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

741
447690/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211900,6485,3085,3085,3085,3085,1
20250418,211800,6485,3085,3085,3085,3085,0
20250418,211700,6485,3085,3085,3085,3085,0
20250418,211600,6485,3085,3085,3085,3085,0
20250418,211500,6485,3085,3085,3085,3085,0
20250418,211400,6485,3085,3085,3085,3085,0
20250418,211300,6485,3085,3085,3085,3085,0
20250418,211200,6485,3085,3085,3085,3085,0
20250418,211100,6485,3085,3085,3085,3085,0
20250418,211000,6485,3085,3085,3085,3085,0
20250418,210900,6485,3085,3085,3085,3085,0
20250418,210800,6485,3085,3085,3085,3085,0
20250418,210700,6485,3085,3085,3085,3085,0
20250418,210600,6485,3085,3085,3085,3085,0
20250418,210500,6485,3085,3085,3085,3085,0
20250418,210400,6485,3085,3085,3085,3085,0
20250418,210300,6485,3085,3085,3085,3085,0
20250418,210200,6485,3085,3085,3085,3085,0
20250418,210100,6485,3085,3085,3085,3085,0
20250418,210000,6485,3085,3085,3085,3085,0
20250418,205900,6485,3085,3085,3085,3085,0
20250418,205800,6485,3085,3085,3085,3085,0
20250418,205700,6485,3085,3085,3085,3085,0
20250418,205600,6485,3085,3085,3085,3085,0
20250418,205500,6485,3085,3085,3085,3085,0
20250418,205400,6485,3085,3085,3085,3085,0
20250418,205300,6485,3085,3085,3085,3085,0
20250418,205200,6485,3085,3085,3085,3085,0
20250418,205100,6485,3085,3085,3085,3085,0
20250418,205000,6485,3085,3085,3085,3085,0
20250418,204900,6485,3085,3085,3085,3085,1
20250418,204800,6485,3085,3085,3085,3085,0
20250418,204700,6485,3085,3085,3085,3085,0
20250418,204600,6485,3085,3085,3085,3085,0
20250418,204500,6485,3085,3085,3085,3085,0
20250418,204400,6485,3085,3085,3085,3085,0
20250418,204300,6485,3085,3085,3085,3085,0
20250418,204200,6485,3085,3085,3085,3085,0
20250418,204100,6485,3085,3085,3085,3085,0
20250418,204000,6485,3085,3085,3085,3085,0
20250418,203900,6485,3085,3085,3085,3085,0
20250418,203800,6485,3085,3085,3085,3085,0
20250418,203700,6485,3085,3085,3085,3085,0
20250418,203600,6485,3085,3085,3085,3085,0
20250418,203500,6485,3085,3085,3085,3085,0
20250418,203400,6485,3085,3085,3085,3085,0
20250418,203300,6485,3085,3085,3085,3085,0
20250418,203200,6485,3085,3085,3085,3085,0
20250418,203100,6485,3085,3085,3085,3085,0
20250418,203000,6485,3085,3085,3085,3085,0
20250418,202900,6485,3085,3085,3085,3085,0
20250418,202800,6485,3085,3085,3085,3085,0
20250418,202700,6485,3085,3085,3085,3085,0
20250418,202600,6485,3085,3085,3085,3085,0
20250418,202500,6485,3085,3085,3085,3085,0
20250418,202400,6485,3085,3085,3085,3085,0
20250418,202300,6485,3085,3085,3085,3085,0
20250418,202200,6485,3085,3085,3085,3085,0
20250418,202100,6485,3085,3085,3085,3085,0
20250418,202000,6485,3085,3085,3085,3085,0
20250418,201900,6485,3085,3085,3085,3085,1
20250418,201800,6485,3085,3085,3085,3085,0
20250418,201700,6485,3085,3085,3085,3085,0
20250418,201600,6485,3085,3085,3085,3085,0
20250418,201500,6485,3085,3085,3085,3085,0
20250418,201400,6485,3085,3085,3085,3085,0
20250418,201300,6485,3085,3085,3085,3085,0
20250418,201200,6485,3085,3085,3085,3085,0
20250418,201100,6485,3085,3085,3085,3085,0
20250418,201000,6485,3085,3085,3085,3085,0
20250418,200900,6485,3085,3085,3085,3085,0
20250418,200800,6485,3085,3085,3085,3085,0
20250418,200700,6485,3085,3085,3085,3085,0
20250418,200600,6485,3085,3085,3085,3085,0
20250418,200500,6485,3085,3085,3085,3085,0
20250418,200400,6485,3085,3085,3085,3085,0
20250418,200300,6485,3085,3085,3085,3085,0
20250418,200200,6485,3085,3085,3085,3085,0
20250418,200100,6485,3085,3085,3085,3085,0
20250418,200000,6485,3085,3085,3085,3085,0
20250418,195900,6485,3085,3085,3085,3085,0
20250418,195800,6485,3085,3085,3085,3085,0
20250418,195700,6485,3085,3085,3085,3085,0
20250418,195600,6485,3085,3085,3085,3085,0
20250418,195500,6485,3085,3085,3085,3085,0
20250418,195400,6485,3085,3085,3085,3085,0
20250418,195300,6485,3085,3085,3085,3085,0
20250418,195200,6485,3085,3085,3085,3085,0
20250418,195100,6485,3085,3085,3085,3085,0
20250418,195000,6485,3085,3085,3085,3085,0
20250418,194900,6485,3085,3085,3085,3085,1
20250418,194800,6485,3085,3085,3085,3085,0
20250418,194700,6485,3085,3085,3085,3085,0
20250418,194600,6485,3085,3085,3085,3085,0
20250418,194500,6485,3085,3085,3085,3085,0
20250418,194400,6485,3085,3085,3085,3085,0
20250418,194300,6485,3085,3085,3085,3085,0
20250418,194200,6485,3085,3085,3085,3085,0
20250418,194100,6485,3085,3085,3085,3085,0
20250418,194000,6485,3085,3085,3085,3085,0
20250418,193900,6485,3085,3085,3085,3085,0
20250418,193800,6485,3085,3085,3085,3085,0
20250418,193700,6485,3085,3085,3085,3085,0
20250418,193600,6485,3085,3085,3085,3085,0
20250418,193500,6485,3085,3085,3085,3085,0
20250418,193400,6485,3085,3085,3085,3085,0
20250418,193300,6485,3085,3085,3085,3085,0
20250418,193200,6485,3085,3085,3085,3085,0
20250418,193100,6485,3085,3085,3085,3085,0
20250418,193000,6485,3085,3085,3085,3085,0
20250418,192900,6485,3085,3085,3085,3085,0
20250418,192800,6485,3085,3085,3085,3085,0
20250418,192700,6485,3085,3085,3085,3085,0
20250418,192600,6485,3085,3085,3085,3085,0
20250418,192500,6485,3085,3085,3085,3085,0
20250418,192400,6485,3085,3085,3085,3085,0
20250418,192300,6485,3085,3085,3085,3085,0
20250418,192200,6485,3085,3085,3085,3085,0
20250418,192100,6485,3085,3085,3085,3085,0
20250418,192000,6485,3085,3085,3085,3085,0
20250418,191900,6485,3085,3085,3085,3085,1
20250418,191800,6485,3085,3085,3085,3085,0
20250418,191700,6485,3085,3085,3085,3085,0
20250418,191600,6485,3085,3085,3085,3085,0
20250418,191500,6485,3085,3085,3085,3085,0
20250418,191400,6485,3085,3085,3085,3085,0
20250418,191300,6485,3085,3085,3085,3085,0
20250418,191200,6485,3085,3085,3085,3085,0
20250418,191100,6485,3085,3085,3085,3085,0
20250418,191000,6485,3085,3085,3085,3085,0
20250418,190900,6485,3085,3085,3085,3085,0
20250418,190800,6485,3085,3085,3085,3085,0
20250418,190700,6485,3085,3085,3085,3085,0
20250418,190600,6485,3085,3085,3085,3085,0
20250418,190500,6485,3085,3085,3085,3085,0
20250418,190400,6485,3085,3085,3085,3085,0
20250418,190300,6485,3085,3085,3085,3085,0
20250418,190200,6485,3085,3085,3085,3085,0
20250418,190100,6485,3085,3085,3085,3085,0
20250418,190000,6485,3085,3085,3085,3085,0
20250418,185900,6485,3085,3085,3085,3085,0
20250418,185800,6485,3085,3085,3085,3085,0
20250418,185700,6485,3085,3085,3085,3085,0
20250418,185600,6485,3085,3085,3085,3085,0
20250418,185500,6485,3085,3085,3085,3085,0
20250418,185400,6485,3085,3085,3085,3085,0
20250418,185300,6485,3085,3085,3085,3085,0
20250418,185200,6485,3085,3085,3085,3085,0
20250418,185100,6485,3085,3085,3085,3085,0
20250418,185000,6485,3085,3085,3085,3085,0
20250418,184900,6485,3085,3085,3085,3085,1
20250418,184800,6485,3085,3085,3085,3085,0
20250418,184700,6485,3085,3085,3085,3085,0
20250418,184600,6485,3085,3085,3085,3085,0
20250418,184500,6485,3085,3085,3085,3085,0
20250418,184400,6485,3085,3085,3085,3085,0
20250418,184300,6485,3085,3085,3085,3085,0
20250418,184200,6485,3085,3085,3085,3085,0
20250418,184100,6485,3085,3085,3085,3085,0
20250418,184000,6485,3085,3085,3085,3085,0
20250418,183900,6485,3085,3085,3085,3085,0
20250418,183800,6485,3085,3085,3085,3085,0
20250418,183700,6485,3085,3085,3085,3085,0
20250418,183600,6485,3085,3085,3085,3085,0
20250418,183500,6485,3085,3085,3085,3085,0
20250418,183400,6485,3085,3085,3085,3085,0
20250418,183300,6485,3085,3085,3085,3085,0
20250418,183200,6485,3085,3085,3085,3085,0
20250418,183100,6485,3085,3085,3085,3085,0
20250418,183000,6485,3085,3085,3085,3085,0
20250418,182900,6485,3085,3085,3085,3085,0
20250418,182800,6485,3085,3085,3085,3085,0
20250418,182700,6485,3085,3085,3085,3085,0
20250418,182600,6485,3085,3085,3085,3085,0
20250418,182500,6485,3085,3085,3085,3085,0
20250418,182400,6485,3085,3085,3085,3085,0
20250418,182300,6485,3085,3085,3085,3085,0
20250418,182200,6485,3085,3085,3085,3085,0
20250418,182100,6485,3085,3085,3085,3085,0
20250418,182000,6485,3085,3085,3085,3085,0
20250418,181900,6485,3085,3085,3085,3085,1
20250418,181800,6485,3085,3085,3085,3085,0
20250418,181700,6485,3085,3085,3085,3085,0
20250418,181600,6485,3085,3085,3085,3085,0
20250418,181500,6485,3085,3085,3085,3085,0
20250418,181400,6485,3085,3085,3085,3085,0
20250418,181300,6485,3085,3085,3085,3085,0
20250418,181200,6485,3085,3085,3085,3085,0
20250418,181100,6485,3085,3085,3085,3085,0
20250418,181000,6485,3085,3085,3085,3085,0
20250418,180900,6485,3085,3085,3085,3085,0
