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

750
475660/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,212800,56350100,5300,5300,5300,5300,379
20250418,212700,56350100,5300,5300,5300,5300,0
20250418,212600,56350100,5300,5300,5300,5300,0
20250418,212500,56350100,5300,5300,5300,5300,0
20250418,212400,56350100,5300,5300,5300,5300,0
20250418,212300,56350100,5300,5300,5300,5300,0
20250418,212200,56350100,5300,5300,5300,5300,0
20250418,212100,56350100,5300,5300,5300,5300,0
20250418,212000,56350100,5300,5300,5300,5300,0
20250418,211900,56350100,5300,5300,5300,5300,0
20250418,211800,56350100,5300,5300,5300,5300,0
20250418,211700,56350100,5300,5300,5300,5300,0
20250418,211600,56350100,5300,5300,5300,5300,0
20250418,211500,56350100,5300,5300,5300,5300,0
20250418,211400,56350100,5300,5300,5300,5300,0
20250418,211300,56350100,5300,5300,5300,5300,0
20250418,211200,56350100,5300,5300,5300,5300,0
20250418,211100,56350100,5300,5300,5300,5300,0
20250418,211000,56350100,5300,5300,5300,5300,0
20250418,210900,56350100,5300,5300,5300,5300,0
20250418,210800,56350100,5300,5300,5300,5300,0
20250418,210700,56350100,5300,5300,5300,5300,0
20250418,210600,56350100,5300,5300,5300,5300,0
20250418,210500,56350100,5300,5300,5300,5300,0
20250418,210400,56350100,5300,5300,5300,5300,0
20250418,210300,56350100,5300,5300,5300,5300,0
20250418,210200,56350100,5300,5300,5300,5300,0
20250418,210100,56350100,5300,5300,5300,5300,0
20250418,210000,56350100,5300,5300,5300,5300,0
20250418,205900,56350100,5300,5300,5300,5300,0
20250418,205800,56350100,5300,5300,5300,5300,379
20250418,205700,56350100,5300,5300,5300,5300,0
20250418,205600,56350100,5300,5300,5300,5300,0
20250418,205500,56350100,5300,5300,5300,5300,0
20250418,205400,56350100,5300,5300,5300,5300,0
20250418,205300,56350100,5300,5300,5300,5300,0
20250418,205200,56350100,5300,5300,5300,5300,0
20250418,205100,56350100,5300,5300,5300,5300,0
20250418,205000,56350100,5300,5300,5300,5300,0
20250418,204900,56350100,5300,5300,5300,5300,0
20250418,204800,56350100,5300,5300,5300,5300,0
20250418,204700,56350100,5300,5300,5300,5300,0
20250418,204600,56350100,5300,5300,5300,5300,0
20250418,204500,56350100,5300,5300,5300,5300,0
20250418,204400,56350100,5300,5300,5300,5300,0
20250418,204300,56350100,5300,5300,5300,5300,0
20250418,204200,56350100,5300,5300,5300,5300,0
20250418,204100,56350100,5300,5300,5300,5300,0
20250418,204000,56350100,5300,5300,5300,5300,0
20250418,203900,56350100,5300,5300,5300,5300,0
20250418,203800,56350100,5300,5300,5300,5300,0
20250418,203700,56350100,5300,5300,5300,5300,0
20250418,203600,56350100,5300,5300,5300,5300,0
20250418,203500,56350100,5300,5300,5300,5300,0
20250418,203400,56350100,5300,5300,5300,5300,0
20250418,203300,56350100,5300,5300,5300,5300,0
20250418,203200,56350100,5300,5300,5300,5300,0
20250418,203100,56350100,5300,5300,5300,5300,0
20250418,203000,56350100,5300,5300,5300,5300,0
20250418,202900,56350100,5300,5300,5300,5300,0
20250418,202800,56350100,5300,5300,5300,5300,379
20250418,202700,56350100,5300,5300,5300,5300,0
20250418,202600,56350100,5300,5300,5300,5300,0
20250418,202500,56350100,5300,5300,5300,5300,0
20250418,202400,56350100,5300,5300,5300,5300,0
20250418,202300,56350100,5300,5300,5300,5300,0
20250418,202200,56350100,5300,5300,5300,5300,0
20250418,202100,56350100,5300,5300,5300,5300,0
20250418,202000,56350100,5300,5300,5300,5300,0
20250418,201900,56350100,5300,5300,5300,5300,0
20250418,201800,56350100,5300,5300,5300,5300,0
20250418,201700,56350100,5300,5300,5300,5300,0
20250418,201600,56350100,5300,5300,5300,5300,0
20250418,201500,56350100,5300,5300,5300,5300,0
20250418,201400,56350100,5300,5300,5300,5300,0
20250418,201300,56350100,5300,5300,5300,5300,0
20250418,201200,56350100,5300,5300,5300,5300,0
20250418,201100,56350100,5300,5300,5300,5300,0
20250418,201000,56350100,5300,5300,5300,5300,0
20250418,200900,56350100,5300,5300,5300,5300,0
20250418,200800,56350100,5300,5300,5300,5300,0
20250418,200700,56350100,5300,5300,5300,5300,0
20250418,200600,56350100,5300,5300,5300,5300,0
20250418,200500,56350100,5300,5300,5300,5300,0
20250418,200400,56350100,5300,5300,5300,5300,0
20250418,200300,56350100,5300,5300,5300,5300,0
20250418,200200,56350100,5300,5300,5300,5300,0
20250418,200100,56350100,5300,5300,5300,5300,0
20250418,200000,56350100,5300,5300,5300,5300,0
20250418,195900,56350100,5300,5300,5300,5300,0
