103800,59769290,6200,6200,6200,6200,1000
20250418,103700,53569290,6180,6180,6180,6180,24
20250418,103600,53420970,6180,6180,6180,6180,0
20250418,103500,53420970,6180,6180,6180,6180,500
20250418,103400,50330970,6190,6190,6190,6190,7
20250418,103300,50287640,6180,6180,6180,6180,789
20250418,103200,45411620,6170,6190,6190,6170,765
20250418,103100,40686340,6180,6180,6180,6180,0
20250418,103000,40686340,6180,6180,6180,6180,0
20250418,102900,40686340,6180,6210,6210,6180,31
20250418,102800,40494520,6210,6210,6210,6210,1
20250418,102700,40488310,6180,6180,6180,6180,27
20250418,102600,40321450,6190,6190,6190,6190,195
20250418,102500,39114400,6190,6190,6190,6190,0
20250418,102400,39114400,6190,6190,6190,6190,232
20250418,102300,37678320,6200,6200,6200,6200,22
20250418,102200,37541920,6210,6210,6210,6210,151
20250418,102100,36604210,6240,6240,6240,6240,0
20250418,102000,36604210,6240,6240,6240,6240,0
20250418,101900,36604210,6240,6240,6240,6240,0
20250418,101800,36604210,6240,6230,6240,6230,19
20250418,101700,36485780,6230,6200,6230,6200,45
20250418,101600,36205910,6200,6200,6200,6200,1
20250418,101500,36199710,6230,6230,6230,6230,0
20250418,101400,36199710,6230,6230,6230,6230,5
20250418,101300,36168560,6180,6180,6180,6180,0
20250418,101200,36168560,6180,6180,6180,6180,0
20250418,101100,36168560,6180,6210,6210,6180,76
20250418,101000,35697980,6200,6200,6200,6200,0
20250418,100900,35697980,6200,6230,6230,6200,117
20250418,100800,34972340,6230,6230,6230,6210,175
20250418,100700,33884270,6240,6240,6240,6240,0
20250418,100600,33884270,6240,6240,6240,6240,0
20250418,100500,33884270,6240,6240,6240,6240,0
20250418,100400,33884270,6240,6240,6240,6240,10
20250418,100300,33821870,6240,6240,6240,6240,10
20250418,100200,33759470,6240,6240,6240,6240,1
20250418,100100,33753230,6280,6280,6280,6280,0
20250418,100000,33753230,6280,6280,6280,6280,0
20250418,095900,33753230,6280,6280,6280,6280,0
20250418,095800,33753230,6280,6280,6280,6280,2
20250418,095700,33740670,6280,6280,6280,6280,100
20250418,095600,33112670,6240,6240,6240,6240,0
20250418,095500,33112670,6240,6240,6240,6240,103
20250418,095400,32469950,6240,6240,6240,6240,21
20250418,095300,32338910,6240,6240,6240,6240,0
20250418,095200,32338910,6240,6240,6240,6240,0
20250418,095100,32338910,6240,6240,6240,6240,120
20250418,095000,31590110,6290,6290,6290,6290,55
20250418,094900,31244160,6290,6290,6290,6290,0
20250418,094800,31244160,6290,6290,6290,6290,0
20250418,094700,31244160,6290,6290,6290,6290,0
20250418,094600,31244160,6290,6290,6290,6290,1
20250418,094500,31237870,6290,6290,6290,6290,1
20250418,094400,31231580,6240,6240,6240,6240,0
20250418,094300,31231580,6240,6260,6260,6240,300
20250418,094200,29359400,6260,6260,6260,6260,0
20250418,094100,29359400,6260,6260,6260,6260,31
20250418,094000,29165340,6240,6230,6240,6220,223
20250418,093900,27773970,6190,6190,6190,6190,0
20250418,093800,27773970,6190,6190,6190,6190,0
20250418,093700,27773970,6190,6240,6240,6190,658
20250418,093600,23696730,6240,6240,6240,6240,0
20250418,093500,23696730,6240,6240,6240,6240,20
20250418,093400,23571930,6270,6270,6270,6270,0
20250418,093300,23571930,6270,6270,6270,6270,0
20250418,093200,23571930,6270,6270,6270,6270,0
20250418,093100,23571930,6270,6270,6270,6270,16
20250418,093000,23471610,6250,6250,6250,6250,0
20250418,092900,23471610,6250,6250,6250,6250,0
20250418,092800,23471610,6250,6250,6250,6250,62
20250418,092700,23084110,6250,6250,6250,6250,0
20250418,092600,23084110,6250,6250,6250,6250,10
20250418,092500,23021610,6250,6280,6280,6250,181
20250418,092400,21887860,6250,6250,6250,6250,0
20250418,092300,21887860,6250,6250,6250,6250,0
20250418,092200,21887860,6250,6250,6250,6250,110
20250418,092100,21200360,6260,6260,6260,6260,0
20250418,092000,21200360,6260,6260,6260,6260,8
20250418,091900,21150280,6260,6260,6260,6260,2
20250418,091800,21137760,6240,6240,6240,6240,0
20250418,091700,21137760,6240,6240,6240,6240,0
20250418,091600,21137760,6240,6240,6240,6240,16
20250418,091500,21037920,6230,6230,6230,6230,1
20250418,091400,21031690,6230,6230,6230,6230,0
20250418,091300,21031690,6230,6230,6230,6230,10
20250418,091200,20969390,6160,6160,6160,6160,0
20250418,091100,20969390,6160,6160,6160,6160,0
20250418,091000,20969390,6160,6160,6160,6160,9
20250418,090900,20913950,6160,6160,6160,6160,1
20250418,090800,20907790,6200,6200,6200,6200,0
20250418,090700,20907790,6200,6200,6200,6200,2
20250418,090600,20895390,6200,6200,6200,6200,180
20250418,090500,19779390,6200,6200,6200,6200,0
20250418,090400,19779390,6200,6210,6210,6200,150
20250418,090300,18848720,6200,6200,6200,6200,0
20250418,090200,18848720,6200,6200,6200,6200,0
20250418,090100,18848720,6200,6230,6230,6200,29
20250418,090000,18668420,6330,6300,6330,6110,2995
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201800 101056390 6340 6340 6340 6340 237
3 20250418 201700 101056390 6340 6340 6340 6340 0
4 20250418 201600 101056390 6340 6340 6340 6340 0
5 20250418 201500 101056390 6340 6340 6340 6340 0