20250418,180800,6485,3085,3085,3085,3085,0
20250418,180700,6485,3085,3085,3085,3085,0
20250418,180600,6485,3085,3085,3085,3085,0
20250418,180500,6485,3085,3085,3085,3085,0
20250418,180400,6485,3085,3085,3085,3085,0
20250418,180300,6485,3085,3085,3085,3085,0
20250418,180200,6485,3085,3085,3085,3085,0
20250418,180100,6485,3085,3085,3085,3085,0
20250418,180000,6485,3085,3085,3085,3085,0
20250418,175900,6485,3085,3085,3085,3085,0
20250418,175800,6485,3085,3085,3085,3085,0
20250418,175700,6485,3085,3085,3085,3085,0
20250418,175600,6485,3085,3085,3085,3085,0
20250418,175500,6485,3085,3085,3085,3085,0
20250418,175400,6485,3085,3085,3085,3085,0
20250418,175300,6485,3085,3085,3085,3085,0
20250418,175200,6485,3085,3085,3085,3085,0
20250418,175100,6485,3085,3085,3085,3085,0
20250418,175000,6485,3085,3085,3085,3085,0
20250418,174900,6485,3085,3085,3085,3085,1
20250418,174800,6485,3085,3085,3085,3085,0
20250418,174700,6485,3085,3085,3085,3085,0
20250418,174600,6485,3085,3085,3085,3085,0
20250418,174500,6485,3085,3085,3085,3085,0
20250418,174400,6485,3085,3085,3085,3085,0
20250418,174300,6485,3085,3085,3085,3085,0
20250418,174200,6485,3085,3085,3085,3085,0
20250418,174100,6485,3085,3085,3085,3085,0
20250418,174000,6485,3085,3085,3085,3085,0
20250418,173900,6485,3085,3085,3085,3085,0
20250418,173800,6485,3085,3085,3085,3085,0
20250418,173700,6485,3085,3085,3085,3085,0
20250418,173600,6485,3085,3085,3085,3085,0
20250418,173500,6485,3085,3085,3085,3085,0
20250418,173400,6485,3085,3085,3085,3085,0
20250418,173300,6485,3085,3085,3085,3085,0
20250418,173200,6485,3085,3085,3085,3085,0
20250418,173100,6485,3085,3085,3085,3085,0
20250418,173000,6485,3085,3085,3085,3085,0
20250418,172900,6485,3085,3085,3085,3085,0
20250418,172800,6485,3085,3085,3085,3085,0
20250418,172700,6485,3085,3085,3085,3085,0
20250418,172600,6485,3085,3085,3085,3085,0
20250418,172500,6485,3085,3085,3085,3085,0
20250418,172400,6485,3085,3085,3085,3085,0
20250418,172300,6485,3085,3085,3085,3085,0
20250418,172200,6485,3085,3085,3085,3085,0
20250418,172100,6485,3085,3085,3085,3085,0
20250418,172000,6485,3085,3085,3085,3085,0
20250418,171900,6485,3085,3085,3085,3085,1
20250418,171800,6485,3085,3085,3085,3085,0
20250418,171700,6485,3085,3085,3085,3085,0
20250418,171600,6485,3085,3085,3085,3085,0
20250418,171500,6485,3085,3085,3085,3085,0
20250418,171400,6485,3085,3085,3085,3085,0
20250418,171300,6485,3085,3085,3085,3085,0
20250418,171200,6485,3085,3085,3085,3085,0
20250418,171100,6485,3085,3085,3085,3085,0
20250418,171000,6485,3085,3085,3085,3085,0
20250418,170900,6485,3085,3085,3085,3085,0
20250418,170800,6485,3085,3085,3085,3085,0
20250418,170700,6485,3085,3085,3085,3085,0
20250418,170600,6485,3085,3085,3085,3085,0
20250418,170500,6485,3085,3085,3085,3085,0
20250418,170400,6485,3085,3085,3085,3085,0
20250418,170300,6485,3085,3085,3085,3085,0
20250418,170200,6485,3085,3085,3085,3085,0
20250418,170100,6485,3085,3085,3085,3085,0
20250418,170000,6485,3085,3085,3085,3085,0
20250418,165900,6485,3085,3085,3085,3085,0
20250418,165800,6485,3085,3085,3085,3085,0
20250418,165700,6485,3085,3085,3085,3085,0
20250418,165600,6485,3085,3085,3085,3085,0
20250418,165500,6485,3085,3085,3085,3085,0
20250418,165400,6485,3085,3085,3085,3085,0
20250418,165300,6485,3085,3085,3085,3085,0
20250418,165200,6485,3085,3085,3085,3085,0
20250418,165100,6485,3085,3085,3085,3085,0
20250418,165000,6485,3085,3085,3085,3085,0
20250418,164900,6485,3085,3085,3085,3085,1
20250418,164800,6485,3085,3085,3085,3085,0
20250418,164700,6485,3085,3085,3085,3085,0
20250418,164600,6485,3085,3085,3085,3085,0
20250418,164500,6485,3085,3085,3085,3085,0
20250418,164400,6485,3085,3085,3085,3085,0
20250418,164300,6485,3085,3085,3085,3085,0
20250418,164200,6485,3085,3085,3085,3085,0
20250418,164100,6485,3085,3085,3085,3085,0
20250418,164000,6485,3085,3085,3085,3085,0
20250418,163900,6485,3085,3085,3085,3085,0
20250418,163800,6485,3085,3085,3085,3085,0
20250418,163700,6485,3085,3085,3085,3085,0
20250418,163600,6485,3085,3085,3085,3085,0
20250418,163500,6485,3085,3085,3085,3085,0
20250418,163400,6485,3085,3085,3085,3085,0
20250418,163300,6485,3085,3085,3085,3085,0
20250418,163200,6485,3085,3085,3085,3085,0
20250418,163100,6485,3085,3085,3085,3085,0
20250418,163000,6485,3085,3085,3085,3085,0
20250418,162900,6485,3085,3085,3085,3085,0
20250418,162800,6485,3085,3085,3085,3085,0
20250418,162700,6485,3085,3085,3085,3085,0
20250418,162600,6485,3085,3085,3085,3085,0
20250418,162500,6485,3085,3085,3085,3085,0
20250418,162400,6485,3085,3085,3085,3085,0
20250418,162300,6485,3085,3085,3085,3085,0
20250418,162200,6485,3085,3085,3085,3085,0
20250418,162100,6485,3085,3085,3085,3085,0
20250418,162000,6485,3085,3085,3085,3085,0
20250418,161900,6485,3085,3085,3085,3085,1
20250418,161800,6485,3085,3085,3085,3085,0
20250418,161700,6485,3085,3085,3085,3085,0
20250418,161600,6485,3085,3085,3085,3085,0
20250418,161500,6485,3085,3085,3085,3085,0
20250418,161400,6485,3085,3085,3085,3085,0
20250418,161300,6485,3085,3085,3085,3085,0
20250418,161200,6485,3085,3085,3085,3085,0
20250418,161100,6485,3085,3085,3085,3085,0
20250418,161000,6485,3085,3085,3085,3085,0
20250418,160900,6485,3085,3085,3085,3085,0
20250418,160800,6485,3085,3085,3085,3085,0
20250418,160700,6485,3085,3085,3085,3085,0
20250418,160600,6485,3085,3085,3085,3085,0
20250418,160500,6485,3085,3085,3085,3085,0
20250418,160400,6485,3085,3085,3085,3085,0
20250418,160300,6485,3085,3085,3085,3085,0
20250418,160200,6485,3085,3085,3085,3085,0
20250418,160100,6485,3085,3085,3085,3085,0
20250418,160000,6485,3085,3085,3085,3085,0
20250418,155900,6485,3085,3085,3085,3085,0
20250418,155800,6485,3085,3085,3085,3085,0
20250418,155700,6485,3085,3085,3085,3085,0
20250418,155600,6485,3085,3085,3085,3085,0
20250418,155500,6485,3085,3085,3085,3085,0
20250418,155400,6485,3085,3085,3085,3085,0
20250418,155300,6485,3085,3085,3085,3085,0
20250418,155200,6485,3085,3085,3085,3085,0
20250418,155100,6485,3085,3085,3085,3085,0
20250418,155000,6485,3085,3085,3085,3085,0
20250418,154900,6485,3085,3085,3085,3085,1
20250418,154800,6485,3085,3085,3085,3085,0
20250418,154700,6485,3085,3085,3085,3085,0
20250418,154600,6485,3085,3085,3085,3085,0
20250418,154500,6485,3085,3085,3085,3085,0
20250418,154400,6485,3085,3085,3085,3085,0
20250418,154300,6485,3085,3085,3085,3085,0
20250418,154200,6485,3085,3085,3085,3085,0
20250418,154100,6485,3085,3085,3085,3085,0
20250418,154000,6485,3085,3085,3085,3085,0
20250418,153900,6485,3085,3085,3085,3085,0
20250418,153800,6485,3085,3085,3085,3085,0
20250418,153700,6485,3085,3085,3085,3085,0
20250418,153600,6485,3085,3085,3085,3085,0
20250418,153500,6485,3085,3085,3085,3085,0
20250418,153400,6485,3085,3085,3085,3085,0
20250418,153300,6485,3085,3085,3085,3085,0
20250418,153200,6485,3085,3085,3085,3085,0
20250418,153100,6485,3085,3085,3085,3085,0
20250418,153000,6485,3085,3085,3085,3085,0
20250418,152900,6485,3085,3085,3085,3085,0
20250418,152800,6485,3085,3085,3085,3085,0
20250418,152700,6485,3085,3085,3085,3085,0
20250418,152600,6485,3085,3085,3085,3085,0
20250418,152500,6485,3085,3085,3085,3085,0
20250418,152400,6485,3085,3085,3085,3085,0
20250418,152300,6485,3085,3085,3085,3085,0
20250418,152200,6485,3085,3085,3085,3085,0
20250418,152100,6485,3085,3085,3085,3085,0
20250418,152000,6485,3085,3085,3085,3085,0
20250418,151900,6485,3085,3085,3085,3085,0
20250418,151800,6485,3085,3085,3085,3085,0
20250418,151700,6485,3085,3085,3085,3085,0
20250418,151600,6485,3085,3085,3085,3085,0
20250418,151500,6485,3085,3085,3085,3085,0
20250418,151400,6485,3085,3085,3085,3085,0
20250418,151300,6485,3085,3085,3085,3085,0
20250418,151200,6485,3085,3085,3085,3085,0
20250418,151100,6485,3085,3085,3085,3085,0
20250418,151000,6485,3085,3085,3085,3085,0
20250418,150900,6485,3085,3085,3085,3085,0
20250418,150800,6485,3085,3085,3085,3085,0
20250418,150700,6485,3085,3085,3085,3085,0
20250418,150600,6485,3085,3085,3085,3085,0
20250418,150500,6485,3085,3085,3085,3085,0
20250418,150400,6485,3085,3085,3085,3085,0
20250418,150300,6485,3085,3085,3085,3085,0
20250418,150200,6485,3085,3085,3085,3085,0
20250418,150100,6485,3085,3085,3085,3085,0
20250418,150000,6485,3085,3085,3085,3085,0
20250418,145900,6485,3085,3085,3085,3085,0
20250418,145800,6485,3085,3085,3085,3085,0
20250418,145700,6485,3085,3085,3085,3085,0
20250418,145600,6485,3085,3085,3085,3085,0
20250418,145500,6485,3085,3085,3085,3085,0