20250418,195800,56350100,5300,5300,5300,5300,379
20250418,195700,56350100,5300,5300,5300,5300,0
20250418,195600,56350100,5300,5300,5300,5300,0
20250418,195500,56350100,5300,5300,5300,5300,0
20250418,195400,56350100,5300,5300,5300,5300,0
20250418,195300,56350100,5300,5300,5300,5300,0
20250418,195200,56350100,5300,5300,5300,5300,0
20250418,195100,56350100,5300,5300,5300,5300,0
20250418,195000,56350100,5300,5300,5300,5300,0
20250418,194900,56350100,5300,5300,5300,5300,0
20250418,194800,56350100,5300,5300,5300,5300,0
20250418,194700,56350100,5300,5300,5300,5300,0
20250418,194600,56350100,5300,5300,5300,5300,0
20250418,194500,56350100,5300,5300,5300,5300,0
20250418,194400,56350100,5300,5300,5300,5300,0
20250418,194300,56350100,5300,5300,5300,5300,0
20250418,194200,56350100,5300,5300,5300,5300,0
20250418,194100,56350100,5300,5300,5300,5300,0
20250418,194000,56350100,5300,5300,5300,5300,0
20250418,193900,56350100,5300,5300,5300,5300,0
20250418,193800,56350100,5300,5300,5300,5300,0
20250418,193700,56350100,5300,5300,5300,5300,0
20250418,193600,56350100,5300,5300,5300,5300,0
20250418,193500,56350100,5300,5300,5300,5300,0
20250418,193400,56350100,5300,5300,5300,5300,0
20250418,193300,56350100,5300,5300,5300,5300,0
20250418,193200,56350100,5300,5300,5300,5300,0
20250418,193100,56350100,5300,5300,5300,5300,0
20250418,193000,56350100,5300,5300,5300,5300,0
20250418,192900,56350100,5300,5300,5300,5300,0
20250418,192800,56350100,5300,5300,5300,5300,379
20250418,192700,56350100,5300,5300,5300,5300,0
20250418,192600,56350100,5300,5300,5300,5300,0
20250418,192500,56350100,5300,5300,5300,5300,0
20250418,192400,56350100,5300,5300,5300,5300,0
20250418,192300,56350100,5300,5300,5300,5300,0
20250418,192200,56350100,5300,5300,5300,5300,0
20250418,192100,56350100,5300,5300,5300,5300,0
20250418,192000,56350100,5300,5300,5300,5300,0
20250418,191900,56350100,5300,5300,5300,5300,0
20250418,191800,56350100,5300,5300,5300,5300,0
20250418,191700,56350100,5300,5300,5300,5300,0
20250418,191600,56350100,5300,5300,5300,5300,0
20250418,191500,56350100,5300,5300,5300,5300,0
20250418,191400,56350100,5300,5300,5300,5300,0
20250418,191300,56350100,5300,5300,5300,5300,0
20250418,191200,56350100,5300,5300,5300,5300,0
20250418,191100,56350100,5300,5300,5300,5300,0
20250418,191000,56350100,5300,5300,5300,5300,0
20250418,190900,56350100,5300,5300,5300,5300,0
20250418,190800,56350100,5300,5300,5300,5300,0
20250418,190700,56350100,5300,5300,5300,5300,0
20250418,190600,56350100,5300,5300,5300,5300,0
20250418,190500,56350100,5300,5300,5300,5300,0
20250418,190400,56350100,5300,5300,5300,5300,0
20250418,190300,56350100,5300,5300,5300,5300,0
20250418,190200,56350100,5300,5300,5300,5300,0
20250418,190100,56350100,5300,5300,5300,5300,0
20250418,190000,56350100,5300,5300,5300,5300,0
20250418,185900,56350100,5300,5300,5300,5300,0
20250418,185800,56350100,5300,5300,5300,5300,379
20250418,185700,56350100,5300,5300,5300,5300,0
20250418,185600,56350100,5300,5300,5300,5300,0
20250418,185500,56350100,5300,5300,5300,5300,0
20250418,185400,56350100,5300,5300,5300,5300,0
20250418,185300,56350100,5300,5300,5300,5300,0
20250418,185200,56350100,5300,5300,5300,5300,0
20250418,185100,56350100,5300,5300,5300,5300,0
20250418,185000,56350100,5300,5300,5300,5300,0
20250418,184900,56350100,5300,5300,5300,5300,0
20250418,184800,56350100,5300,5300,5300,5300,0
20250418,184700,56350100,5300,5300,5300,5300,0
20250418,184600,56350100,5300,5300,5300,5300,0
20250418,184500,56350100,5300,5300,5300,5300,0
20250418,184400,56350100,5300,5300,5300,5300,0
20250418,184300,56350100,5300,5300,5300,5300,0
20250418,184200,56350100,5300,5300,5300,5300,0
20250418,184100,56350100,5300,5300,5300,5300,0
20250418,184000,56350100,5300,5300,5300,5300,0
20250418,183900,56350100,5300,5300,5300,5300,0
20250418,183800,56350100,5300,5300,5300,5300,0
20250418,183700,56350100,5300,5300,5300,5300,0
20250418,183600,56350100,5300,5300,5300,5300,0
20250418,183500,56350100,5300,5300,5300,5300,0
20250418,183400,56350100,5300,5300,5300,5300,0
20250418,183300,56350100,5300,5300,5300,5300,0
20250418,183200,56350100,5300,5300,5300,5300,0
20250418,183100,56350100,5300,5300,5300,5300,0
20250418,183000,56350100,5300,5300,5300,5300,0
20250418,182900,56350100,5300,5300,5300,5300,0
20250418,182800,56350100,5300,5300,5300,5300,379