6 20250418 201400 101056390 6340 6340 6340 6340 0
7 20250418 201300 101056390 6340 6340 6340 6340 0
8 20250418 201200 101056390 6340 6340 6340 6340 0
9 20250418 201100 101056390 6340 6340 6340 6340 0
10 20250418 201000 101056390 6340 6340 6340 6340 0
11 20250418 200900 101056390 6340 6340 6340 6340 0
12 20250418 200800 101056390 6340 6340 6340 6340 0
13 20250418 200700 101056390 6340 6340 6340 6340 0
14 20250418 200600 101056390 6340 6340 6340 6340 0
15 20250418 200500 101056390 6340 6340 6340 6340 0
16 20250418 200400 101056390 6340 6340 6340 6340 0
17 20250418 200300 101056390 6340 6340 6340 6340 0
18 20250418 200200 101056390 6340 6340 6340 6340 0
19 20250418 200100 101056390 6340 6340 6340 6340 0
20 20250418 200000 101056390 6340 6340 6340 6340 0
21 20250418 195900 101056390 6340 6340 6340 6340 0
22 20250418 195800 101056390 6340 6340 6340 6340 0
23 20250418 195700 101056390 6340 6340 6340 6340 0
24 20250418 195600 101056390 6340 6340 6340 6340 0
25 20250418 195500 101056390 6340 6340 6340 6340 0
26 20250418 195400 101056390 6340 6340 6340 6340 0
27 20250418 195300 101056390 6340 6340 6340 6340 0
28 20250418 195200 101056390 6340 6340 6340 6340 0
29 20250418 195100 101056390 6340 6340 6340 6340 0
30 20250418 195000 101056390 6340 6340 6340 6340 0
31 20250418 194900 101056390 6340 6340 6340 6340 0
32 20250418 194800 101056390 6340 6340 6340 6340 237
33 20250418 194700 101056390 6340 6340 6340 6340 0
34 20250418 194600 101056390 6340 6340 6340 6340 0
35 20250418 194500 101056390 6340 6340 6340 6340 0
36 20250418 194400 101056390 6340 6340 6340 6340 0
37 20250418 194300 101056390 6340 6340 6340 6340 0
38 20250418 194200 101056390 6340 6340 6340 6340 0
39 20250418 194100 101056390 6340 6340 6340 6340 0
40 20250418 194000 101056390 6340 6340 6340 6340 0
41 20250418 193900 101056390 6340 6340 6340 6340 0
42 20250418 193800 101056390 6340 6340 6340 6340 0
43 20250418 193700 101056390 6340 6340 6340 6340 0
44 20250418 193600 101056390 6340 6340 6340 6340 0
45 20250418 193500 101056390 6340 6340 6340 6340 0
46 20250418 193400 101056390 6340 6340 6340 6340 0
47 20250418 193300 101056390 6340 6340 6340 6340 0
48 20250418 193200 101056390 6340 6340 6340 6340 0
49 20250418 193100 101056390 6340 6340 6340 6340 0
50 20250418 193000 101056390 6340 6340 6340 6340 0
51 20250418 192900 101056390 6340 6340 6340 6340 0
52 20250418 192800 101056390 6340 6340 6340 6340 0
53 20250418 192700 101056390 6340 6340 6340 6340 0
54 20250418 192600 101056390 6340 6340 6340 6340 0
55 20250418 192500 101056390 6340 6340 6340 6340 0
56 20250418 192400 101056390 6340 6340 6340 6340 0
57 20250418 192300 101056390 6340 6340 6340 6340 0
58 20250418 192200 101056390 6340 6340 6340 6340 0
59 20250418 192100 101056390 6340 6340 6340 6340 0
60 20250418 192000 101056390 6340 6340 6340 6340 0
61 20250418 191900 101056390 6340 6340 6340 6340 0
62 20250418 191800 101056390 6340 6340 6340 6340 237
63 20250418 191700 101056390 6340 6340 6340 6340 0
64 20250418 191600 101056390 6340 6340 6340 6340 0
65 20250418 191500 101056390 6340 6340 6340 6340 0
66 20250418 191400 101056390 6340 6340 6340 6340 0
67 20250418 191300 101056390 6340 6340 6340 6340 0
68 20250418 191200 101056390 6340 6340 6340 6340 0
69 20250418 191100 101056390 6340 6340 6340 6340 0
70 20250418 191000 101056390 6340 6340 6340 6340 0
71 20250418 190900 101056390 6340 6340 6340 6340 0
72 20250418 190800 101056390 6340 6340 6340 6340 0
73 20250418 190700 101056390 6340 6340 6340 6340 0
74 20250418 190600 101056390 6340 6340 6340 6340 0
75 20250418 190500 101056390 6340 6340 6340 6340 0
76 20250418 190400 101056390 6340 6340 6340 6340 0
77 20250418 190300 101056390 6340 6340 6340 6340 0
78 20250418 190200 101056390 6340 6340 6340 6340 0
79 20250418 190100 101056390 6340 6340 6340 6340 0
80 20250418 190000 101056390 6340 6340 6340 6340 0
81 20250418 185900 101056390 6340 6340 6340 6340 0
82 20250418 185800 101056390 6340 6340 6340 6340 0
83 20250418 185700 101056390 6340 6340 6340 6340 0
84 20250418 185600 101056390 6340 6340 6340 6340 0
85 20250418 185500 101056390 6340 6340 6340 6340 0
86 20250418 185400 101056390 6340 6340 6340 6340 0
87 20250418 185300 101056390 6340 6340 6340 6340 0
88 20250418 185200 101056390 6340 6340 6340 6340 0
89 20250418 185100 101056390 6340 6340 6340 6340 0
90 20250418 185000 101056390 6340 6340 6340 6340 0
91 20250418 184900 101056390 6340 6340 6340 6340 0
92 20250418 184800 101056390 6340 6340 6340 6340 237
93 20250418 184700 101056390 6340 6340 6340 6340 0
94 20250418 184600 101056390 6340 6340 6340 6340 0
95 20250418 184500 101056390 6340 6340 6340 6340 0
96 20250418 184400 101056390 6340 6340 6340 6340 0
97 20250418 184300 101056390 6340 6340 6340 6340 0
98 20250418 184200 101056390 6340 6340 6340 6340 0
99 20250418 184100 101056390 6340 6340 6340 6340 0
100 20250418 184000 101056390 6340 6340 6340 6340 0
101 20250418 183900 101056390 6340 6340 6340 6340 0
102 20250418 183800 101056390 6340 6340 6340 6340 0
103 20250418 183700 101056390 6340 6340 6340 6340 0