20250418,145400,6485,3085,3085,3085,3085,0
20250418,145300,6485,3085,3085,3085,3085,0
20250418,145200,6485,3085,3085,3085,3085,0
20250418,145100,6485,3085,3085,3085,3085,0
20250418,145000,6485,3085,3085,3085,3085,0
20250418,144900,6485,3085,3085,3085,3085,0
20250418,144800,6485,3085,3085,3085,3085,0
20250418,144700,6485,3085,3085,3085,3085,0
20250418,144600,6485,3085,3085,3085,3085,0
20250418,144500,6485,3085,3085,3085,3085,0
20250418,144400,6485,3085,3085,3085,3085,0
20250418,144300,6485,3085,3085,3085,3085,0
20250418,144200,6485,3085,3085,3085,3085,0
20250418,144100,6485,3085,3085,3085,3085,0
20250418,144000,6485,3085,3085,3085,3085,0
20250418,143900,6485,3085,3085,3085,3085,0
20250418,143800,6485,3085,3085,3085,3085,0
20250418,143700,6485,3085,3085,3085,3085,0
20250418,143600,6485,3085,3085,3085,3085,0
20250418,143500,6485,3085,3085,3085,3085,0
20250418,143400,6485,3085,3085,3085,3085,0
20250418,143300,6485,3085,3085,3085,3085,0
20250418,143200,6485,3085,3085,3085,3085,0
20250418,143100,6485,3085,3085,3085,3085,0
20250418,143000,6485,3085,3085,3085,3085,0
20250418,142900,6485,3085,3085,3085,3085,0
20250418,142800,6485,3085,3085,3085,3085,1
20250418,142700,3400,3400,3400,3400,3400,0
20250418,142600,3400,3400,3400,3400,3400,0
20250418,142500,3400,3400,3400,3400,3400,0
20250418,142400,3400,3400,3400,3400,3400,0
20250418,142300,3400,3400,3400,3400,3400,0
20250418,142200,3400,3400,3400,3400,3400,0
20250418,142100,3400,3400,3400,3400,3400,0
20250418,142000,3400,3400,3400,3400,3400,0
20250418,141900,3400,3400,3400,3400,3400,0
20250418,141800,3400,3400,3400,3400,3400,0
20250418,141700,3400,3400,3400,3400,3400,0
20250418,141600,3400,3400,3400,3400,3400,0
20250418,141500,3400,3400,3400,3400,3400,0
20250418,141400,3400,3400,3400,3400,3400,0
20250418,141300,3400,3400,3400,3400,3400,0
20250418,141200,3400,3400,3400,3400,3400,0
20250418,141100,3400,3400,3400,3400,3400,0
20250418,141000,3400,3400,3400,3400,3400,0
20250418,140900,3400,3400,3400,3400,3400,0
20250418,140800,3400,3400,3400,3400,3400,0
20250418,140700,3400,3400,3400,3400,3400,0
20250418,140600,3400,3400,3400,3400,3400,0
20250418,140500,3400,3400,3400,3400,3400,0
20250418,140400,3400,3400,3400,3400,3400,0
20250418,140300,3400,3400,3400,3400,3400,0
20250418,140200,3400,3400,3400,3400,3400,0
20250418,140100,3400,3400,3400,3400,3400,0
20250418,140000,3400,3400,3400,3400,3400,0
20250418,135900,3400,3400,3400,3400,3400,0
20250418,135800,3400,3400,3400,3400,3400,0
20250418,135700,3400,3400,3400,3400,3400,0
20250418,135600,3400,3400,3400,3400,3400,0
20250418,135500,3400,3400,3400,3400,3400,0
20250418,135400,3400,3400,3400,3400,3400,0
20250418,135300,3400,3400,3400,3400,3400,0
20250418,135200,3400,3400,3400,3400,3400,0
20250418,135100,3400,3400,3400,3400,3400,0
20250418,135000,3400,3400,3400,3400,3400,0
20250418,134900,3400,3400,3400,3400,3400,0
20250418,134800,3400,3400,3400,3400,3400,0
20250418,134700,3400,3400,3400,3400,3400,0
20250418,134600,3400,3400,3400,3400,3400,0
20250418,134500,3400,3400,3400,3400,3400,0
20250418,134400,3400,3400,3400,3400,3400,0
20250418,134300,3400,3400,3400,3400,3400,0
20250418,134200,3400,3400,3400,3400,3400,0
20250418,134100,3400,3400,3400,3400,3400,0
20250418,134000,3400,3400,3400,3400,3400,0
20250418,133900,3400,3400,3400,3400,3400,0
20250418,133800,3400,3400,3400,3400,3400,0
20250418,133700,3400,3400,3400,3400,3400,0
20250418,133600,3400,3400,3400,3400,3400,0
20250418,133500,3400,3400,3400,3400,3400,0
20250418,133400,3400,3400,3400,3400,3400,0
20250418,133300,3400,3400,3400,3400,3400,0
20250418,133200,3400,3400,3400,3400,3400,0
20250418,133100,3400,3400,3400,3400,3400,0
20250418,133000,3400,3400,3400,3400,3400,0
20250418,132900,3400,3400,3400,3400,3400,0
20250418,132800,3400,3400,3400,3400,3400,0
20250418,132700,3400,3400,3400,3400,3400,0
20250418,132600,3400,3400,3400,3400,3400,0
20250418,132500,3400,3400,3400,3400,3400,0
20250418,132400,3400,3400,3400,3400,3400,0
20250418,132300,3400,3400,3400,3400,3400,0
20250418,132200,3400,3400,3400,3400,3400,0
20250418,132100,3400,3400,3400,3400,3400,0
20250418,132000,3400,3400,3400,3400,3400,0
20250418,131900,3400,3400,3400,3400,3400,0
20250418,131800,3400,3400,3400,3400,3400,0
20250418,131700,3400,3400,3400,3400,3400,0
20250418,131600,3400,3400,3400,3400,3400,0
20250418,131500,3400,3400,3400,3400,3400,0
20250418,131400,3400,3400,3400,3400,3400,0
20250418,131300,3400,3400,3400,3400,3400,0
20250418,131200,3400,3400,3400,3400,3400,0
20250418,131100,3400,3400,3400,3400,3400,0
20250418,131000,3400,3400,3400,3400,3400,0
20250418,130900,3400,3400,3400,3400,3400,0
20250418,130800,3400,3400,3400,3400,3400,0
20250418,130700,3400,3400,3400,3400,3400,0
20250418,130600,3400,3400,3400,3400,3400,0
20250418,130500,3400,3400,3400,3400,3400,0
20250418,130400,3400,3400,3400,3400,3400,0
20250418,130300,3400,3400,3400,3400,3400,0
20250418,130200,3400,3400,3400,3400,3400,0
20250418,130100,3400,3400,3400,3400,3400,0
20250418,130000,3400,3400,3400,3400,3400,0
20250418,125900,3400,3400,3400,3400,3400,0
20250418,125800,3400,3400,3400,3400,3400,0
20250418,125700,3400,3400,3400,3400,3400,0
20250418,125600,3400,3400,3400,3400,3400,0
20250418,125500,3400,3400,3400,3400,3400,0
20250418,125400,3400,3400,3400,3400,3400,0
20250418,125300,3400,3400,3400,3400,3400,0
20250418,125200,3400,3400,3400,3400,3400,0
20250418,125100,3400,3400,3400,3400,3400,0
20250418,125000,3400,3400,3400,3400,3400,0
20250418,124900,3400,3400,3400,3400,3400,0
20250418,124800,3400,3400,3400,3400,3400,0
20250418,124700,3400,3400,3400,3400,3400,0
20250418,124600,3400,3400,3400,3400,3400,0
20250418,124500,3400,3400,3400,3400,3400,0
20250418,124400,3400,3400,3400,3400,3400,0
20250418,124300,3400,3400,3400,3400,3400,0
20250418,124200,3400,3400,3400,3400,3400,0
20250418,124100,3400,3400,3400,3400,3400,0
20250418,124000,3400,3400,3400,3400,3400,0
20250418,123900,3400,3400,3400,3400,3400,0
20250418,123800,3400,3400,3400,3400,3400,0
20250418,123700,3400,3400,3400,3400,3400,0
20250418,123600,3400,3400,3400,3400,3400,0
20250418,123500,3400,3400,3400,3400,3400,0
20250418,123400,3400,3400,3400,3400,3400,0
20250418,123300,3400,3400,3400,3400,3400,0
20250418,123200,3400,3400,3400,3400,3400,0
20250418,123100,3400,3400,3400,3400,3400,0
20250418,123000,3400,3400,3400,3400,3400,0
20250418,122900,3400,3400,3400,3400,3400,0
20250418,122800,3400,3400,3400,3400,3400,0
20250418,122700,3400,3400,3400,3400,3400,0
20250418,122600,3400,3400,3400,3400,3400,0
20250418,122500,3400,3400,3400,3400,3400,0
20250418,122400,3400,3400,3400,3400,3400,0
20250418,122300,3400,3400,3400,3400,3400,0
20250418,122200,3400,3400,3400,3400,3400,0
20250418,122100,3400,3400,3400,3400,3400,0
20250418,122000,3400,3400,3400,3400,3400,0
20250418,121900,3400,3400,3400,3400,3400,0
20250418,121800,3400,3400,3400,3400,3400,0
20250418,121700,3400,3400,3400,3400,3400,0
20250418,121600,3400,3400,3400,3400,3400,0
20250418,121500,3400,3400,3400,3400,3400,0
20250418,121400,3400,3400,3400,3400,3400,0
20250418,121300,3400,3400,3400,3400,3400,0
20250418,121200,3400,3400,3400,3400,3400,0
20250418,121100,3400,3400,3400,3400,3400,0
20250418,121000,3400,3400,3400,3400,3400,0
20250418,120900,3400,3400,3400,3400,3400,0
20250418,120800,3400,3400,3400,3400,3400,0
20250418,120700,3400,3400,3400,3400,3400,0
20250418,120600,3400,3400,3400,3400,3400,0
20250418,120500,3400,3400,3400,3400,3400,0
20250418,120400,3400,3400,3400,3400,3400,0
20250418,120300,3400,3400,3400,3400,3400,0
20250418,120200,3400,3400,3400,3400,3400,0
20250418,120100,3400,3400,3400,3400,3400,0
20250418,120000,3400,3400,3400,3400,3400,0
20250418,115900,3400,3400,3400,3400,3400,0
20250418,115800,3400,3400,3400,3400,3400,0
20250418,115700,3400,3400,3400,3400,3400,0
20250418,115600,3400,3400,3400,3400,3400,0
20250418,115500,3400,3400,3400,3400,3400,0
20250418,115400,3400,3400,3400,3400,3400,0
20250418,115300,3400,3400,3400,3400,3400,0
20250418,115200,3400,3400,3400,3400,3400,0
20250418,115100,3400,3400,3400,3400,3400,0
20250418,115000,3400,3400,3400,3400,3400,0
20250418,114900,3400,3400,3400,3400,3400,0
20250418,114800,3400,3400,3400,3400,3400,0
20250418,114700,3400,3400,3400,3400,3400,0
20250418,114600,3400,3400,3400,3400,3400,0
20250418,114500,3400,3400,3400,3400,3400,0
20250418,114400,3400,3400,3400,3400,3400,0
20250418,114300,3400,3400,3400,3400,3400,0
20250418,114200,3400,3400,3400,3400,3400,0
20250418,114100,3400,3400,3400,3400,3400,0