20250418,182700,56350100,5300,5300,5300,5300,0
20250418,182600,56350100,5300,5300,5300,5300,0
20250418,182500,56350100,5300,5300,5300,5300,0
20250418,182400,56350100,5300,5300,5300,5300,0
20250418,182300,56350100,5300,5300,5300,5300,0
20250418,182200,56350100,5300,5300,5300,5300,0
20250418,182100,56350100,5300,5300,5300,5300,0
20250418,182000,56350100,5300,5300,5300,5300,0
20250418,181900,56350100,5300,5300,5300,5300,0
20250418,181800,56350100,5300,5300,5300,5300,0
20250418,181700,56350100,5300,5300,5300,5300,0
20250418,181600,56350100,5300,5300,5300,5300,0
20250418,181500,56350100,5300,5300,5300,5300,0
20250418,181400,56350100,5300,5300,5300,5300,0
20250418,181300,56350100,5300,5300,5300,5300,0
20250418,181200,56350100,5300,5300,5300,5300,0
20250418,181100,56350100,5300,5300,5300,5300,0
20250418,181000,56350100,5300,5300,5300,5300,0
20250418,180900,56350100,5300,5300,5300,5300,0
20250418,180800,56350100,5300,5300,5300,5300,0
20250418,180700,56350100,5300,5300,5300,5300,0
20250418,180600,56350100,5300,5300,5300,5300,0
20250418,180500,56350100,5300,5300,5300,5300,0
20250418,180400,56350100,5300,5300,5300,5300,0
20250418,180300,56350100,5300,5300,5300,5300,0
20250418,180200,56350100,5300,5300,5300,5300,0
20250418,180100,56350100,5300,5300,5300,5300,0
20250418,180000,56350100,5300,5300,5300,5300,0
20250418,175900,56350100,5300,5300,5300,5300,0
20250418,175800,56350100,5300,5300,5300,5300,379
20250418,175700,56350100,5300,5300,5300,5300,0
20250418,175600,56350100,5300,5300,5300,5300,0
20250418,175500,56350100,5300,5300,5300,5300,0
20250418,175400,56350100,5300,5300,5300,5300,0
20250418,175300,56350100,5300,5300,5300,5300,0
20250418,175200,56350100,5300,5300,5300,5300,0
20250418,175100,56350100,5300,5300,5300,5300,0
20250418,175000,56350100,5300,5300,5300,5300,0
20250418,174900,56350100,5300,5300,5300,5300,0
20250418,174800,56350100,5300,5300,5300,5300,0
20250418,174700,56350100,5300,5300,5300,5300,0
20250418,174600,56350100,5300,5300,5300,5300,0
20250418,174500,56350100,5300,5300,5300,5300,0
20250418,174400,56350100,5300,5300,5300,5300,0
20250418,174300,56350100,5300,5300,5300,5300,0
20250418,174200,56350100,5300,5300,5300,5300,0
20250418,174100,56350100,5300,5300,5300,5300,0
20250418,174000,56350100,5300,5300,5300,5300,0
20250418,173900,56350100,5300,5300,5300,5300,0
20250418,173800,56350100,5300,5300,5300,5300,0
20250418,173700,56350100,5300,5300,5300,5300,0
20250418,173600,56350100,5300,5300,5300,5300,0
20250418,173500,56350100,5300,5300,5300,5300,0
20250418,173400,56350100,5300,5300,5300,5300,0
20250418,173300,56350100,5300,5300,5300,5300,0
20250418,173200,56350100,5300,5300,5300,5300,0
20250418,173100,56350100,5300,5300,5300,5300,0
20250418,173000,56350100,5300,5300,5300,5300,0
20250418,172900,56350100,5300,5300,5300,5300,0
20250418,172800,56350100,5300,5300,5300,5300,379
20250418,172700,56350100,5300,5300,5300,5300,0
20250418,172600,56350100,5300,5300,5300,5300,0
20250418,172500,56350100,5300,5300,5300,5300,0
20250418,172400,56350100,5300,5300,5300,5300,0
20250418,172300,56350100,5300,5300,5300,5300,0
20250418,172200,56350100,5300,5300,5300,5300,0
20250418,172100,56350100,5300,5300,5300,5300,0
20250418,172000,56350100,5300,5300,5300,5300,0
20250418,171900,56350100,5300,5300,5300,5300,0
20250418,171800,56350100,5300,5300,5300,5300,0
20250418,171700,56350100,5300,5300,5300,5300,0
20250418,171600,56350100,5300,5300,5300,5300,0
20250418,171500,56350100,5300,5300,5300,5300,0
20250418,171400,56350100,5300,5300,5300,5300,0
20250418,171300,56350100,5300,5300,5300,5300,0
20250418,171200,56350100,5300,5300,5300,5300,0
20250418,171100,56350100,5300,5300,5300,5300,0
20250418,171000,56350100,5300,5300,5300,5300,0
20250418,170900,56350100,5300,5300,5300,5300,0
20250418,170800,56350100,5300,5300,5300,5300,0
20250418,170700,56350100,5300,5300,5300,5300,0
20250418,170600,56350100,5300,5300,5300,5300,0
20250418,170500,56350100,5300,5300,5300,5300,0
20250418,170400,56350100,5300,5300,5300,5300,0
20250418,170300,56350100,5300,5300,5300,5300,0
20250418,170200,56350100,5300,5300,5300,5300,0
20250418,170100,56350100,5300,5300,5300,5300,0
20250418,170000,56350100,5300,5300,5300,5300,0
20250418,165900,56350100,5300,5300,5300,5300,0
20250418,165800,56350100,5300,5300,5300,5300,379
20250418,165700,56350100,5300,5300,5300,5300,0
20250418,165600,56350100,5300,5300,5300,5300,0