104 20250418 183600 101056390 6340 6340 6340 6340 0
105 20250418 183500 101056390 6340 6340 6340 6340 0
106 20250418 183400 101056390 6340 6340 6340 6340 0
107 20250418 183300 101056390 6340 6340 6340 6340 0
108 20250418 183200 101056390 6340 6340 6340 6340 0
109 20250418 183100 101056390 6340 6340 6340 6340 0
110 20250418 183000 101056390 6340 6340 6340 6340 0
111 20250418 182900 101056390 6340 6340 6340 6340 0
112 20250418 182800 101056390 6340 6340 6340 6340 0
113 20250418 182700 101056390 6340 6340 6340 6340 0
114 20250418 182600 101056390 6340 6340 6340 6340 0
115 20250418 182500 101056390 6340 6340 6340 6340 0
116 20250418 182400 101056390 6340 6340 6340 6340 0
117 20250418 182300 101056390 6340 6340 6340 6340 0
118 20250418 182200 101056390 6340 6340 6340 6340 0
119 20250418 182100 101056390 6340 6340 6340 6340 0
120 20250418 182000 101056390 6340 6340 6340 6340 0
121 20250418 181900 101056390 6340 6340 6340 6340 0
122 20250418 181800 101056390 6340 6340 6340 6340 237
123 20250418 181700 101056390 6340 6340 6340 6340 0
124 20250418 181600 101056390 6340 6340 6340 6340 0
125 20250418 181500 101056390 6340 6340 6340 6340 0
126 20250418 181400 101056390 6340 6340 6340 6340 0
127 20250418 181300 101056390 6340 6340 6340 6340 0
128 20250418 181200 101056390 6340 6340 6340 6340 0
129 20250418 181100 101056390 6340 6340 6340 6340 0
130 20250418 181000 101056390 6340 6340 6340 6340 0
131 20250418 180900 101056390 6340 6340 6340 6340 0
132 20250418 180800 101056390 6340 6340 6340 6340 0
133 20250418 180700 101056390 6340 6340 6340 6340 0
134 20250418 180600 101056390 6340 6340 6340 6340 0
135 20250418 180500 101056390 6340 6340 6340 6340 0
136 20250418 180400 101056390 6340 6340 6340 6340 0
137 20250418 180300 101056390 6340 6340 6340 6340 0
138 20250418 180200 101056390 6340 6340 6340 6340 0
139 20250418 180100 101056390 6340 6340 6340 6340 0
140 20250418 180000 101056390 6340 6340 6340 6340 0
141 20250418 175900 101056390 6340 6340 6340 6340 0
142 20250418 175800 101056390 6340 6340 6340 6340 0
143 20250418 175700 101056390 6340 6340 6340 6340 0
144 20250418 175600 101056390 6340 6340 6340 6340 0
145 20250418 175500 101056390 6340 6340 6340 6340 0
146 20250418 175400 101056390 6340 6340 6340 6340 0
147 20250418 175300 101056390 6340 6340 6340 6340 0
148 20250418 175200 101056390 6340 6340 6340 6340 0
149 20250418 175100 101056390 6340 6340 6340 6340 0
150 20250418 175000 101056390 6340 6340 6340 6340 0
151 20250418 174900 101056390 6340 6340 6340 6340 0
152 20250418 174800 101056390 6340 6340 6340 6340 237
153 20250418 174700 101056390 6340 6340 6340 6340 0
154 20250418 174600 101056390 6340 6340 6340 6340 0
155 20250418 174500 101056390 6340 6340 6340 6340 0
156 20250418 174400 101056390 6340 6340 6340 6340 0
157 20250418 174300 101056390 6340 6340 6340 6340 0
158 20250418 174200 101056390 6340 6340 6340 6340 0
159 20250418 174100 101056390 6340 6340 6340 6340 0
160 20250418 174000 101056390 6340 6340 6340 6340 0
161 20250418 173900 101056390 6340 6340 6340 6340 0
162 20250418 173800 101056390 6340 6340 6340 6340 0
163 20250418 173700 101056390 6340 6340 6340 6340 0
164 20250418 173600 101056390 6340 6340 6340 6340 0
165 20250418 173500 101056390 6340 6340 6340 6340 0
166 20250418 173400 101056390 6340 6340 6340 6340 0
167 20250418 173300 101056390 6340 6340 6340 6340 0
168 20250418 173200 101056390 6340 6340 6340 6340 0
169 20250418 173100 101056390 6340 6340 6340 6340 0
170 20250418 173000 101056390 6340 6340 6340 6340 0
171 20250418 172900 101056390 6340 6340 6340 6340 0
172 20250418 172800 101056390 6340 6340 6340 6340 0
173 20250418 172700 101056390 6340 6340 6340 6340 0
174 20250418 172600 101056390 6340 6340 6340 6340 0
175 20250418 172500 101056390 6340 6340 6340 6340 0
176 20250418 172400 101056390 6340 6340 6340 6340 0
177 20250418 172300 101056390 6340 6340 6340 6340 0
178 20250418 172200 101056390 6340 6340 6340 6340 0
179 20250418 172100 101056390 6340 6340 6340 6340 0
180 20250418 172000 101056390 6340 6340 6340 6340 0
181 20250418 171900 101056390 6340 6340 6340 6340 0
182 20250418 171800 101056390 6340 6340 6340 6340 237
183 20250418 171700 101056390 6340 6340 6340 6340 0
184 20250418 171600 101056390 6340 6340 6340 6340 0
185 20250418 171500 101056390 6340 6340 6340 6340 0
186 20250418 171400 101056390 6340 6340 6340 6340 0
187 20250418 171300 101056390 6340 6340 6340 6340 0
188 20250418 171200 101056390 6340 6340 6340 6340 0
189 20250418 171100 101056390 6340 6340 6340 6340 0
190 20250418 171000 101056390 6340 6340 6340 6340 0
191 20250418 170900 101056390 6340 6340 6340 6340 0
192 20250418 170800 101056390 6340 6340 6340 6340 0
193 20250418 170700 101056390 6340 6340 6340 6340 0
194 20250418 170600 101056390 6340 6340 6340 6340 0
195 20250418 170500 101056390 6340 6340 6340 6340 0
196 20250418 170400 101056390 6340 6340 6340 6340 0
197 20250418 170300 101056390 6340 6340 6340 6340 0
198 20250418 170200 101056390 6340 6340 6340 6340 0