20250418,114000,3400,3400,3400,3400,3400,0
20250418,113900,3400,3400,3400,3400,3400,0
20250418,113800,3400,3400,3400,3400,3400,0
20250418,113700,3400,3400,3400,3400,3400,0
20250418,113600,3400,3400,3400,3400,3400,0
20250418,113500,3400,3400,3400,3400,3400,0
20250418,113400,3400,3400,3400,3400,3400,0
20250418,113300,3400,3400,3400,3400,3400,0
20250418,113200,3400,3400,3400,3400,3400,0
20250418,113100,3400,3400,3400,3400,3400,0
20250418,113000,3400,3400,3400,3400,3400,0
20250418,112900,3400,3400,3400,3400,3400,0
20250418,112800,3400,3400,3400,3400,3400,0
20250418,112700,3400,3400,3400,3400,3400,0
20250418,112600,3400,3400,3400,3400,3400,0
20250418,112500,3400,3400,3400,3400,3400,0
20250418,112400,3400,3400,3400,3400,3400,0
20250418,112300,3400,3400,3400,3400,3400,0
20250418,112200,3400,3400,3400,3400,3400,0
20250418,112100,3400,3400,3400,3400,3400,0
20250418,112000,3400,3400,3400,3400,3400,0
20250418,111900,3400,3400,3400,3400,3400,0
20250418,111800,3400,3400,3400,3400,3400,0
20250418,111700,3400,3400,3400,3400,3400,0
20250418,111600,3400,3400,3400,3400,3400,0
20250418,111500,3400,3400,3400,3400,3400,0
20250418,111400,3400,3400,3400,3400,3400,0
20250418,111300,3400,3400,3400,3400,3400,0
20250418,111200,3400,3400,3400,3400,3400,0
20250418,111100,3400,3400,3400,3400,3400,0
20250418,111000,3400,3400,3400,3400,3400,0
20250418,110900,3400,3400,3400,3400,3400,0
20250418,110800,3400,3400,3400,3400,3400,0
20250418,110700,3400,3400,3400,3400,3400,0
20250418,110600,3400,3400,3400,3400,3400,0
20250418,110500,3400,3400,3400,3400,3400,0
20250418,110400,3400,3400,3400,3400,3400,0
20250418,110300,3400,3400,3400,3400,3400,0
20250418,110200,3400,3400,3400,3400,3400,0
20250418,110100,3400,3400,3400,3400,3400,0
20250418,110000,3400,3400,3400,3400,3400,0
20250418,105900,3400,3400,3400,3400,3400,0
20250418,105800,3400,3400,3400,3400,3400,0
20250418,105700,3400,3400,3400,3400,3400,0
20250418,105600,3400,3400,3400,3400,3400,0
20250418,105500,3400,3400,3400,3400,3400,0
20250418,105400,3400,3400,3400,3400,3400,0
20250418,105300,3400,3400,3400,3400,3400,0
20250418,105200,3400,3400,3400,3400,3400,0
20250418,105100,3400,3400,3400,3400,3400,0
20250418,105000,3400,3400,3400,3400,3400,0
20250418,104900,3400,3400,3400,3400,3400,0
20250418,104800,3400,3400,3400,3400,3400,0
20250418,104700,3400,3400,3400,3400,3400,0
20250418,104600,3400,3400,3400,3400,3400,0
20250418,104500,3400,3400,3400,3400,3400,0
20250418,104400,3400,3400,3400,3400,3400,0
20250418,104300,3400,3400,3400,3400,3400,0
20250418,104200,3400,3400,3400,3400,3400,0
20250418,104100,3400,3400,3400,3400,3400,0
20250418,104000,3400,3400,3400,3400,3400,0
20250418,103900,3400,3400,3400,3400,3400,0
20250418,103800,3400,3400,3400,3400,3400,0
20250418,103700,3400,3400,3400,3400,3400,0
20250418,103600,3400,3400,3400,3400,3400,0
20250418,103500,3400,3400,3400,3400,3400,0
20250418,103400,3400,3400,3400,3400,3400,0
20250418,103300,3400,3400,3400,3400,3400,0
20250418,103200,3400,3400,3400,3400,3400,0
20250418,103100,3400,3400,3400,3400,3400,0
20250418,103000,3400,3400,3400,3400,3400,0
20250418,102900,3400,3400,3400,3400,3400,0
20250418,102800,3400,3400,3400,3400,3400,0
20250418,102700,3400,3400,3400,3400,3400,0
20250418,102600,3400,3400,3400,3400,3400,0
20250418,102500,3400,3400,3400,3400,3400,0
20250418,102400,3400,3400,3400,3400,3400,0
20250418,102300,3400,3400,3400,3400,3400,0
20250418,102200,3400,3400,3400,3400,3400,0
20250418,102100,3400,3400,3400,3400,3400,0
20250418,102000,3400,3400,3400,3400,3400,0
20250418,101900,3400,3400,3400,3400,3400,0
20250418,101800,3400,3400,3400,3400,3400,0
20250418,101700,3400,3400,3400,3400,3400,0
20250418,101600,3400,3400,3400,3400,3400,0
20250418,101500,3400,3400,3400,3400,3400,0
20250418,101400,3400,3400,3400,3400,3400,0
20250418,101300,3400,3400,3400,3400,3400,0
20250418,101200,3400,3400,3400,3400,3400,0
20250418,101100,3400,3400,3400,3400,3400,0
20250418,101000,3400,3400,3400,3400,3400,0
20250418,100900,3400,3400,3400,3400,3400,0
20250418,100800,3400,3400,3400,3400,3400,0
20250418,100700,3400,3400,3400,3400,3400,0
20250418,100600,3400,3400,3400,3400,3400,0
20250418,100500,3400,3400,3400,3400,3400,0
20250418,100400,3400,3400,3400,3400,3400,0
20250418,100300,3400,3400,3400,3400,3400,0
20250418,100200,3400,3400,3400,3400,3400,0
20250418,100100,3400,3400,3400,3400,3400,0
20250418,100000,3400,3400,3400,3400,3400,0
20250418,095900,3400,3400,3400,3400,3400,0
20250418,095800,3400,3400,3400,3400,3400,0
20250418,095700,3400,3400,3400,3400,3400,0
20250418,095600,3400,3400,3400,3400,3400,0
20250418,095500,3400,3400,3400,3400,3400,0
20250418,095400,3400,3400,3400,3400,3400,0
20250418,095300,3400,3400,3400,3400,3400,0
20250418,095200,3400,3400,3400,3400,3400,0
20250418,095100,3400,3400,3400,3400,3400,0
20250418,095000,3400,3400,3400,3400,3400,0
20250418,094900,3400,3400,3400,3400,3400,0
20250418,094800,3400,3400,3400,3400,3400,0
20250418,094700,3400,3400,3400,3400,3400,0
20250418,094600,3400,3400,3400,3400,3400,0
20250418,094500,3400,3400,3400,3400,3400,0
20250418,094400,3400,3400,3400,3400,3400,0
20250418,094300,3400,3400,3400,3400,3400,0
20250418,094200,3400,3400,3400,3400,3400,0
20250418,094100,3400,3400,3400,3400,3400,0
20250418,094000,3400,3400,3400,3400,3400,0
20250418,093900,3400,3400,3400,3400,3400,0
20250418,093800,3400,3400,3400,3400,3400,0
20250418,093700,3400,3400,3400,3400,3400,0
20250418,093600,3400,3400,3400,3400,3400,0
20250418,093500,3400,3400,3400,3400,3400,0
20250418,093400,3400,3400,3400,3400,3400,0
20250418,093300,3400,3400,3400,3400,3400,0
20250418,093200,3400,3400,3400,3400,3400,0
20250418,093100,3400,3400,3400,3400,3400,0
20250418,093000,3400,3400,3400,3400,3400,0
20250418,092900,3400,3400,3400,3400,3400,0
20250418,092800,3400,3400,3400,3400,3400,0
20250418,092700,3400,3400,3400,3400,3400,0
20250418,092600,3400,3400,3400,3400,3400,0
20250418,092500,3400,3400,3400,3400,3400,0
20250418,092400,3400,3400,3400,3400,3400,0
20250418,092300,3400,3400,3400,3400,3400,0
20250418,092200,3400,3400,3400,3400,3400,0
20250418,092100,3400,3400,3400,3400,3400,0
20250418,092000,3400,3400,3400,3400,3400,0
20250418,091900,3400,3400,3400,3400,3400,0
20250418,091800,3400,3400,3400,3400,3400,0
20250418,091700,3400,3400,3400,3400,3400,0
20250418,091600,3400,3400,3400,3400,3400,0
20250418,091500,3400,3400,3400,3400,3400,0
20250418,091400,3400,3400,3400,3400,3400,0
20250418,091300,3400,3400,3400,3400,3400,0
20250418,091200,3400,3400,3400,3400,3400,0
20250418,091100,3400,3400,3400,3400,3400,0
20250418,091000,3400,3400,3400,3400,3400,0
20250418,090900,3400,3400,3400,3400,3400,0
20250418,090800,3400,3400,3400,3400,3400,0
20250418,090700,3400,3400,3400,3400,3400,0
20250418,090600,3400,3400,3400,3400,3400,0
20250418,090500,3400,3400,3400,3400,3400,0
20250418,090400,3400,3400,3400,3400,3400,0
20250418,090300,3400,3400,3400,3400,3400,0
20250418,090200,3400,3400,3400,3400,3400,0
20250418,090100,3400,3400,3400,3400,3400,0
20250418,090000,3400,3400,3400,3400,3400,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 211900 6485 3085 3085 3085 3085 1
3 20250418 211800 6485 3085 3085 3085 3085 0
4 20250418 211700 6485 3085 3085 3085 3085 0
5 20250418 211600 6485 3085 3085 3085 3085 0
6 20250418 211500 6485 3085 3085 3085 3085 0
7 20250418 211400 6485 3085 3085 3085 3085 0
8 20250418 211300 6485 3085 3085 3085 3085 0
9 20250418 211200 6485 3085 3085 3085 3085 0
10 20250418 211100 6485 3085 3085 3085 3085 0
11 20250418 211000 6485 3085 3085 3085 3085 0
12 20250418 210900 6485 3085 3085 3085 3085 0
13 20250418 210800 6485 3085 3085 3085 3085 0
14 20250418 210700 6485 3085 3085 3085 3085 0
15 20250418 210600 6485 3085 3085 3085 3085 0
16 20250418 210500 6485 3085 3085 3085 3085 0
17 20250418 210400 6485 3085 3085 3085 3085 0
18 20250418 210300 6485 3085 3085 3085 3085 0
19 20250418 210200 6485 3085 3085 3085 3085 0
20 20250418 210100 6485 3085 3085 3085 3085 0
21 20250418 210000 6485 3085 3085 3085 3085 0
22 20250418 205900 6485 3085 3085 3085 3085 0
23 20250418 205800 6485 3085 3085 3085 3085 0
24 20250418 205700 6485 3085 3085 3085 3085 0
25 20250418 205600 6485 3085 3085 3085 3085 0
26 20250418 205500 6485 3085 3085 3085 3085 0
27 20250418 205400 6485 3085 3085 3085 3085 0
28 20250418 205300 6485 3085 3085 3085 3085 0
29 20250418 205200 6485 3085 3085 3085 3085 0
30 20250418 205100 6485 3085 3085 3085 3085 0
31 20250418 205000 6485 3085 3085 3085 3085 0