20250418,165500,56350100,5300,5300,5300,5300,0
20250418,165400,56350100,5300,5300,5300,5300,0
20250418,165300,56350100,5300,5300,5300,5300,0
20250418,165200,56350100,5300,5300,5300,5300,0
20250418,165100,56350100,5300,5300,5300,5300,0
20250418,165000,56350100,5300,5300,5300,5300,0
20250418,164900,56350100,5300,5300,5300,5300,0
20250418,164800,56350100,5300,5300,5300,5300,0
20250418,164700,56350100,5300,5300,5300,5300,0
20250418,164600,56350100,5300,5300,5300,5300,0
20250418,164500,56350100,5300,5300,5300,5300,0
20250418,164400,56350100,5300,5300,5300,5300,0
20250418,164300,56350100,5300,5300,5300,5300,0
20250418,164200,56350100,5300,5300,5300,5300,0
20250418,164100,56350100,5300,5300,5300,5300,0
20250418,164000,56350100,5300,5300,5300,5300,0
20250418,163900,56350100,5300,5300,5300,5300,0
20250418,163800,56350100,5300,5300,5300,5300,0
20250418,163700,56350100,5300,5300,5300,5300,0
20250418,163600,56350100,5300,5300,5300,5300,0
20250418,163500,56350100,5300,5300,5300,5300,0
20250418,163400,56350100,5300,5300,5300,5300,0
20250418,163300,56350100,5300,5300,5300,5300,0
20250418,163200,56350100,5300,5300,5300,5300,0
20250418,163100,56350100,5300,5300,5300,5300,0
20250418,163000,56350100,5300,5300,5300,5300,0
20250418,162900,56350100,5300,5300,5300,5300,0
20250418,162800,56350100,5300,5300,5300,5300,379
20250418,162700,56350100,5300,5300,5300,5300,0
20250418,162600,56350100,5300,5300,5300,5300,0
20250418,162500,56350100,5300,5300,5300,5300,0
20250418,162400,56350100,5300,5300,5300,5300,0
20250418,162300,56350100,5300,5300,5300,5300,0
20250418,162200,56350100,5300,5300,5300,5300,0
20250418,162100,56350100,5300,5300,5300,5300,0
20250418,162000,56350100,5300,5300,5300,5300,0
20250418,161900,56350100,5300,5300,5300,5300,0
20250418,161800,56350100,5300,5300,5300,5300,0
20250418,161700,56350100,5300,5300,5300,5300,0
20250418,161600,56350100,5300,5300,5300,5300,0
20250418,161500,56350100,5300,5300,5300,5300,0
20250418,161400,56350100,5300,5300,5300,5300,0
20250418,161300,56350100,5300,5300,5300,5300,0
20250418,161200,56350100,5300,5300,5300,5300,0
20250418,161100,56350100,5300,5300,5300,5300,0
20250418,161000,56350100,5300,5300,5300,5300,0
20250418,160900,56350100,5300,5300,5300,5300,0
20250418,160800,56350100,5300,5300,5300,5300,0
20250418,160700,56350100,5300,5300,5300,5300,0
20250418,160600,56350100,5300,5300,5300,5300,0
20250418,160500,56350100,5300,5300,5300,5300,0
20250418,160400,56350100,5300,5300,5300,5300,0
20250418,160300,56350100,5300,5300,5300,5300,0
20250418,160200,56350100,5300,5300,5300,5300,0
20250418,160100,56350100,5300,5300,5300,5300,0
20250418,160000,56350100,5300,5300,5300,5300,0
20250418,155900,56350100,5300,5300,5300,5300,0
20250418,155800,56350100,5300,5300,5300,5300,379
20250418,155700,56350100,5300,5300,5300,5300,0
20250418,155600,56350100,5300,5300,5300,5300,0
20250418,155500,56350100,5300,5300,5300,5300,0
20250418,155400,56350100,5300,5300,5300,5300,0
20250418,155300,56350100,5300,5300,5300,5300,0
20250418,155200,56350100,5300,5300,5300,5300,0
20250418,155100,56350100,5300,5300,5300,5300,0
20250418,155000,56350100,5300,5300,5300,5300,0
20250418,154900,56350100,5300,5300,5300,5300,0
20250418,154800,56350100,5300,5300,5300,5300,0
20250418,154700,56350100,5300,5300,5300,5300,0
20250418,154600,56350100,5300,5300,5300,5300,0
20250418,154500,56350100,5300,5300,5300,5300,0
20250418,154400,56350100,5300,5300,5300,5300,0
20250418,154300,56350100,5300,5300,5300,5300,0
20250418,154200,56350100,5300,5300,5300,5300,0
20250418,154100,56350100,5300,5300,5300,5300,0
20250418,154000,56350100,5300,5300,5300,5300,0
20250418,153900,56350100,5300,5300,5300,5300,0
20250418,153800,56350100,5300,5300,5300,5300,0
20250418,153700,56350100,5300,5300,5300,5300,0
20250418,153600,56350100,5300,5300,5300,5300,0
20250418,153500,56350100,5300,5300,5300,5300,0
20250418,153400,56350100,5300,5300,5300,5300,0
20250418,153300,56350100,5300,5300,5300,5300,0
20250418,153200,56350100,5300,5300,5300,5300,0
20250418,153100,56350100,5300,5300,5300,5300,0
20250418,153000,56350100,5300,5300,5300,5300,379
20250418,152900,54341400,5290,5290,5290,5290,0
20250418,152800,54341400,5290,5290,5290,5290,0
20250418,152700,54341400,5290,5290,5290,5290,0
20250418,152600,54341400,5290,5290,5290,5290,0
20250418,152500,54341400,5290,5290,5290,5290,0
20250418,152400,54341400,5290,5290,5290,5290,0