199 20250418 170100 101056390 6340 6340 6340 6340 0
200 20250418 170000 101056390 6340 6340 6340 6340 0
201 20250418 165900 101056390 6340 6340 6340 6340 0
202 20250418 165800 101056390 6340 6340 6340 6340 0
203 20250418 165700 101056390 6340 6340 6340 6340 0
204 20250418 165600 101056390 6340 6340 6340 6340 0
205 20250418 165500 101056390 6340 6340 6340 6340 0
206 20250418 165400 101056390 6340 6340 6340 6340 0
207 20250418 165300 101056390 6340 6340 6340 6340 0
208 20250418 165200 101056390 6340 6340 6340 6340 0
209 20250418 165100 101056390 6340 6340 6340 6340 0
210 20250418 165000 101056390 6340 6340 6340 6340 0
211 20250418 164900 101056390 6340 6340 6340 6340 0
212 20250418 164800 101056390 6340 6340 6340 6340 237
213 20250418 164700 101056390 6340 6340 6340 6340 0
214 20250418 164600 101056390 6340 6340 6340 6340 0
215 20250418 164500 101056390 6340 6340 6340 6340 0
216 20250418 164400 101056390 6340 6340 6340 6340 0
217 20250418 164300 101056390 6340 6340 6340 6340 0
218 20250418 164200 101056390 6340 6340 6340 6340 0
219 20250418 164100 101056390 6340 6340 6340 6340 0
220 20250418 164000 101056390 6340 6340 6340 6340 0
221 20250418 163900 101056390 6340 6340 6340 6340 0
222 20250418 163800 101056390 6340 6340 6340 6340 0
223 20250418 163700 101056390 6340 6340 6340 6340 0
224 20250418 163600 101056390 6340 6340 6340 6340 0
225 20250418 163500 101056390 6340 6340 6340 6340 0
226 20250418 163400 101056390 6340 6340 6340 6340 0
227 20250418 163300 101056390 6340 6340 6340 6340 0
228 20250418 163200 101056390 6340 6340 6340 6340 0
229 20250418 163100 101056390 6340 6340 6340 6340 0
230 20250418 163000 101056390 6340 6340 6340 6340 0
231 20250418 162900 101056390 6340 6340 6340 6340 0
232 20250418 162800 101056390 6340 6340 6340 6340 0
233 20250418 162700 101056390 6340 6340 6340 6340 0
234 20250418 162600 101056390 6340 6340 6340 6340 0
235 20250418 162500 101056390 6340 6340 6340 6340 0
236 20250418 162400 101056390 6340 6340 6340 6340 0
237 20250418 162300 101056390 6340 6340 6340 6340 0
238 20250418 162200 101056390 6340 6340 6340 6340 0
239 20250418 162100 101056390 6340 6340 6340 6340 0
240 20250418 162000 101056390 6340 6340 6340 6340 0
241 20250418 161900 101056390 6340 6340 6340 6340 0
242 20250418 161800 101056390 6340 6340 6340 6340 237
243 20250418 161700 101056390 6340 6340 6340 6340 0
244 20250418 161600 101056390 6340 6340 6340 6340 0
245 20250418 161500 101056390 6340 6340 6340 6340 0
246 20250418 161400 101056390 6340 6340 6340 6340 0
247 20250418 161300 101056390 6340 6340 6340 6340 0
248 20250418 161200 101056390 6340 6340 6340 6340 0
249 20250418 161100 101056390 6340 6340 6340 6340 0
250 20250418 161000 101056390 6340 6340 6340 6340 0
251 20250418 160900 101056390 6340 6340 6340 6340 0
252 20250418 160800 101056390 6340 6340 6340 6340 0
253 20250418 160700 101056390 6340 6340 6340 6340 0
254 20250418 160600 101056390 6340 6340 6340 6340 0
255 20250418 160500 101056390 6340 6340 6340 6340 0
256 20250418 160400 101056390 6340 6340 6340 6340 0
257 20250418 160300 101056390 6340 6340 6340 6340 0
258 20250418 160200 101056390 6340 6340 6340 6340 0
259 20250418 160100 101056390 6340 6340 6340 6340 0
260 20250418 160000 101056390 6340 6340 6340 6340 0
261 20250418 155900 101056390 6340 6340 6340 6340 0
262 20250418 155800 101056390 6340 6340 6340 6340 0
263 20250418 155700 101056390 6340 6340 6340 6340 0
264 20250418 155600 101056390 6340 6340 6340 6340 0
265 20250418 155500 101056390 6340 6340 6340 6340 0
266 20250418 155400 101056390 6340 6340 6340 6340 0
267 20250418 155300 101056390 6340 6340 6340 6340 0
268 20250418 155200 101056390 6340 6340 6340 6340 0
269 20250418 155100 101056390 6340 6340 6340 6340 0
270 20250418 155000 101056390 6340 6340 6340 6340 0
271 20250418 154900 101056390 6340 6340 6340 6340 0
272 20250418 154800 101056390 6340 6340 6340 6340 237
273 20250418 154700 101056390 6340 6340 6340 6340 0
274 20250418 154600 101056390 6340 6340 6340 6340 0
275 20250418 154500 101056390 6340 6340 6340 6340 0
276 20250418 154400 101056390 6340 6340 6340 6340 0
277 20250418 154300 101056390 6340 6340 6340 6340 0
278 20250418 154200 101056390 6340 6340 6340 6340 0
279 20250418 154100 101056390 6340 6340 6340 6340 0
280 20250418 154000 101056390 6340 6340 6340 6340 0
281 20250418 153900 101056390 6340 6340 6340 6340 0
282 20250418 153800 101056390 6340 6340 6340 6340 0
283 20250418 153700 101056390 6340 6340 6340 6340 0
284 20250418 153600 101056390 6340 6340 6340 6340 0
285 20250418 153500 101056390 6340 6340 6340 6340 0
286 20250418 153400 101056390 6340 6340 6340 6340 0
287 20250418 153300 101056390 6340 6340 6340 6340 0
288 20250418 153200 101056390 6340 6340 6340 6340 0
289 20250418 153100 101056390 6340 6340 6340 6340 0
290 20250418 153000 101056390 6340 6340 6340 6340 237
291 20250418 152900 99553810 6330 6330 6330 6330 0
292 20250418 152800 99553810 6330 6330 6330 6330 0
293 20250418 152700 99553810 6330 6330 6330 6330 0