32 20250418 204900 6485 3085 3085 3085 3085 1
33 20250418 204800 6485 3085 3085 3085 3085 0
34 20250418 204700 6485 3085 3085 3085 3085 0
35 20250418 204600 6485 3085 3085 3085 3085 0
36 20250418 204500 6485 3085 3085 3085 3085 0
37 20250418 204400 6485 3085 3085 3085 3085 0
38 20250418 204300 6485 3085 3085 3085 3085 0
39 20250418 204200 6485 3085 3085 3085 3085 0
40 20250418 204100 6485 3085 3085 3085 3085 0
41 20250418 204000 6485 3085 3085 3085 3085 0
42 20250418 203900 6485 3085 3085 3085 3085 0
43 20250418 203800 6485 3085 3085 3085 3085 0
44 20250418 203700 6485 3085 3085 3085 3085 0
45 20250418 203600 6485 3085 3085 3085 3085 0
46 20250418 203500 6485 3085 3085 3085 3085 0
47 20250418 203400 6485 3085 3085 3085 3085 0
48 20250418 203300 6485 3085 3085 3085 3085 0
49 20250418 203200 6485 3085 3085 3085 3085 0
50 20250418 203100 6485 3085 3085 3085 3085 0
51 20250418 203000 6485 3085 3085 3085 3085 0
52 20250418 202900 6485 3085 3085 3085 3085 0
53 20250418 202800 6485 3085 3085 3085 3085 0
54 20250418 202700 6485 3085 3085 3085 3085 0
55 20250418 202600 6485 3085 3085 3085 3085 0
56 20250418 202500 6485 3085 3085 3085 3085 0
57 20250418 202400 6485 3085 3085 3085 3085 0
58 20250418 202300 6485 3085 3085 3085 3085 0
59 20250418 202200 6485 3085 3085 3085 3085 0
60 20250418 202100 6485 3085 3085 3085 3085 0
61 20250418 202000 6485 3085 3085 3085 3085 0
62 20250418 201900 6485 3085 3085 3085 3085 1
63 20250418 201800 6485 3085 3085 3085 3085 0
64 20250418 201700 6485 3085 3085 3085 3085 0
65 20250418 201600 6485 3085 3085 3085 3085 0
66 20250418 201500 6485 3085 3085 3085 3085 0
67 20250418 201400 6485 3085 3085 3085 3085 0
68 20250418 201300 6485 3085 3085 3085 3085 0
69 20250418 201200 6485 3085 3085 3085 3085 0
70 20250418 201100 6485 3085 3085 3085 3085 0
71 20250418 201000 6485 3085 3085 3085 3085 0
72 20250418 200900 6485 3085 3085 3085 3085 0
73 20250418 200800 6485 3085 3085 3085 3085 0
74 20250418 200700 6485 3085 3085 3085 3085 0
75 20250418 200600 6485 3085 3085 3085 3085 0
76 20250418 200500 6485 3085 3085 3085 3085 0
77 20250418 200400 6485 3085 3085 3085 3085 0
78 20250418 200300 6485 3085 3085 3085 3085 0
79 20250418 200200 6485 3085 3085 3085 3085 0
80 20250418 200100 6485 3085 3085 3085 3085 0
81 20250418 200000 6485 3085 3085 3085 3085 0
82 20250418 195900 6485 3085 3085 3085 3085 0
83 20250418 195800 6485 3085 3085 3085 3085 0
84 20250418 195700 6485 3085 3085 3085 3085 0
85 20250418 195600 6485 3085 3085 3085 3085 0
86 20250418 195500 6485 3085 3085 3085 3085 0
87 20250418 195400 6485 3085 3085 3085 3085 0
88 20250418 195300 6485 3085 3085 3085 3085 0
89 20250418 195200 6485 3085 3085 3085 3085 0
90 20250418 195100 6485 3085 3085 3085 3085 0
91 20250418 195000 6485 3085 3085 3085 3085 0
92 20250418 194900 6485 3085 3085 3085 3085 1
93 20250418 194800 6485 3085 3085 3085 3085 0
94 20250418 194700 6485 3085 3085 3085 3085 0
95 20250418 194600 6485 3085 3085 3085 3085 0
96 20250418 194500 6485 3085 3085 3085 3085 0
97 20250418 194400 6485 3085 3085 3085 3085 0
98 20250418 194300 6485 3085 3085 3085 3085 0
99 20250418 194200 6485 3085 3085 3085 3085 0
100 20250418 194100 6485 3085 3085 3085 3085 0
101 20250418 194000 6485 3085 3085 3085 3085 0
102 20250418 193900 6485 3085 3085 3085 3085 0
103 20250418 193800 6485 3085 3085 3085 3085 0
104 20250418 193700 6485 3085 3085 3085 3085 0
105 20250418 193600 6485 3085 3085 3085 3085 0
106 20250418 193500 6485 3085 3085 3085 3085 0
107 20250418 193400 6485 3085 3085 3085 3085 0
108 20250418 193300 6485 3085 3085 3085 3085 0
109 20250418 193200 6485 3085 3085 3085 3085 0
110 20250418 193100 6485 3085 3085 3085 3085 0
111 20250418 193000 6485 3085 3085 3085 3085 0
112 20250418 192900 6485 3085 3085 3085 3085 0
113 20250418 192800 6485 3085 3085 3085 3085 0
114 20250418 192700 6485 3085 3085 3085 3085 0
115 20250418 192600 6485 3085 3085 3085 3085 0
116 20250418 192500 6485 3085 3085 3085 3085 0
117 20250418 192400 6485 3085 3085 3085 3085 0
118 20250418 192300 6485 3085 3085 3085 3085 0
119 20250418 192200 6485 3085 3085 3085 3085 0
120 20250418 192100 6485 3085 3085 3085 3085 0
121 20250418 192000 6485 3085 3085 3085 3085 0
122 20250418 191900 6485 3085 3085 3085 3085 1
123 20250418 191800 6485 3085 3085 3085 3085 0
124 20250418 191700 6485 3085 3085 3085 3085 0
125 20250418 191600 6485 3085 3085 3085 3085 0
126 20250418 191500 6485 3085 3085 3085 3085 0
127 20250418 191400 6485 3085 3085 3085 3085 0
128 20250418 191300 6485 3085 3085 3085 3085 0
129 20250418 191200 6485 3085 3085 3085 3085 0
130 20250418 191100 6485 3085 3085 3085 3085 0
131 20250418 191000 6485 3085 3085 3085 3085 0
132 20250418 190900 6485 3085 3085 3085 3085 0
133 20250418 190800 6485 3085 3085 3085 3085 0
134 20250418 190700 6485 3085 3085 3085 3085 0
135 20250418 190600 6485 3085 3085 3085 3085 0
136 20250418 190500 6485 3085 3085 3085 3085 0
137 20250418 190400 6485 3085 3085 3085 3085 0
138 20250418 190300 6485 3085 3085 3085 3085 0
139 20250418 190200 6485 3085 3085 3085 3085 0
140 20250418 190100 6485 3085 3085 3085 3085 0
141 20250418 190000 6485 3085 3085 3085 3085 0
142 20250418 185900 6485 3085 3085 3085 3085 0
143 20250418 185800 6485 3085 3085 3085 3085 0
144 20250418 185700 6485 3085 3085 3085 3085 0
145 20250418 185600 6485 3085 3085 3085 3085 0
146 20250418 185500 6485 3085 3085 3085 3085 0
147 20250418 185400 6485 3085 3085 3085 3085 0
148 20250418 185300 6485 3085 3085 3085 3085 0
149 20250418 185200 6485 3085 3085 3085 3085 0
150 20250418 185100 6485 3085 3085 3085 3085 0
151 20250418 185000 6485 3085 3085 3085 3085 0
152 20250418 184900 6485 3085 3085 3085 3085 1
153 20250418 184800 6485 3085 3085 3085 3085 0
154 20250418 184700 6485 3085 3085 3085 3085 0
155 20250418 184600 6485 3085 3085 3085 3085 0
156 20250418 184500 6485 3085 3085 3085 3085 0
157 20250418 184400 6485 3085 3085 3085 3085 0
158 20250418 184300 6485 3085 3085 3085 3085 0
159 20250418 184200 6485 3085 3085 3085 3085 0
160 20250418 184100 6485 3085 3085 3085 3085 0
161 20250418 184000 6485 3085 3085 3085 3085 0
162 20250418 183900 6485 3085 3085 3085 3085 0
163 20250418 183800 6485 3085 3085 3085 3085 0
164 20250418 183700 6485 3085 3085 3085 3085 0
165 20250418 183600 6485 3085 3085 3085 3085 0
166 20250418 183500 6485 3085 3085 3085 3085 0
167 20250418 183400 6485 3085 3085 3085 3085 0
168 20250418 183300 6485 3085 3085 3085 3085 0
169 20250418 183200 6485 3085 3085 3085 3085 0
170 20250418 183100 6485 3085 3085 3085 3085 0
171 20250418 183000 6485 3085 3085 3085 3085 0
172 20250418 182900 6485 3085 3085 3085 3085 0
173 20250418 182800 6485 3085 3085 3085 3085 0
174 20250418 182700 6485 3085 3085 3085 3085 0
175 20250418 182600 6485 3085 3085 3085 3085 0
176 20250418 182500 6485 3085 3085 3085 3085 0
177 20250418 182400 6485 3085 3085 3085 3085 0
178 20250418 182300 6485 3085 3085 3085 3085 0
179 20250418 182200 6485 3085 3085 3085 3085 0
180 20250418 182100 6485 3085 3085 3085 3085 0
181 20250418 182000 6485 3085 3085 3085 3085 0
182 20250418 181900 6485 3085 3085 3085 3085 1
183 20250418 181800 6485 3085 3085 3085 3085 0
184 20250418 181700 6485 3085 3085 3085 3085 0
185 20250418 181600 6485 3085 3085 3085 3085 0
186 20250418 181500 6485 3085 3085 3085 3085 0
187 20250418 181400 6485 3085 3085 3085 3085 0
188 20250418 181300 6485 3085 3085 3085 3085 0
189 20250418 181200 6485 3085 3085 3085 3085 0
190 20250418 181100 6485 3085 3085 3085 3085 0
191 20250418 181000 6485 3085 3085 3085 3085 0
192 20250418 180900 6485 3085 3085 3085 3085 0
193 20250418 180800 6485 3085 3085 3085 3085 0
194 20250418 180700 6485 3085 3085 3085 3085 0
195 20250418 180600 6485 3085 3085 3085 3085 0
196 20250418 180500 6485 3085 3085 3085 3085 0
197 20250418 180400 6485 3085 3085 3085 3085 0
198 20250418 180300 6485 3085 3085 3085 3085 0
199 20250418 180200 6485 3085 3085 3085 3085 0
200 20250418 180100 6485 3085 3085 3085 3085 0
201 20250418 180000 6485 3085 3085 3085 3085 0
202 20250418 175900 6485 3085 3085 3085 3085 0
203 20250418 175800 6485 3085 3085 3085 3085 0
204 20250418 175700 6485 3085 3085 3085 3085 0
205 20250418 175600 6485 3085 3085 3085 3085 0
206 20250418 175500 6485 3085 3085 3085 3085 0
207 20250418 175400 6485 3085 3085 3085 3085 0
208 20250418 175300 6485 3085 3085 3085 3085 0
209 20250418 175200 6485 3085 3085 3085 3085 0