20250418,152300,54341400,5290,5290,5290,5290,0
20250418,152200,54341400,5290,5290,5290,5290,0
20250418,152100,54341400,5290,5290,5290,5290,0
20250418,152000,54341400,5290,5290,5290,5290,0
20250418,151900,54341400,5290,5290,5290,5290,21
20250418,151800,54230310,5270,5290,5290,5270,11
20250418,151700,54172320,5290,5290,5290,5290,0
20250418,151600,54172320,5290,5290,5290,5290,0
20250418,151500,54172320,5290,5290,5290,5290,0
20250418,151400,54172320,5290,5290,5290,5290,0
20250418,151300,54172320,5290,5290,5290,5290,0
20250418,151200,54172320,5290,5270,5290,5270,201
20250418,151100,53113030,5290,5290,5290,5290,0
20250418,151000,53113030,5290,5290,5290,5290,0
20250418,150900,53113030,5290,5290,5290,5290,0
20250418,150800,53113030,5290,5290,5290,5290,0
20250418,150700,53113030,5290,5290,5290,5290,0
20250418,150600,53113030,5290,5290,5290,5290,0
20250418,150500,53113030,5290,5290,5290,5290,0
20250418,150400,53113030,5290,5290,5290,5290,55
20250418,150300,52822080,5290,5290,5290,5290,0
20250418,150200,52822080,5290,5290,5290,5290,0
20250418,150100,52822080,5290,5290,5290,5290,0
20250418,150000,52822080,5290,5290,5290,5290,0
20250418,145900,52822080,5290,5290,5290,5290,0
20250418,145800,52822080,5290,5290,5290,5290,0
20250418,145700,52822080,5290,5290,5290,5290,0
20250418,145600,52822080,5290,5290,5290,5290,0
20250418,145500,52822080,5290,5290,5290,5290,0
20250418,145400,52822080,5290,5290,5290,5290,0
20250418,145300,52822080,5290,5290,5290,5290,0
20250418,145200,52822080,5290,5290,5290,5290,0
20250418,145100,52822080,5290,5290,5290,5290,5
20250418,145000,52795630,5300,5300,5300,5300,0
20250418,144900,52795630,5300,5300,5300,5300,0
20250418,144800,52795630,5300,5300,5300,5300,1
20250418,144700,52790330,5240,5270,5270,5240,220
20250418,144600,51632790,5300,5300,5300,5300,0
20250418,144500,51632790,5300,5300,5300,5300,0
20250418,144400,51632790,5300,5300,5300,5300,0
20250418,144300,51632790,5300,5300,5300,5300,0
20250418,144200,51632790,5300,5300,5300,5300,0
20250418,144100,51632790,5300,5300,5300,5300,0
20250418,144000,51632790,5300,5300,5300,5300,0
20250418,143900,51632790,5300,5300,5300,5300,0
20250418,143800,51632790,5300,5300,5300,5300,1
20250418,143700,51627490,5280,5280,5280,5280,0
20250418,143600,51627490,5280,5280,5280,5280,100
20250418,143500,51099490,5300,5300,5300,5300,0
20250418,143400,51099490,5300,5280,5300,5280,55
20250418,143300,50809070,5300,5300,5300,5300,1
20250418,143200,50803770,5290,5290,5290,5290,40
20250418,143100,50592170,5300,5300,5300,5300,0
20250418,143000,50592170,5300,5300,5300,5300,0
20250418,142900,50592170,5300,5300,5300,5300,0
20250418,142800,50592170,5300,5300,5300,5300,0
20250418,142700,50592170,5300,5300,5300,5300,0
20250418,142600,50592170,5300,5300,5300,5300,0
20250418,142500,50592170,5300,5300,5300,5300,1
20250418,142400,50586870,5300,5300,5300,5300,50
20250418,142300,50321870,5300,5300,5300,5300,0
20250418,142200,50321870,5300,5300,5300,5300,0
20250418,142100,50321870,5300,5300,5300,5300,0
20250418,142000,50321870,5300,5300,5300,5300,0
20250418,141900,50321870,5300,5300,5300,5300,0
20250418,141800,50321870,5300,5300,5300,5300,0
20250418,141700,50321870,5300,5300,5300,5300,0
20250418,141600,50321870,5300,5300,5300,5300,0
20250418,141500,50321870,5300,5300,5300,5300,0
20250418,141400,50321870,5300,5300,5300,5300,0
20250418,141300,50321870,5300,5300,5300,5300,0
20250418,141200,50321870,5300,5300,5300,5300,0
20250418,141100,50321870,5300,5290,5300,5290,38
20250418,141000,50120840,5300,5300,5300,5300,0
20250418,140900,50120840,5300,5300,5300,5300,0
20250418,140800,50120840,5300,5300,5300,5300,0
20250418,140700,50120840,5300,5300,5300,5300,0
20250418,140600,50120840,5300,5300,5300,5300,1
20250418,140500,50115540,5300,5300,5300,5300,0
20250418,140400,50115540,5300,5300,5300,5300,0
20250418,140300,50115540,5300,5300,5300,5300,0
20250418,140200,50115540,5300,5300,5300,5300,0
20250418,140100,50115540,5300,5300,5300,5300,0
20250418,140000,50115540,5300,5300,5300,5300,0
20250418,135900,50115540,5300,5300,5300,5300,0
20250418,135800,50115540,5300,5300,5300,5300,0
20250418,135700,50115540,5300,5300,5300,5300,0
20250418,135600,50115540,5300,5300,5300,5300,2
20250418,135500,50104940,5300,5300,5300,5300,1
20250418,135400,50099640,5300,5300,5300,5300,0
20250418,135300,50099640,5300,5300,5300,5300,1
20250418,135200,50094340,5280,5280,5280,5280,9