294 20250418 152600 99553810 6330 6330 6330 6330 0
295 20250418 152500 99553810 6330 6330 6330 6330 0
296 20250418 152400 99553810 6330 6330 6330 6330 0
297 20250418 152300 99553810 6330 6330 6330 6330 0
298 20250418 152200 99553810 6330 6330 6330 6330 0
299 20250418 152100 99553810 6330 6330 6330 6330 0
300 20250418 152000 99553810 6330 6330 6330 6330 0
301 20250418 151900 99553810 6330 6330 6330 6300 170
302 20250418 151800 98480130 6330 6330 6330 6330 0
303 20250418 151700 98480130 6330 6330 6330 6330 1
304 20250418 151600 98473800 6350 6350 6350 6350 0
305 20250418 151500 98473800 6350 6350 6350 6350 0
306 20250418 151400 98473800 6350 6350 6350 6350 0
307 20250418 151300 98473800 6350 6320 6360 6320 18
308 20250418 151200 98359950 6320 6320 6320 6320 0
309 20250418 151100 98359950 6320 6280 6320 6280 86
310 20250418 151000 97819830 6280 6280 6280 6280 79
311 20250418 150900 97323710 6280 6280 6280 6280 0
312 20250418 150800 97323710 6280 6280 6280 6280 0
313 20250418 150700 97323710 6280 6280 6280 6280 6
314 20250418 150600 97286030 6280 6280 6280 6280 0
315 20250418 150500 97286030 6280 6280 6280 6280 192
316 20250418 150400 96080270 6280 6280 6280 6280 0
317 20250418 150300 96080270 6280 6280 6280 6280 0
318 20250418 150200 96080270 6280 6300 6300 6280 315
319 20250418 150100 94098860 6300 6300 6300 6300 201
320 20250418 150000 92832560 6300 6300 6300 6300 1
321 20250418 145900 92826260 6300 6300 6300 6300 5
322 20250418 145800 92794760 6320 6320 6320 6320 0
323 20250418 145700 92794760 6320 6320 6320 6320 0
324 20250418 145600 92794760 6320 6320 6320 6320 0
325 20250418 145500 92794760 6320 6310 6320 6310 2
326 20250418 145400 92782130 6310 6310 6310 6310 265
327 20250418 145300 91109980 6320 6320 6320 6320 0
328 20250418 145200 91109980 6320 6320 6320 6320 0
329 20250418 145100 91109980 6320 6320 6320 6320 200
330 20250418 145000 89845980 6310 6310 6310 6310 94
331 20250418 144900 89252840 6300 6300 6300 6300 30
332 20250418 144800 89063840 6300 6300 6300 6300 217
333 20250418 144700 87696740 6320 6320 6320 6320 0
334 20250418 144600 87696740 6320 6320 6320 6320 1
335 20250418 144500 87690420 6330 6330 6330 6330 0
336 20250418 144400 87690420 6330 6330 6330 6330 0
337 20250418 144300 87690420 6330 6330 6330 6330 0
338 20250418 144200 87690420 6330 6330 6330 6330 0
339 20250418 144100 87690420 6330 6310 6330 6310 2
340 20250418 144000 87677780 6280 6290 6290 6280 374
341 20250418 143900 85325760 6300 6300 6300 6300 30
342 20250418 143800 85136760 6320 6320 6320 6320 0
343 20250418 143700 85136760 6320 6320 6320 6320 0
344 20250418 143600 85136760 6320 6320 6320 6320 0
345 20250418 143500 85136760 6320 6320 6320 6320 1
346 20250418 143400 85130440 6310 6310 6310 6310 47
347 20250418 143300 84833870 6320 6320 6320 6320 0
348 20250418 143200 84833870 6320 6310 6320 6310 537
349 20250418 143100 81445390 6300 6300 6300 6300 2
350 20250418 143000 81432790 6300 6300 6300 6300 0
351 20250418 142900 81432790 6300 6300 6300 6300 1
352 20250418 142800 81426490 6300 6300 6300 6300 0
353 20250418 142700 81426490 6300 6300 6300 6300 20
354 20250418 142600 81300490 6310 6310 6310 6310 6
355 20250418 142500 81262630 6300 6300 6300 6300 1
356 20250418 142400 81256330 6290 6290 6290 6290 0
357 20250418 142300 81256330 6290 6300 6300 6290 27
358 20250418 142200 81086450 6300 6300 6300 6300 0
359 20250418 142100 81086450 6300 6300 6300 6300 150
360 20250418 142000 80141450 6310 6310 6310 6310 0
361 20250418 141900 80141450 6310 6310 6310 6310 43
362 20250418 141800 79870120 6300 6290 6300 6290 24
363 20250418 141700 79718960 6290 6290 6290 6290 1
364 20250418 141600 79712670 6300 6300 6300 6300 0
365 20250418 141500 79712670 6300 6300 6300 6300 0
366 20250418 141400 79712670 6300 6300 6300 6300 0
367 20250418 141300 79712670 6300 6300 6300 6300 0
368 20250418 141200 79712670 6300 6300 6300 6300 170
369 20250418 141100 78641670 6360 6360 6360 6360 0
370 20250418 141000 78641670 6360 6360 6360 6360 0
371 20250418 140900 78641670 6360 6360 6360 6360 0
372 20250418 140800 78641670 6360 6360 6360 6360 0
373 20250418 140700 78641670 6360 6360 6360 6360 0
374 20250418 140600 78641670 6360 6360 6360 6360 5
375 20250418 140500 78609870 6380 6380 6380 6380 0
376 20250418 140400 78609870 6380 6380 6380 6380 0
377 20250418 140300 78609870 6380 6350 6380 6350 91
378 20250418 140200 78031270 6360 6360 6360 6360 0
379 20250418 140100 78031270 6360 6300 6360 6300 123
380 20250418 140000 77256310 6300 6280 6300 6280 229
381 20250418 135900 75815880 6270 6270 6270 6270 0
382 20250418 135800 75815880 6270 6270 6270 6270 0
383 20250418 135700 75815880 6270 6270 6270 6270 0
384 20250418 135600 75815880 6270 6280 6280 6270 60
385 20250418 135500 75439180 6280 6280 6280 6280 0
386 20250418 135400 75439180 6280 6280 6280 6280 0
387 20250418 135300 75439180 6280 6280 6280 6280 93
388 20250418 135200 74855140 6270 6270 6270 6270 0
389 20250418 135100 74855140 6270 6270 6270 6270 10
390 20250418 135000 74792440 6240 6240 6240 6240 0