210 20250418 175100 6485 3085 3085 3085 3085 0
211 20250418 175000 6485 3085 3085 3085 3085 0
212 20250418 174900 6485 3085 3085 3085 3085 1
213 20250418 174800 6485 3085 3085 3085 3085 0
214 20250418 174700 6485 3085 3085 3085 3085 0
215 20250418 174600 6485 3085 3085 3085 3085 0
216 20250418 174500 6485 3085 3085 3085 3085 0
217 20250418 174400 6485 3085 3085 3085 3085 0
218 20250418 174300 6485 3085 3085 3085 3085 0
219 20250418 174200 6485 3085 3085 3085 3085 0
220 20250418 174100 6485 3085 3085 3085 3085 0
221 20250418 174000 6485 3085 3085 3085 3085 0
222 20250418 173900 6485 3085 3085 3085 3085 0
223 20250418 173800 6485 3085 3085 3085 3085 0
224 20250418 173700 6485 3085 3085 3085 3085 0
225 20250418 173600 6485 3085 3085 3085 3085 0
226 20250418 173500 6485 3085 3085 3085 3085 0
227 20250418 173400 6485 3085 3085 3085 3085 0
228 20250418 173300 6485 3085 3085 3085 3085 0
229 20250418 173200 6485 3085 3085 3085 3085 0
230 20250418 173100 6485 3085 3085 3085 3085 0
231 20250418 173000 6485 3085 3085 3085 3085 0
232 20250418 172900 6485 3085 3085 3085 3085 0
233 20250418 172800 6485 3085 3085 3085 3085 0
234 20250418 172700 6485 3085 3085 3085 3085 0
235 20250418 172600 6485 3085 3085 3085 3085 0
236 20250418 172500 6485 3085 3085 3085 3085 0
237 20250418 172400 6485 3085 3085 3085 3085 0
238 20250418 172300 6485 3085 3085 3085 3085 0
239 20250418 172200 6485 3085 3085 3085 3085 0
240 20250418 172100 6485 3085 3085 3085 3085 0
241 20250418 172000 6485 3085 3085 3085 3085 0
242 20250418 171900 6485 3085 3085 3085 3085 1
243 20250418 171800 6485 3085 3085 3085 3085 0
244 20250418 171700 6485 3085 3085 3085 3085 0
245 20250418 171600 6485 3085 3085 3085 3085 0
246 20250418 171500 6485 3085 3085 3085 3085 0
247 20250418 171400 6485 3085 3085 3085 3085 0
248 20250418 171300 6485 3085 3085 3085 3085 0
249 20250418 171200 6485 3085 3085 3085 3085 0
250 20250418 171100 6485 3085 3085 3085 3085 0
251 20250418 171000 6485 3085 3085 3085 3085 0
252 20250418 170900 6485 3085 3085 3085 3085 0
253 20250418 170800 6485 3085 3085 3085 3085 0
254 20250418 170700 6485 3085 3085 3085 3085 0
255 20250418 170600 6485 3085 3085 3085 3085 0
256 20250418 170500 6485 3085 3085 3085 3085 0
257 20250418 170400 6485 3085 3085 3085 3085 0
258 20250418 170300 6485 3085 3085 3085 3085 0
259 20250418 170200 6485 3085 3085 3085 3085 0
260 20250418 170100 6485 3085 3085 3085 3085 0
261 20250418 170000 6485 3085 3085 3085 3085 0
262 20250418 165900 6485 3085 3085 3085 3085 0
263 20250418 165800 6485 3085 3085 3085 3085 0
264 20250418 165700 6485 3085 3085 3085 3085 0
265 20250418 165600 6485 3085 3085 3085 3085 0
266 20250418 165500 6485 3085 3085 3085 3085 0
267 20250418 165400 6485 3085 3085 3085 3085 0
268 20250418 165300 6485 3085 3085 3085 3085 0
269 20250418 165200 6485 3085 3085 3085 3085 0
270 20250418 165100 6485 3085 3085 3085 3085 0
271 20250418 165000 6485 3085 3085 3085 3085 0
272 20250418 164900 6485 3085 3085 3085 3085 1
273 20250418 164800 6485 3085 3085 3085 3085 0
274 20250418 164700 6485 3085 3085 3085 3085 0
275 20250418 164600 6485 3085 3085 3085 3085 0
276 20250418 164500 6485 3085 3085 3085 3085 0
277 20250418 164400 6485 3085 3085 3085 3085 0
278 20250418 164300 6485 3085 3085 3085 3085 0
279 20250418 164200 6485 3085 3085 3085 3085 0
280 20250418 164100 6485 3085 3085 3085 3085 0
281 20250418 164000 6485 3085 3085 3085 3085 0
282 20250418 163900 6485 3085 3085 3085 3085 0
283 20250418 163800 6485 3085 3085 3085 3085 0
284 20250418 163700 6485 3085 3085 3085 3085 0
285 20250418 163600 6485 3085 3085 3085 3085 0
286 20250418 163500 6485 3085 3085 3085 3085 0
287 20250418 163400 6485 3085 3085 3085 3085 0
288 20250418 163300 6485 3085 3085 3085 3085 0
289 20250418 163200 6485 3085 3085 3085 3085 0
290 20250418 163100 6485 3085 3085 3085 3085 0
291 20250418 163000 6485 3085 3085 3085 3085 0
292 20250418 162900 6485 3085 3085 3085 3085 0
293 20250418 162800 6485 3085 3085 3085 3085 0
294 20250418 162700 6485 3085 3085 3085 3085 0
295 20250418 162600 6485 3085 3085 3085 3085 0
296 20250418 162500 6485 3085 3085 3085 3085 0
297 20250418 162400 6485 3085 3085 3085 3085 0
298 20250418 162300 6485 3085 3085 3085 3085 0
299 20250418 162200 6485 3085 3085 3085 3085 0
300 20250418 162100 6485 3085 3085 3085 3085 0
301 20250418 162000 6485 3085 3085 3085 3085 0
302 20250418 161900 6485 3085 3085 3085 3085 1
303 20250418 161800 6485 3085 3085 3085 3085 0
304 20250418 161700 6485 3085 3085 3085 3085 0
305 20250418 161600 6485 3085 3085 3085 3085 0
306 20250418 161500 6485 3085 3085 3085 3085 0
307 20250418 161400 6485 3085 3085 3085 3085 0
308 20250418 161300 6485 3085 3085 3085 3085 0
309 20250418 161200 6485 3085 3085 3085 3085 0
310 20250418 161100 6485 3085 3085 3085 3085 0
311 20250418 161000 6485 3085 3085 3085 3085 0
312 20250418 160900 6485 3085 3085 3085 3085 0
313 20250418 160800 6485 3085 3085 3085 3085 0
314 20250418 160700 6485 3085 3085 3085 3085 0
315 20250418 160600 6485 3085 3085 3085 3085 0
316 20250418 160500 6485 3085 3085 3085 3085 0
317 20250418 160400 6485 3085 3085 3085 3085 0
318 20250418 160300 6485 3085 3085 3085 3085 0
319 20250418 160200 6485 3085 3085 3085 3085 0
320 20250418 160100 6485 3085 3085 3085 3085 0
321 20250418 160000 6485 3085 3085 3085 3085 0
322 20250418 155900 6485 3085 3085 3085 3085 0
323 20250418 155800 6485 3085 3085 3085 3085 0
324 20250418 155700 6485 3085 3085 3085 3085 0
325 20250418 155600 6485 3085 3085 3085 3085 0
326 20250418 155500 6485 3085 3085 3085 3085 0
327 20250418 155400 6485 3085 3085 3085 3085 0
328 20250418 155300 6485 3085 3085 3085 3085 0
329 20250418 155200 6485 3085 3085 3085 3085 0
330 20250418 155100 6485 3085 3085 3085 3085 0
331 20250418 155000 6485 3085 3085 3085 3085 0
332 20250418 154900 6485 3085 3085 3085 3085 1
333 20250418 154800 6485 3085 3085 3085 3085 0
334 20250418 154700 6485 3085 3085 3085 3085 0
335 20250418 154600 6485 3085 3085 3085 3085 0
336 20250418 154500 6485 3085 3085 3085 3085 0
337 20250418 154400 6485 3085 3085 3085 3085 0
338 20250418 154300 6485 3085 3085 3085 3085 0
339 20250418 154200 6485 3085 3085 3085 3085 0
340 20250418 154100 6485 3085 3085 3085 3085 0
341 20250418 154000 6485 3085 3085 3085 3085 0
342 20250418 153900 6485 3085 3085 3085 3085 0
343 20250418 153800 6485 3085 3085 3085 3085 0
344 20250418 153700 6485 3085 3085 3085 3085 0
345 20250418 153600 6485 3085 3085 3085 3085 0
346 20250418 153500 6485 3085 3085 3085 3085 0
347 20250418 153400 6485 3085 3085 3085 3085 0
348 20250418 153300 6485 3085 3085 3085 3085 0
349 20250418 153200 6485 3085 3085 3085 3085 0
350 20250418 153100 6485 3085 3085 3085 3085 0
351 20250418 153000 6485 3085 3085 3085 3085 0
352 20250418 152900 6485 3085 3085 3085 3085 0
353 20250418 152800 6485 3085 3085 3085 3085 0
354 20250418 152700 6485 3085 3085 3085 3085 0
355 20250418 152600 6485 3085 3085 3085 3085 0
356 20250418 152500 6485 3085 3085 3085 3085 0
357 20250418 152400 6485 3085 3085 3085 3085 0
358 20250418 152300 6485 3085 3085 3085 3085 0
359 20250418 152200 6485 3085 3085 3085 3085 0
360 20250418 152100 6485 3085 3085 3085 3085 0
361 20250418 152000 6485 3085 3085 3085 3085 0
362 20250418 151900 6485 3085 3085 3085 3085 0
363 20250418 151800 6485 3085 3085 3085 3085 0
364 20250418 151700 6485 3085 3085 3085 3085 0
365 20250418 151600 6485 3085 3085 3085 3085 0
366 20250418 151500 6485 3085 3085 3085 3085 0
367 20250418 151400 6485 3085 3085 3085 3085 0
368 20250418 151300 6485 3085 3085 3085 3085 0
369 20250418 151200 6485 3085 3085 3085 3085 0
370 20250418 151100 6485 3085 3085 3085 3085 0
371 20250418 151000 6485 3085 3085 3085 3085 0
372 20250418 150900 6485 3085 3085 3085 3085 0
373 20250418 150800 6485 3085 3085 3085 3085 0
374 20250418 150700 6485 3085 3085 3085 3085 0
375 20250418 150600 6485 3085 3085 3085 3085 0
376 20250418 150500 6485 3085 3085 3085 3085 0
377 20250418 150400 6485 3085 3085 3085 3085 0
378 20250418 150300 6485 3085 3085 3085 3085 0
379 20250418 150200 6485 3085 3085 3085 3085 0
380 20250418 150100 6485 3085 3085 3085 3085 0
381 20250418 150000 6485 3085 3085 3085 3085 0
382 20250418 145900 6485 3085 3085 3085 3085 0
383 20250418 145800 6485 3085 3085 3085 3085 0
384 20250418 145700 6485 3085 3085 3085 3085 0
385 20250418 145600 6485 3085 3085 3085 3085 0
386 20250418 145500 6485 3085 3085 3085 3085 0