20250418,135100,50046820,5300,5300,5300,5300,0
20250418,135000,50046820,5300,5300,5300,5300,0
20250418,134900,50046820,5300,5300,5300,5300,0
20250418,134800,50046820,5300,5300,5300,5300,0
20250418,134700,50046820,5300,5300,5300,5300,0
20250418,134600,50046820,5300,5300,5300,5300,0
20250418,134500,50046820,5300,5300,5300,5300,0
20250418,134400,50046820,5300,5300,5300,5300,0
20250418,134300,50046820,5300,5300,5300,5300,0
20250418,134200,50046820,5300,5300,5300,5300,0
20250418,134100,50046820,5300,5300,5300,5300,0
20250418,134000,50046820,5300,5300,5300,5300,0
20250418,133900,50046820,5300,5300,5300,5300,0
20250418,133800,50046820,5300,5300,5300,5300,0
20250418,133700,50046820,5300,5300,5300,5300,0
20250418,133600,50046820,5300,5300,5300,5300,0
20250418,133500,50046820,5300,5300,5300,5300,0
20250418,133400,50046820,5300,5300,5300,5300,0
20250418,133300,50046820,5300,5300,5300,5300,0
20250418,133200,50046820,5300,5300,5300,5300,0
20250418,133100,50046820,5300,5300,5300,5300,0
20250418,133000,50046820,5300,5300,5300,5300,0
20250418,132900,50046820,5300,5300,5300,5300,0
20250418,132800,50046820,5300,5300,5300,5300,0
20250418,132700,50046820,5300,5300,5300,5300,0
20250418,132600,50046820,5300,5300,5300,5300,0
20250418,132500,50046820,5300,5300,5300,5300,0
20250418,132400,50046820,5300,5300,5300,5300,0
20250418,132300,50046820,5300,5300,5300,5300,0
20250418,132200,50046820,5300,5300,5300,5300,0
20250418,132100,50046820,5300,5300,5300,5300,0
20250418,132000,50046820,5300,5300,5300,5300,1
20250418,131900,50041520,5280,5280,5280,5280,160
20250418,131800,49196720,5300,5300,5300,5300,0
20250418,131700,49196720,5300,5300,5300,5300,0
20250418,131600,49196720,5300,5300,5300,5300,0
20250418,131500,49196720,5300,5300,5300,5300,30
20250418,131400,49037720,5320,5320,5320,5320,0
20250418,131300,49037720,5320,5320,5320,5320,0
20250418,131200,49037720,5320,5320,5320,5320,0
20250418,131100,49037720,5320,5320,5320,5320,0
20250418,131000,49037720,5320,5320,5320,5320,0
20250418,130900,49037720,5320,5320,5320,5320,0
20250418,130800,49037720,5320,5320,5320,5320,0
20250418,130700,49037720,5320,5320,5320,5320,1
20250418,130600,49032400,5310,5310,5310,5310,1
20250418,130500,49027090,5320,5320,5320,5320,0
20250418,130400,49027090,5320,5320,5320,5320,0
20250418,130300,49027090,5320,5320,5320,5320,0
20250418,130200,49027090,5320,5320,5320,5320,0
20250418,130100,49027090,5320,5320,5320,5320,0
20250418,130000,49027090,5320,5320,5320,5320,0
20250418,125900,49027090,5320,5320,5320,5320,0
20250418,125800,49027090,5320,5320,5320,5320,0
20250418,125700,49027090,5320,5320,5320,5320,1
20250418,125600,49021770,5310,5300,5310,5300,444
20250418,125500,46666500,5300,5300,5300,5300,0
20250418,125400,46666500,5300,5300,5300,5300,1
20250418,125300,46661200,5290,5290,5290,5290,0
20250418,125200,46661200,5290,5290,5290,5290,2
20250418,125100,46650620,5300,5300,5300,5300,0
20250418,125000,46650620,5300,5300,5300,5300,0
20250418,124900,46650620,5300,5300,5300,5300,0
20250418,124800,46650620,5300,5300,5300,5300,0
20250418,124700,46650620,5300,5300,5300,5300,0
20250418,124600,46650620,5300,5300,5300,5300,0
20250418,124500,46650620,5300,5300,5300,5300,0
20250418,124400,46650620,5300,5290,5300,5290,2
20250418,124300,46640030,5300,5300,5300,5300,1
20250418,124200,46634730,5290,5290,5290,5290,20
20250418,124100,46528930,5300,5300,5300,5300,0
20250418,124000,46528930,5300,5300,5300,5300,0
20250418,123900,46528930,5300,5300,5300,5300,0
20250418,123800,46528930,5300,5300,5300,5300,1
20250418,123700,46523630,5290,5290,5290,5290,0
20250418,123600,46523630,5290,5290,5290,5290,0
20250418,123500,46523630,5290,5290,5290,5290,0
20250418,123400,46523630,5290,5290,5290,5290,24
20250418,123300,46396670,5310,5310,5310,5310,0
20250418,123200,46396670,5310,5310,5310,5310,0
20250418,123100,46396670,5310,5310,5310,5310,0
20250418,123000,46396670,5310,5310,5310,5310,0
20250418,122900,46396670,5310,5310,5310,5310,0
20250418,122800,46396670,5310,5310,5310,5310,0
20250418,122700,46396670,5310,5310,5310,5310,0
20250418,122600,46396670,5310,5310,5310,5310,480
20250418,122500,43847870,5310,5310,5310,5310,0
20250418,122400,43847870,5310,5310,5310,5310,0
20250418,122300,43847870,5310,5310,5310,5310,1
20250418,122200,43842560,5300,5300,5300,5300,10
20250418,122100,43789560,5320,5320,5320,5320,0
20250418,122000,43789560,5320,5320,5320,5320,1