391 20250418 134900 74792440 6240 6240 6240 6240 0
392 20250418 134800 74792440 6240 6240 6240 6240 0
393 20250418 134700 74792440 6240 6240 6240 6240 10
394 20250418 134600 74730040 6270 6270 6270 6270 0
395 20250418 134500 74730040 6270 6270 6270 6270 5
396 20250418 134400 74698690 6270 6270 6270 6270 0
397 20250418 134300 74698690 6270 6270 6270 6270 1
398 20250418 134200 74692420 6230 6230 6230 6230 33
399 20250418 134100 74486830 6270 6270 6270 6270 0
400 20250418 134000 74486830 6270 6270 6270 6270 0
401 20250418 133900 74486830 6270 6270 6270 6270 0
402 20250418 133800 74486830 6270 6270 6270 6270 0
403 20250418 133700 74486830 6270 6270 6270 6270 0
404 20250418 133600 74486830 6270 6270 6270 6270 1
405 20250418 133500 74480560 6230 6230 6230 6230 50
406 20250418 133400 74169060 6230 6230 6230 6230 0
407 20250418 133300 74169060 6230 6230 6230 6230 0
408 20250418 133200 74169060 6230 6230 6230 6230 0
409 20250418 133100 74169060 6230 6230 6230 6230 0
410 20250418 133000 74169060 6230 6230 6230 6230 1
411 20250418 132900 74162830 6220 6220 6220 6220 2
412 20250418 132800 74150390 6220 6220 6220 6220 3
413 20250418 132700 74131730 6220 6220 6220 6220 39
414 20250418 132600 73889150 6220 6220 6220 6220 8
415 20250418 132500 73839390 6220 6220 6220 6220 148
416 20250418 132400 72918830 6220 6220 6220 6220 0
417 20250418 132300 72918830 6220 6220 6220 6220 1
418 20250418 132200 72912610 6220 6220 6220 6220 0
419 20250418 132100 72912610 6220 6220 6220 6220 0
420 20250418 132000 72912610 6220 6220 6220 6220 0
421 20250418 131900 72912610 6220 6220 6220 6220 0
422 20250418 131800 72912610 6220 6220 6220 6220 0
423 20250418 131700 72912610 6220 6220 6220 6220 0
424 20250418 131600 72912610 6220 6220 6220 6220 1
425 20250418 131500 72906390 6220 6220 6220 6220 0
426 20250418 131400 72906390 6220 6220 6220 6220 0
427 20250418 131300 72906390 6220 6230 6230 6220 28
428 20250418 131200 72732000 6240 6240 6240 6240 0
429 20250418 131100 72732000 6240 6240 6240 6240 17
430 20250418 131000 72625920 6260 6260 6260 6260 0
431 20250418 130900 72625920 6260 6260 6260 6260 0
432 20250418 130800 72625920 6260 6260 6260 6260 0
433 20250418 130700 72625920 6260 6260 6260 6260 0
434 20250418 130600 72625920 6260 6260 6260 6260 0
435 20250418 130500 72625920 6260 6260 6260 6260 0
436 20250418 130400 72625920 6260 6260 6260 6260 0
437 20250418 130300 72625920 6260 6260 6260 6260 0
438 20250418 130200 72625920 6260 6260 6260 6260 0
439 20250418 130100 72625920 6260 6260 6260 6260 0
440 20250418 130000 72625920 6260 6260 6260 6260 0
441 20250418 125900 72625920 6260 6260 6260 6260 0
442 20250418 125800 72625920 6260 6260 6260 6260 0
443 20250418 125700 72625920 6260 6260 6260 6260 0
444 20250418 125600 72625920 6260 6260 6260 6260 0
445 20250418 125500 72625920 6260 6260 6260 6260 0
446 20250418 125400 72625920 6260 6260 6260 6260 0
447 20250418 125300 72625920 6260 6260 6260 6260 0
448 20250418 125200 72625920 6260 6260 6260 6260 212
449 20250418 125100 71298800 6260 6260 6260 6260 0
450 20250418 125000 71298800 6260 6260 6260 6260 0
451 20250418 124900 71298800 6260 6260 6260 6260 1
452 20250418 124800 71292540 6280 6280 6280 6280 10
453 20250418 124700 71229740 6280 6280 6280 6280 0
454 20250418 124600 71229740 6280 6280 6280 6280 0
455 20250418 124500 71229740 6280 6280 6280 6280 0
456 20250418 124400 71229740 6280 6280 6280 6280 0
457 20250418 124300 71229740 6280 6280 6280 6280 0
458 20250418 124200 71229740 6280 6280 6280 6280 0
459 20250418 124100 71229740 6280 6280 6280 6280 0
460 20250418 124000 71229740 6280 6280 6280 6280 0
461 20250418 123900 71229740 6280 6280 6280 6280 6
462 20250418 123800 71192060 6280 6280 6280 6280 2
463 20250418 123700 71179500 6280 6280 6280 6280 0
464 20250418 123600 71179500 6280 6280 6280 6280 2
465 20250418 123500 71166940 6280 6280 6280 6280 0
466 20250418 123400 71166940 6280 6280 6280 6280 0
467 20250418 123300 71166940 6280 6280 6280 6280 0
468 20250418 123200 71166940 6280 6280 6280 6280 0
469 20250418 123100 71166940 6280 6280 6280 6280 0
470 20250418 123000 71166940 6280 6280 6280 6280 0
471 20250418 122900 71166940 6280 6280 6280 6280 0
472 20250418 122800 71166940 6280 6280 6280 6280 0
473 20250418 122700 71166940 6280 6280 6280 6280 0
474 20250418 122600 71166940 6280 6280 6280 6280 0
475 20250418 122500 71166940 6280 6280 6280 6280 0
476 20250418 122400 71166940 6280 6270 6280 6270 10
477 20250418 122300 71104190 6290 6290 6290 6290 0
478 20250418 122200 71104190 6290 6290 6290 6290 140
479 20250418 122100 70223590 6290 6290 6290 6290 0
480 20250418 122000 70223590 6290 6290 6290 6290 20
481 20250418 121900 70097790 6290 6290 6290 6290 0
482 20250418 121800 70097790 6290 6290 6290 6290 0
483 20250418 121700 70097790 6290 6290 6290 6290 0
484 20250418 121600 70097790 6290 6290 6290 6290 5
485 20250418 121500 70066340 6290 6290 6290 6290 0
486 20250418 121400 70066340 6290 6290 6290 6290 0
487 20250418 121300 70066340 6290 6290 6290 6290 16