387 20250418 145400 6485 3085 3085 3085 3085 0
388 20250418 145300 6485 3085 3085 3085 3085 0
389 20250418 145200 6485 3085 3085 3085 3085 0
390 20250418 145100 6485 3085 3085 3085 3085 0
391 20250418 145000 6485 3085 3085 3085 3085 0
392 20250418 144900 6485 3085 3085 3085 3085 0
393 20250418 144800 6485 3085 3085 3085 3085 0
394 20250418 144700 6485 3085 3085 3085 3085 0
395 20250418 144600 6485 3085 3085 3085 3085 0
396 20250418 144500 6485 3085 3085 3085 3085 0
397 20250418 144400 6485 3085 3085 3085 3085 0
398 20250418 144300 6485 3085 3085 3085 3085 0
399 20250418 144200 6485 3085 3085 3085 3085 0
400 20250418 144100 6485 3085 3085 3085 3085 0
401 20250418 144000 6485 3085 3085 3085 3085 0
402 20250418 143900 6485 3085 3085 3085 3085 0
403 20250418 143800 6485 3085 3085 3085 3085 0
404 20250418 143700 6485 3085 3085 3085 3085 0
405 20250418 143600 6485 3085 3085 3085 3085 0
406 20250418 143500 6485 3085 3085 3085 3085 0
407 20250418 143400 6485 3085 3085 3085 3085 0
408 20250418 143300 6485 3085 3085 3085 3085 0
409 20250418 143200 6485 3085 3085 3085 3085 0
410 20250418 143100 6485 3085 3085 3085 3085 0
411 20250418 143000 6485 3085 3085 3085 3085 0
412 20250418 142900 6485 3085 3085 3085 3085 0
413 20250418 142800 6485 3085 3085 3085 3085 1
414 20250418 142700 3400 3400 3400 3400 3400 0
415 20250418 142600 3400 3400 3400 3400 3400 0
416 20250418 142500 3400 3400 3400 3400 3400 0
417 20250418 142400 3400 3400 3400 3400 3400 0
418 20250418 142300 3400 3400 3400 3400 3400 0
419 20250418 142200 3400 3400 3400 3400 3400 0
420 20250418 142100 3400 3400 3400 3400 3400 0
421 20250418 142000 3400 3400 3400 3400 3400 0
422 20250418 141900 3400 3400 3400 3400 3400 0
423 20250418 141800 3400 3400 3400 3400 3400 0
424 20250418 141700 3400 3400 3400 3400 3400 0
425 20250418 141600 3400 3400 3400 3400 3400 0
426 20250418 141500 3400 3400 3400 3400 3400 0
427 20250418 141400 3400 3400 3400 3400 3400 0
428 20250418 141300 3400 3400 3400 3400 3400 0
429 20250418 141200 3400 3400 3400 3400 3400 0
430 20250418 141100 3400 3400 3400 3400 3400 0
431 20250418 141000 3400 3400 3400 3400 3400 0
432 20250418 140900 3400 3400 3400 3400 3400 0
433 20250418 140800 3400 3400 3400 3400 3400 0
434 20250418 140700 3400 3400 3400 3400 3400 0
435 20250418 140600 3400 3400 3400 3400 3400 0
436 20250418 140500 3400 3400 3400 3400 3400 0
437 20250418 140400 3400 3400 3400 3400 3400 0
438 20250418 140300 3400 3400 3400 3400 3400 0
439 20250418 140200 3400 3400 3400 3400 3400 0
440 20250418 140100 3400 3400 3400 3400 3400 0
441 20250418 140000 3400 3400 3400 3400 3400 0
442 20250418 135900 3400 3400 3400 3400 3400 0
443 20250418 135800 3400 3400 3400 3400 3400 0
444 20250418 135700 3400 3400 3400 3400 3400 0
445 20250418 135600 3400 3400 3400 3400 3400 0
446 20250418 135500 3400 3400 3400 3400 3400 0
447 20250418 135400 3400 3400 3400 3400 3400 0
448 20250418 135300 3400 3400 3400 3400 3400 0
449 20250418 135200 3400 3400 3400 3400 3400 0
450 20250418 135100 3400 3400 3400 3400 3400 0
451 20250418 135000 3400 3400 3400 3400 3400 0
452 20250418 134900 3400 3400 3400 3400 3400 0
453 20250418 134800 3400 3400 3400 3400 3400 0
454 20250418 134700 3400 3400 3400 3400 3400 0
455 20250418 134600 3400 3400 3400 3400 3400 0
456 20250418 134500 3400 3400 3400 3400 3400 0
457 20250418 134400 3400 3400 3400 3400 3400 0
458 20250418 134300 3400 3400 3400 3400 3400 0
459 20250418 134200 3400 3400 3400 3400 3400 0
460 20250418 134100 3400 3400 3400 3400 3400 0
461 20250418 134000 3400 3400 3400 3400 3400 0
462 20250418 133900 3400 3400 3400 3400 3400 0
463 20250418 133800 3400 3400 3400 3400 3400 0
464 20250418 133700 3400 3400 3400 3400 3400 0
465 20250418 133600 3400 3400 3400 3400 3400 0
466 20250418 133500 3400 3400 3400 3400 3400 0
467 20250418 133400 3400 3400 3400 3400 3400 0
468 20250418 133300 3400 3400 3400 3400 3400 0
469 20250418 133200 3400 3400 3400 3400 3400 0
470 20250418 133100 3400 3400 3400 3400 3400 0
471 20250418 133000 3400 3400 3400 3400 3400 0
472 20250418 132900 3400 3400 3400 3400 3400 0
473 20250418 132800 3400 3400 3400 3400 3400 0
474 20250418 132700 3400 3400 3400 3400 3400 0
475 20250418 132600 3400 3400 3400 3400 3400 0
476 20250418 132500 3400 3400 3400 3400 3400 0
477 20250418 132400 3400 3400 3400 3400 3400 0
478 20250418 132300 3400 3400 3400 3400 3400 0
479 20250418 132200 3400 3400 3400 3400 3400 0
480 20250418 132100 3400 3400 3400 3400 3400 0
481 20250418 132000 3400 3400 3400 3400 3400 0
482 20250418 131900 3400 3400 3400 3400 3400 0
483 20250418 131800 3400 3400 3400 3400 3400 0
484 20250418 131700 3400 3400 3400 3400 3400 0
485 20250418 131600 3400 3400 3400 3400 3400 0
486 20250418 131500 3400 3400 3400 3400 3400 0
487 20250418 131400 3400 3400 3400 3400 3400 0
488 20250418 131300 3400 3400 3400 3400 3400 0
489 20250418 131200 3400 3400 3400 3400 3400 0
490 20250418 131100 3400 3400 3400 3400 3400 0
491 20250418 131000 3400 3400 3400 3400 3400 0
492 20250418 130900 3400 3400 3400 3400 3400 0
493 20250418 130800 3400 3400 3400 3400 3400 0
494 20250418 130700 3400 3400 3400 3400 3400 0
495 20250418 130600 3400 3400 3400 3400 3400 0
496 20250418 130500 3400 3400 3400 3400 3400 0
497 20250418 130400 3400 3400 3400 3400 3400 0
498 20250418 130300 3400 3400 3400 3400 3400 0
499 20250418 130200 3400 3400 3400 3400 3400 0
500 20250418 130100 3400 3400 3400 3400 3400 0
501 20250418 130000 3400 3400 3400 3400 3400 0
502 20250418 125900 3400 3400 3400 3400 3400 0
503 20250418 125800 3400 3400 3400 3400 3400 0
504 20250418 125700 3400 3400 3400 3400 3400 0
505 20250418 125600 3400 3400 3400 3400 3400 0
506 20250418 125500 3400 3400 3400 3400 3400 0
507 20250418 125400 3400 3400 3400 3400 3400 0
508 20250418 125300 3400 3400 3400 3400 3400 0
509 20250418 125200 3400 3400 3400 3400 3400 0
510 20250418 125100 3400 3400 3400 3400 3400 0
511 20250418 125000 3400 3400 3400 3400 3400 0
512 20250418 124900 3400 3400 3400 3400 3400 0
513 20250418 124800 3400 3400 3400 3400 3400 0
514 20250418 124700 3400 3400 3400 3400 3400 0
515 20250418 124600 3400 3400 3400 3400 3400 0
516 20250418 124500 3400 3400 3400 3400 3400 0
517 20250418 124400 3400 3400 3400 3400 3400 0
518 20250418 124300 3400 3400 3400 3400 3400 0
519 20250418 124200 3400 3400 3400 3400 3400 0
520 20250418 124100 3400 3400 3400 3400 3400 0
521 20250418 124000 3400 3400 3400 3400 3400 0
522 20250418 123900 3400 3400 3400 3400 3400 0
523 20250418 123800 3400 3400 3400 3400 3400 0
524 20250418 123700 3400 3400 3400 3400 3400 0
525 20250418 123600 3400 3400 3400 3400 3400 0
526 20250418 123500 3400 3400 3400 3400 3400 0
527 20250418 123400 3400 3400 3400 3400 3400 0
528 20250418 123300 3400 3400 3400 3400 3400 0
529 20250418 123200 3400 3400 3400 3400 3400 0
530 20250418 123100 3400 3400 3400 3400 3400 0
531 20250418 123000 3400 3400 3400 3400 3400 0
532 20250418 122900 3400 3400 3400 3400 3400 0
533 20250418 122800 3400 3400 3400 3400 3400 0
534 20250418 122700 3400 3400 3400 3400 3400 0
535 20250418 122600 3400 3400 3400 3400 3400 0
536 20250418 122500 3400 3400 3400 3400 3400 0
537 20250418 122400 3400 3400 3400 3400 3400 0
538 20250418 122300 3400 3400 3400 3400 3400 0
539 20250418 122200 3400 3400 3400 3400 3400 0
540 20250418 122100 3400 3400 3400 3400 3400 0
541 20250418 122000 3400 3400 3400 3400 3400 0
542 20250418 121900 3400 3400 3400 3400 3400 0
543 20250418 121800 3400 3400 3400 3400 3400 0
544 20250418 121700 3400 3400 3400 3400 3400 0
545 20250418 121600 3400 3400 3400 3400 3400 0
546 20250418 121500 3400 3400 3400 3400 3400 0
547 20250418 121400 3400 3400 3400 3400 3400 0
548 20250418 121300 3400 3400 3400 3400 3400 0
549 20250418 121200 3400 3400 3400 3400 3400 0
550 20250418 121100 3400 3400 3400 3400 3400 0
551 20250418 121000 3400 3400 3400 3400 3400 0
552 20250418 120900 3400 3400 3400 3400 3400 0
553 20250418 120800 3400 3400 3400 3400 3400 0
554 20250418 120700 3400 3400 3400 3400 3400 0
555 20250418 120600 3400 3400 3400 3400 3400 0
556 20250418 120500 3400 3400 3400 3400 3400 0
557 20250418 120400 3400 3400 3400 3400 3400 0
558 20250418 120300 3400 3400 3400 3400 3400 0
559 20250418 120200 3400 3400 3400 3400 3400 0
560 20250418 120100 3400 3400 3400 3400 3400 0
561 20250418 120000 3400 3400 3400 3400 3400 0
562 20250418 115900 3400 3400 3400 3400 3400 0
563 20250418 115800 3400 3400 3400 3400 3400 0
564 20250418 115700 3400 3400 3400 3400 3400 0