20250418,121900,43784240,5300,5300,5300,5300,100
20250418,121800,43254240,5320,5320,5320,5320,1
20250418,121700,43248920,5320,5320,5320,5320,0
20250418,121600,43248920,5320,5320,5320,5320,10
20250418,121500,43195720,5320,5320,5320,5320,23
20250418,121400,43073360,5320,5310,5320,5310,11
20250418,121300,43014850,5310,5310,5310,5310,1
20250418,121200,43009540,5320,5320,5320,5320,0
20250418,121100,43009540,5320,5320,5320,5320,0
20250418,121000,43009540,5320,5320,5320,5320,0
20250418,120900,43009540,5320,5320,5320,5320,0
20250418,120800,43009540,5320,5320,5320,5320,25
20250418,120700,42876540,5320,5320,5320,5320,0
20250418,120600,42876540,5320,5320,5320,5320,0
20250418,120500,42876540,5320,5320,5320,5320,0
20250418,120400,42876540,5320,5320,5320,5320,0
20250418,120300,42876540,5320,5320,5320,5320,0
20250418,120200,42876540,5320,5310,5320,5310,2
20250418,120100,42865910,5320,5320,5320,5320,0
20250418,120000,42865910,5320,5320,5320,5320,0
20250418,115900,42865910,5320,5320,5320,5320,0
20250418,115800,42865910,5320,5320,5320,5320,0
20250418,115700,42865910,5320,5320,5320,5320,0
20250418,115600,42865910,5320,5320,5320,5320,0
20250418,115500,42865910,5320,5320,5320,5320,0
20250418,115400,42865910,5320,5320,5320,5320,0
20250418,115300,42865910,5320,5310,5320,5310,36
20250418,115200,42674740,5310,5320,5320,5310,11
20250418,115100,42616250,5320,5320,5320,5310,7
20250418,115000,42579040,5320,5320,5320,5320,1
20250418,114900,42573720,5310,5310,5310,5310,0
20250418,114800,42573720,5310,5310,5310,5310,5
20250418,114700,42547170,5320,5310,5320,5310,6
20250418,114600,42515300,5300,5310,5310,5300,7
20250418,114500,42478190,5320,5320,5320,5320,0
20250418,114400,42478190,5320,5320,5320,5320,0
20250418,114300,42478190,5320,5310,5320,5310,11
20250418,114200,42419760,5300,5300,5300,5300,1
20250418,114100,42414460,5300,5300,5300,5300,45
20250418,114000,42175960,5300,5300,5300,5300,0
20250418,113900,42175960,5300,5300,5300,5300,0
20250418,113800,42175960,5300,5300,5300,5300,0
20250418,113700,42175960,5300,5300,5300,5300,1
20250418,113600,42170660,5280,5290,5290,5280,41
20250418,113500,41954170,5300,5300,5300,5300,0
20250418,113400,41954170,5300,5280,5300,5280,644
20250418,113300,38552630,5280,5280,5280,5280,200
20250418,113200,37496630,5280,5250,5280,5250,502
20250418,113100,34847890,5260,5260,5260,5260,0
20250418,113000,34847890,5260,5260,5260,5260,0
20250418,112900,34847890,5260,5260,5260,5260,12
20250418,112800,34784770,5280,5280,5280,5280,0
20250418,112700,34784770,5280,5280,5280,5280,0
20250418,112600,34784770,5280,5280,5280,5280,0
20250418,112500,34784770,5280,5280,5280,5280,0
20250418,112400,34784770,5280,5280,5280,5280,0
20250418,112300,34784770,5280,5280,5280,5280,0
20250418,112200,34784770,5280,5270,5280,5270,100
20250418,112100,34257440,5270,5270,5270,5270,32
20250418,112000,34088800,5270,5270,5270,5270,0
20250418,111900,34088800,5270,5270,5270,5270,0
20250418,111800,34088800,5270,5270,5270,5270,0
20250418,111700,34088800,5270,5270,5270,5260,74
20250418,111600,33699540,5260,5260,5260,5260,2
20250418,111500,33689020,5270,5270,5270,5270,0
20250418,111400,33689020,5270,5270,5270,5270,0
20250418,111300,33689020,5270,5270,5270,5270,0
20250418,111200,33689020,5270,5270,5270,5270,0
20250418,111100,33689020,5270,5270,5270,5270,0
20250418,111000,33689020,5270,5270,5270,5270,0
20250418,110900,33689020,5270,5270,5270,5270,0
20250418,110800,33689020,5270,5270,5270,5270,0
20250418,110700,33689020,5270,5270,5270,5270,0
20250418,110600,33689020,5270,5270,5270,5270,0
20250418,110500,33689020,5270,5270,5270,5270,0
20250418,110400,33689020,5270,5270,5270,5260,30
20250418,110300,33531200,5260,5260,5260,5260,0
20250418,110200,33531200,5260,5260,5260,5260,0
20250418,110100,33531200,5260,5260,5260,5260,0
20250418,110000,33531200,5260,5260,5260,5260,0
20250418,105900,33531200,5260,5260,5260,5260,29
20250418,105800,33378660,5270,5270,5270,5270,0
20250418,105700,33378660,5270,5270,5270,5270,0
20250418,105600,33378660,5270,5270,5270,5270,0
20250418,105500,33378660,5270,5270,5270,5270,0
20250418,105400,33378660,5270,5270,5270,5270,0
20250418,105300,33378660,5270,5270,5270,5270,0
20250418,105200,33378660,5270,5270,5270,5270,0
20250418,105100,33378660,5270,5270,5270,5270,0
20250418,105000,33378660,5270,5270,5270,5270,0
20250418,104900,33378660,5270,5270,5270,5270,0