488 20250418 121200 69965700 6290 6260 6290 6260 50
489 20250418 121100 69652630 6270 6270 6270 6270 6
490 20250418 121000 69615010 6275 6275 6275 6275 0
491 20250418 120900 69615010 6275 6275 6275 6275 0
492 20250418 120800 69615010 6275 6275 6275 6275 18
493 20250418 120700 69502060 6290 6290 6290 6290 0
494 20250418 120600 69502060 6290 6290 6290 6290 0
495 20250418 120500 69502060 6290 6280 6290 6280 51
496 20250418 120400 69181770 6280 6280 6280 6280 9
497 20250418 120300 69125250 6290 6290 6290 6290 0
498 20250418 120200 69125250 6290 6290 6290 6290 0
499 20250418 120100 69125250 6290 6290 6290 6290 0
500 20250418 120000 69125250 6290 6290 6290 6290 0
501 20250418 115900 69125250 6290 6290 6290 6290 0
502 20250418 115800 69125250 6290 6290 6290 6290 0
503 20250418 115700 69125250 6290 6290 6290 6290 0
504 20250418 115600 69125250 6290 6240 6290 6240 13
505 20250418 115500 69043980 6220 6220 6220 6220 0
506 20250418 115400 69043980 6220 6240 6240 6220 107
507 20250418 115300 68376750 6290 6290 6290 6290 0
508 20250418 115200 68376750 6290 6290 6290 6290 1
509 20250418 115100 68370460 6280 6280 6280 6280 0
510 20250418 115000 68370460 6280 6280 6280 6280 125
511 20250418 114900 67585460 6280 6280 6280 6280 0
512 20250418 114800 67585460 6280 6280 6280 6280 0
513 20250418 114700 67585460 6280 6280 6280 6280 0
514 20250418 114600 67585460 6280 6250 6280 6250 18
515 20250418 114500 67472890 6250 6250 6250 6250 0
516 20250418 114400 67472890 6250 6240 6250 6240 2
517 20250418 114300 67460400 6250 6250 6250 6250 0
518 20250418 114200 67460400 6250 6250 6250 6250 0
519 20250418 114100 67460400 6250 6250 6250 6250 0
520 20250418 114000 67460400 6250 6250 6250 6250 0
521 20250418 113900 67460400 6250 6250 6250 6250 0
522 20250418 113800 67460400 6250 6250 6250 6250 0
523 20250418 113700 67460400 6250 6250 6250 6250 0
524 20250418 113600 67460400 6250 6230 6250 6230 13
525 20250418 113500 67379370 6230 6230 6230 6230 79
526 20250418 113400 66887200 6230 6230 6230 6230 11
527 20250418 113300 66818670 6200 6200 6200 6200 0
528 20250418 113200 66818670 6200 6200 6200 6200 0
529 20250418 113100 66818670 6200 6200 6200 6200 0
530 20250418 113000 66818670 6200 6200 6200 6200 0
531 20250418 112900 66818670 6200 6200 6200 6200 6
532 20250418 112800 66781470 6210 6210 6210 6210 0
533 20250418 112700 66781470 6210 6210 6210 6210 0
534 20250418 112600 66781470 6210 6210 6210 6210 0
535 20250418 112500 66781470 6210 6210 6210 6210 20
536 20250418 112400 66657270 6200 6200 6200 6200 0
537 20250418 112300 66657270 6200 6200 6200 6200 0
538 20250418 112200 66657270 6200 6200 6200 6200 3
539 20250418 112100 66638670 6200 6200 6200 6200 7
540 20250418 112000 66595270 6210 6210 6210 6210 0
541 20250418 111900 66595270 6210 6210 6210 6210 5
542 20250418 111800 66564220 6200 6200 6200 6200 5
543 20250418 111700 66533220 6200 6200 6200 6200 2
544 20250418 111600 66520820 6200 6200 6200 6200 48
545 20250418 111500 66223220 6190 6190 6190 6190 67
546 20250418 111400 65808490 6200 6190 6200 6190 103
547 20250418 111300 65170350 6190 6190 6190 6190 0
548 20250418 111200 65170350 6190 6190 6190 6190 0
549 20250418 111100 65170350 6190 6190 6190 6190 0
550 20250418 111000 65170350 6190 6190 6190 6190 0
551 20250418 110900 65170350 6190 6190 6190 6190 1
552 20250418 110800 65164160 6200 6200 6200 6200 0
553 20250418 110700 65164160 6200 6200 6200 6200 0
554 20250418 110600 65164160 6200 6200 6200 6200 75
555 20250418 110500 64699160 6210 6210 6210 6210 10
556 20250418 110400 64637060 6200 6200 6200 6200 0
557 20250418 110300 64637060 6200 6200 6200 6200 0
558 20250418 110200 64637060 6200 6200 6200 6200 1
559 20250418 110100 64630860 6220 6210 6220 6210 110
560 20250418 110000 63946880 6210 6210 6210 6210 0
561 20250418 105900 63946880 6210 6200 6210 6200 26
562 20250418 105800 63785640 6210 6210 6210 6210 0
563 20250418 105700 63785640 6210 6210 6210 6210 44
564 20250418 105600 63512400 6210 6210 6210 6210 0
565 20250418 105500 63512400 6210 6210 6210 6210 10
566 20250418 105400 63450300 6210 6210 6210 6210 27
567 20250418 105300 63282630 6230 6230 6230 6230 12
568 20250418 105200 63207870 6230 6230 6230 6230 33
569 20250418 105100 63002280 6230 6230 6230 6210 54
570 20250418 105000 62665880 6230 6230 6230 6200 140
571 20250418 104900 61796860 6230 6230 6230 6230 22
572 20250418 104800 61659800 6230 6230 6230 6230 0
573 20250418 104700 61659800 6230 6230 6230 6230 1
574 20250418 104600 61653570 6200 6200 6200 6200 1
575 20250418 104500 61647370 6200 6200 6200 6200 21
576 20250418 104400 61517170 6170 6170 6170 6170 0
577 20250418 104300 61517170 6170 6200 6200 6170 114
578 20250418 104200 60812730 6160 6160 6160 6160 1
579 20250418 104100 60806570 6210 6180 6210 6160 133
580 20250418 104000 59985950 6180 6200 6200 6180 35
581 20250418 103900 59769290 6200 6200 6200 6200 0
582 20250418 103800 59769290 6200 6200 6200 6200 1000
583 20250418 103700 53569290 6180 6180 6180 6180 24
584 20250418 103600 53420970 6180 6180 6180 6180 0