565 20250418 115600 3400 3400 3400 3400 3400 0
566 20250418 115500 3400 3400 3400 3400 3400 0
567 20250418 115400 3400 3400 3400 3400 3400 0
568 20250418 115300 3400 3400 3400 3400 3400 0
569 20250418 115200 3400 3400 3400 3400 3400 0
570 20250418 115100 3400 3400 3400 3400 3400 0
571 20250418 115000 3400 3400 3400 3400 3400 0
572 20250418 114900 3400 3400 3400 3400 3400 0
573 20250418 114800 3400 3400 3400 3400 3400 0
574 20250418 114700 3400 3400 3400 3400 3400 0
575 20250418 114600 3400 3400 3400 3400 3400 0
576 20250418 114500 3400 3400 3400 3400 3400 0
577 20250418 114400 3400 3400 3400 3400 3400 0
578 20250418 114300 3400 3400 3400 3400 3400 0
579 20250418 114200 3400 3400 3400 3400 3400 0
580 20250418 114100 3400 3400 3400 3400 3400 0
581 20250418 114000 3400 3400 3400 3400 3400 0
582 20250418 113900 3400 3400 3400 3400 3400 0
583 20250418 113800 3400 3400 3400 3400 3400 0
584 20250418 113700 3400 3400 3400 3400 3400 0
585 20250418 113600 3400 3400 3400 3400 3400 0
586 20250418 113500 3400 3400 3400 3400 3400 0
587 20250418 113400 3400 3400 3400 3400 3400 0
588 20250418 113300 3400 3400 3400 3400 3400 0
589 20250418 113200 3400 3400 3400 3400 3400 0
590 20250418 113100 3400 3400 3400 3400 3400 0
591 20250418 113000 3400 3400 3400 3400 3400 0
592 20250418 112900 3400 3400 3400 3400 3400 0
593 20250418 112800 3400 3400 3400 3400 3400 0
594 20250418 112700 3400 3400 3400 3400 3400 0
595 20250418 112600 3400 3400 3400 3400 3400 0
596 20250418 112500 3400 3400 3400 3400 3400 0
597 20250418 112400 3400 3400 3400 3400 3400 0
598 20250418 112300 3400 3400 3400 3400 3400 0
599 20250418 112200 3400 3400 3400 3400 3400 0
600 20250418 112100 3400 3400 3400 3400 3400 0
601 20250418 112000 3400 3400 3400 3400 3400 0
602 20250418 111900 3400 3400 3400 3400 3400 0
603 20250418 111800 3400 3400 3400 3400 3400 0
604 20250418 111700 3400 3400 3400 3400 3400 0
605 20250418 111600 3400 3400 3400 3400 3400 0
606 20250418 111500 3400 3400 3400 3400 3400 0
607 20250418 111400 3400 3400 3400 3400 3400 0
608 20250418 111300 3400 3400 3400 3400 3400 0
609 20250418 111200 3400 3400 3400 3400 3400 0
610 20250418 111100 3400 3400 3400 3400 3400 0
611 20250418 111000 3400 3400 3400 3400 3400 0
612 20250418 110900 3400 3400 3400 3400 3400 0
613 20250418 110800 3400 3400 3400 3400 3400 0
614 20250418 110700 3400 3400 3400 3400 3400 0
615 20250418 110600 3400 3400 3400 3400 3400 0
616 20250418 110500 3400 3400 3400 3400 3400 0
617 20250418 110400 3400 3400 3400 3400 3400 0
618 20250418 110300 3400 3400 3400 3400 3400 0
619 20250418 110200 3400 3400 3400 3400 3400 0
620 20250418 110100 3400 3400 3400 3400 3400 0
621 20250418 110000 3400 3400 3400 3400 3400 0
622 20250418 105900 3400 3400 3400 3400 3400 0
623 20250418 105800 3400 3400 3400 3400 3400 0
624 20250418 105700 3400 3400 3400 3400 3400 0
625 20250418 105600 3400 3400 3400 3400 3400 0
626 20250418 105500 3400 3400 3400 3400 3400 0
627 20250418 105400 3400 3400 3400 3400 3400 0
628 20250418 105300 3400 3400 3400 3400 3400 0
629 20250418 105200 3400 3400 3400 3400 3400 0
630 20250418 105100 3400 3400 3400 3400 3400 0
631 20250418 105000 3400 3400 3400 3400 3400 0
632 20250418 104900 3400 3400 3400 3400 3400 0
633 20250418 104800 3400 3400 3400 3400 3400 0
634 20250418 104700 3400 3400 3400 3400 3400 0
635 20250418 104600 3400 3400 3400 3400 3400 0
636 20250418 104500 3400 3400 3400 3400 3400 0
637 20250418 104400 3400 3400 3400 3400 3400 0
638 20250418 104300 3400 3400 3400 3400 3400 0
639 20250418 104200 3400 3400 3400 3400 3400 0
640 20250418 104100 3400 3400 3400 3400 3400 0
641 20250418 104000 3400 3400 3400 3400 3400 0
642 20250418 103900 3400 3400 3400 3400 3400 0
643 20250418 103800 3400 3400 3400 3400 3400 0
644 20250418 103700 3400 3400 3400 3400 3400 0
645 20250418 103600 3400 3400 3400 3400 3400 0
646 20250418 103500 3400 3400 3400 3400 3400 0
647 20250418 103400 3400 3400 3400 3400 3400 0
648 20250418 103300 3400 3400 3400 3400 3400 0
649 20250418 103200 3400 3400 3400 3400 3400 0
650 20250418 103100 3400 3400 3400 3400 3400 0
651 20250418 103000 3400 3400 3400 3400 3400 0
652 20250418 102900 3400 3400 3400 3400 3400 0
653 20250418 102800 3400 3400 3400 3400 3400 0
654 20250418 102700 3400 3400 3400 3400 3400 0
655 20250418 102600 3400 3400 3400 3400 3400 0
656 20250418 102500 3400 3400 3400 3400 3400 0
657 20250418 102400 3400 3400 3400 3400 3400 0
658 20250418 102300 3400 3400 3400 3400 3400 0
659 20250418 102200 3400 3400 3400 3400 3400 0
660 20250418 102100 3400 3400 3400 3400 3400 0
661 20250418 102000 3400 3400 3400 3400 3400 0
662 20250418 101900 3400 3400 3400 3400 3400 0
663 20250418 101800 3400 3400 3400 3400 3400 0
664 20250418 101700 3400 3400 3400 3400 3400 0
665 20250418 101600 3400 3400 3400 3400 3400 0
666 20250418 101500 3400 3400 3400 3400 3400 0
667 20250418 101400 3400 3400 3400 3400 3400 0
668 20250418 101300 3400 3400 3400 3400 3400 0
669 20250418 101200 3400 3400 3400 3400 3400 0
670 20250418 101100 3400 3400 3400 3400 3400 0
671 20250418 101000 3400 3400 3400 3400 3400 0
672 20250418 100900 3400 3400 3400 3400 3400 0
673 20250418 100800 3400 3400 3400 3400 3400 0
674 20250418 100700 3400 3400 3400 3400 3400 0
675 20250418 100600 3400 3400 3400 3400 3400 0
676 20250418 100500 3400 3400 3400 3400 3400 0
677 20250418 100400 3400 3400 3400 3400 3400 0
678 20250418 100300 3400 3400 3400 3400 3400 0
679 20250418 100200 3400 3400 3400 3400 3400 0
680 20250418 100100 3400 3400 3400 3400 3400 0
681 20250418 100000 3400 3400 3400 3400 3400 0
682 20250418 095900 3400 3400 3400 3400 3400 0
683 20250418 095800 3400 3400 3400 3400 3400 0
684 20250418 095700 3400 3400 3400 3400 3400 0
685 20250418 095600 3400 3400 3400 3400 3400 0
686 20250418 095500 3400 3400 3400 3400 3400 0
687 20250418 095400 3400 3400 3400 3400 3400 0
688 20250418 095300 3400 3400 3400 3400 3400 0
689 20250418 095200 3400 3400 3400 3400 3400 0
690 20250418 095100 3400 3400 3400 3400 3400 0
691 20250418 095000 3400 3400 3400 3400 3400 0
692 20250418 094900 3400 3400 3400 3400 3400 0
693 20250418 094800 3400 3400 3400 3400 3400 0
694 20250418 094700 3400 3400 3400 3400 3400 0
695 20250418 094600 3400 3400 3400 3400 3400 0
696 20250418 094500 3400 3400 3400 3400 3400 0
697 20250418 094400 3400 3400 3400 3400 3400 0
698 20250418 094300 3400 3400 3400 3400 3400 0
699 20250418 094200 3400 3400 3400 3400 3400 0
700 20250418 094100 3400 3400 3400 3400 3400 0
701 20250418 094000 3400 3400 3400 3400 3400 0
702 20250418 093900 3400 3400 3400 3400 3400 0
703 20250418 093800 3400 3400 3400 3400 3400 0
704 20250418 093700 3400 3400 3400 3400 3400 0
705 20250418 093600 3400 3400 3400 3400 3400 0
706 20250418 093500 3400 3400 3400 3400 3400 0
707 20250418 093400 3400 3400 3400 3400 3400 0
708 20250418 093300 3400 3400 3400 3400 3400 0
709 20250418 093200 3400 3400 3400 3400 3400 0
710 20250418 093100 3400 3400 3400 3400 3400 0
711 20250418 093000 3400 3400 3400 3400 3400 0
712 20250418 092900 3400 3400 3400 3400 3400 0
713 20250418 092800 3400 3400 3400 3400 3400 0
714 20250418 092700 3400 3400 3400 3400 3400 0
715 20250418 092600 3400 3400 3400 3400 3400 0
716 20250418 092500 3400 3400 3400 3400 3400 0
717 20250418 092400 3400 3400 3400 3400 3400 0
718 20250418 092300 3400 3400 3400 3400 3400 0
719 20250418 092200 3400 3400 3400 3400 3400 0
720 20250418 092100 3400 3400 3400 3400 3400 0
721 20250418 092000 3400 3400 3400 3400 3400 0
722 20250418 091900 3400 3400 3400 3400 3400 0
723 20250418 091800 3400 3400 3400 3400 3400 0
724 20250418 091700 3400 3400 3400 3400 3400 0
725 20250418 091600 3400 3400 3400 3400 3400 0
726 20250418 091500 3400 3400 3400 3400 3400 0
727 20250418 091400 3400 3400 3400 3400 3400 0
728 20250418 091300 3400 3400 3400 3400 3400 0
729 20250418 091200 3400 3400 3400 3400 3400 0
730 20250418 091100 3400 3400 3400 3400 3400 0
731 20250418 091000 3400 3400 3400 3400 3400 0
732 20250418 090900 3400 3400 3400 3400 3400 0
733 20250418 090800 3400 3400 3400 3400 3400 0
734 20250418 090700 3400 3400 3400 3400 3400 0
735 20250418 090600 3400 3400 3400 3400 3400 0
736 20250418 090500 3400 3400 3400 3400 3400 0
737 20250418 090400 3400 3400 3400 3400 3400 0
738 20250418 090300 3400 3400 3400 3400 3400 0
739 20250418 090200 3400 3400 3400 3400 3400 0
740 20250418 090100 3400 3400 3400 3400 3400 0
741 20250418 090000 3400 3400 3400 3400 3400 1