585 20250418 103500 53420970 6180 6180 6180 6180 500
586 20250418 103400 50330970 6190 6190 6190 6190 7
587 20250418 103300 50287640 6180 6180 6180 6180 789
588 20250418 103200 45411620 6170 6190 6190 6170 765
589 20250418 103100 40686340 6180 6180 6180 6180 0
590 20250418 103000 40686340 6180 6180 6180 6180 0
591 20250418 102900 40686340 6180 6210 6210 6180 31
592 20250418 102800 40494520 6210 6210 6210 6210 1
593 20250418 102700 40488310 6180 6180 6180 6180 27
594 20250418 102600 40321450 6190 6190 6190 6190 195
595 20250418 102500 39114400 6190 6190 6190 6190 0
596 20250418 102400 39114400 6190 6190 6190 6190 232
597 20250418 102300 37678320 6200 6200 6200 6200 22
598 20250418 102200 37541920 6210 6210 6210 6210 151
599 20250418 102100 36604210 6240 6240 6240 6240 0
600 20250418 102000 36604210 6240 6240 6240 6240 0
601 20250418 101900 36604210 6240 6240 6240 6240 0
602 20250418 101800 36604210 6240 6230 6240 6230 19
603 20250418 101700 36485780 6230 6200 6230 6200 45
604 20250418 101600 36205910 6200 6200 6200 6200 1
605 20250418 101500 36199710 6230 6230 6230 6230 0
606 20250418 101400 36199710 6230 6230 6230 6230 5
607 20250418 101300 36168560 6180 6180 6180 6180 0
608 20250418 101200 36168560 6180 6180 6180 6180 0
609 20250418 101100 36168560 6180 6210 6210 6180 76
610 20250418 101000 35697980 6200 6200 6200 6200 0
611 20250418 100900 35697980 6200 6230 6230 6200 117
612 20250418 100800 34972340 6230 6230 6230 6210 175
613 20250418 100700 33884270 6240 6240 6240 6240 0
614 20250418 100600 33884270 6240 6240 6240 6240 0
615 20250418 100500 33884270 6240 6240 6240 6240 0
616 20250418 100400 33884270 6240 6240 6240 6240 10
617 20250418 100300 33821870 6240 6240 6240 6240 10
618 20250418 100200 33759470 6240 6240 6240 6240 1
619 20250418 100100 33753230 6280 6280 6280 6280 0
620 20250418 100000 33753230 6280 6280 6280 6280 0
621 20250418 095900 33753230 6280 6280 6280 6280 0
622 20250418 095800 33753230 6280 6280 6280 6280 2
623 20250418 095700 33740670 6280 6280 6280 6280 100
624 20250418 095600 33112670 6240 6240 6240 6240 0
625 20250418 095500 33112670 6240 6240 6240 6240 103
626 20250418 095400 32469950 6240 6240 6240 6240 21
627 20250418 095300 32338910 6240 6240 6240 6240 0
628 20250418 095200 32338910 6240 6240 6240 6240 0
629 20250418 095100 32338910 6240 6240 6240 6240 120
630 20250418 095000 31590110 6290 6290 6290 6290 55
631 20250418 094900 31244160 6290 6290 6290 6290 0
632 20250418 094800 31244160 6290 6290 6290 6290 0
633 20250418 094700 31244160 6290 6290 6290 6290 0
634 20250418 094600 31244160 6290 6290 6290 6290 1
635 20250418 094500 31237870 6290 6290 6290 6290 1
636 20250418 094400 31231580 6240 6240 6240 6240 0
637 20250418 094300 31231580 6240 6260 6260 6240 300
638 20250418 094200 29359400 6260 6260 6260 6260 0
639 20250418 094100 29359400 6260 6260 6260 6260 31
640 20250418 094000 29165340 6240 6230 6240 6220 223
641 20250418 093900 27773970 6190 6190 6190 6190 0
642 20250418 093800 27773970 6190 6190 6190 6190 0
643 20250418 093700 27773970 6190 6240 6240 6190 658
644 20250418 093600 23696730 6240 6240 6240 6240 0
645 20250418 093500 23696730 6240 6240 6240 6240 20
646 20250418 093400 23571930 6270 6270 6270 6270 0
647 20250418 093300 23571930 6270 6270 6270 6270 0
648 20250418 093200 23571930 6270 6270 6270 6270 0
649 20250418 093100 23571930 6270 6270 6270 6270 16
650 20250418 093000 23471610 6250 6250 6250 6250 0
651 20250418 092900 23471610 6250 6250 6250 6250 0
652 20250418 092800 23471610 6250 6250 6250 6250 62
653 20250418 092700 23084110 6250 6250 6250 6250 0
654 20250418 092600 23084110 6250 6250 6250 6250 10
655 20250418 092500 23021610 6250 6280 6280 6250 181
656 20250418 092400 21887860 6250 6250 6250 6250 0
657 20250418 092300 21887860 6250 6250 6250 6250 0
658 20250418 092200 21887860 6250 6250 6250 6250 110
659 20250418 092100 21200360 6260 6260 6260 6260 0
660 20250418 092000 21200360 6260 6260 6260 6260 8
661 20250418 091900 21150280 6260 6260 6260 6260 2
662 20250418 091800 21137760 6240 6240 6240 6240 0
663 20250418 091700 21137760 6240 6240 6240 6240 0
664 20250418 091600 21137760 6240 6240 6240 6240 16
665 20250418 091500 21037920 6230 6230 6230 6230 1
666 20250418 091400 21031690 6230 6230 6230 6230 0
667 20250418 091300 21031690 6230 6230 6230 6230 10
668 20250418 091200 20969390 6160 6160 6160 6160 0
669 20250418 091100 20969390 6160 6160 6160 6160 0
670 20250418 091000 20969390 6160 6160 6160 6160 9
671 20250418 090900 20913950 6160 6160 6160 6160 1
672 20250418 090800 20907790 6200 6200 6200 6200 0
673 20250418 090700 20907790 6200 6200 6200 6200 2
674 20250418 090600 20895390 6200 6200 6200 6200 180
675 20250418 090500 19779390 6200 6200 6200 6200 0
676 20250418 090400 19779390 6200 6210 6210 6200 150
677 20250418 090300 18848720 6200 6200 6200 6200 0
678 20250418 090200 18848720 6200 6200 6200 6200 0
679 20250418 090100 18848720 6200 6230 6230 6200 29
680 20250418 090000 18668420 6330 6300 6330 6110 2995