20250418,104800,33378660,5270,5270,5270,5270,0
20250418,104700,33378660,5270,5270,5270,5270,0
20250418,104600,33378660,5270,5260,5270,5260,174
20250418,104500,32461690,5270,5270,5270,5270,0
20250418,104400,32461690,5270,5270,5270,5270,0
20250418,104300,32461690,5270,5270,5270,5270,0
20250418,104200,32461690,5270,5270,5270,5270,0
20250418,104100,32461690,5270,5270,5270,5270,0
20250418,104000,32461690,5270,5270,5270,5270,1
20250418,103900,32456420,5260,5260,5260,5260,0
20250418,103800,32456420,5260,5260,5260,5260,2
20250418,103700,32445900,5210,5210,5210,5210,0
20250418,103600,32445900,5210,5220,5220,5210,26
20250418,103500,32310200,5270,5270,5270,5270,0
20250418,103400,32310200,5270,5260,5270,5260,2
20250418,103300,32299670,5260,5250,5260,5250,20
20250418,103200,32194480,5270,5270,5270,5270,0
20250418,103100,32194480,5270,5270,5270,5270,0
20250418,103000,32194480,5270,5270,5270,5270,0
20250418,102900,32194480,5270,5270,5270,5270,0
20250418,102800,32194480,5270,5270,5270,5270,0
20250418,102700,32194480,5270,5270,5270,5270,0
20250418,102600,32194480,5270,5270,5270,5270,0
20250418,102500,32194480,5270,5270,5270,5270,0
20250418,102400,32194480,5270,5270,5270,5270,0
20250418,102300,32194480,5270,5270,5270,5270,1
20250418,102200,32189210,5270,5230,5270,5230,5
20250418,102100,32162970,5220,5220,5220,5220,6
20250418,102000,32131650,5220,5220,5220,5220,5
20250418,101900,32105550,5240,5240,5240,5240,0
20250418,101800,32105550,5240,5230,5240,5230,2
20250418,101700,32095080,5220,5210,5220,5210,1026
20250418,101600,26739370,5200,5220,5220,5200,201
20250418,101500,25690170,5220,5220,5220,5220,105
20250418,101400,25142070,5220,5220,5220,5220,52
20250418,101300,24870630,5220,5220,5220,5220,0
20250418,101200,24870630,5220,5250,5250,5220,76
20250418,101100,24473760,5250,5250,5250,5250,0
20250418,101000,24473760,5250,5250,5250,5250,0
20250418,100900,24473760,5250,5250,5250,5250,0
20250418,100800,24473760,5250,5250,5250,5250,0
20250418,100700,24473760,5250,5250,5250,5250,0
20250418,100600,24473760,5250,5250,5250,5250,0
20250418,100500,24473760,5250,5250,5250,5250,36
20250418,100400,24284760,5250,5250,5250,5250,36
20250418,100300,24095760,5250,5270,5270,5250,264
20250418,100200,22709020,5290,5270,5290,5270,2
20250418,100100,22698460,5280,5280,5280,5280,0
20250418,100000,22698460,5280,5280,5280,5280,1
20250418,095900,22693180,5280,5280,5280,5280,100
20250418,095800,22165180,5270,5270,5270,5270,27
20250418,095700,22022890,5260,5260,5260,5260,20
20250418,095600,21917690,5270,5270,5270,5270,0
20250418,095500,21917690,5270,5270,5270,5270,0
20250418,095400,21917690,5270,5270,5270,5270,0
20250418,095300,21917690,5270,5270,5270,5270,2
20250418,095200,21907150,5260,5260,5260,5260,2
20250418,095100,21896630,5270,5270,5270,5270,5
20250418,095000,21870280,5270,5270,5270,5270,12
20250418,094900,21807040,5270,5270,5270,5270,0
20250418,094800,21807040,5270,5270,5270,5270,1
20250418,094700,21801770,5270,5280,5280,5270,56
20250418,094600,21506240,5290,5290,5290,5290,1
20250418,094500,21500950,5290,5290,5290,5290,0
20250418,094400,21500950,5290,5290,5290,5290,0
20250418,094300,21500950,5290,5290,5290,5290,0
20250418,094200,21500950,5290,5280,5290,5280,2
20250418,094100,21490380,5280,5280,5280,5280,1
20250418,094000,21485100,5280,5280,5280,5280,0
20250418,093900,21485100,5280,5280,5280,5280,15
20250418,093800,21405900,5280,5280,5280,5280,0
20250418,093700,21405900,5280,5280,5280,5280,0
20250418,093600,21405900,5280,5280,5280,5280,0
20250418,093500,21405900,5280,5280,5280,5280,0
20250418,093400,21405900,5280,5270,5280,5270,21
20250418,093300,21295220,5270,5270,5270,5270,20
20250418,093200,21189820,5270,5250,5270,5250,2
20250418,093100,21179300,5270,5270,5270,5270,3
20250418,093000,21163490,5290,5290,5290,5290,0
20250418,092900,21163490,5290,5290,5290,5290,0
20250418,092800,21163490,5290,5290,5290,5290,0
20250418,092700,21163490,5290,5290,5290,5290,0
20250418,092600,21163490,5290,5290,5290,5290,0
20250418,092500,21163490,5290,5290,5290,5290,0
20250418,092400,21163490,5290,5290,5290,5290,20
20250418,092300,21057690,5290,5290,5290,5290,0
20250418,092200,21057690,5290,5250,5290,5250,12
20250418,092100,20994350,5290,5290,5290,5290,0
20250418,092000,20994350,5290,5290,5290,5290,3
20250418,091900,20978480,5260,5260,5260,5260,0
20250418,091800,20978480,5260,5270,5270,5260,34
20250418,091700,20799600,5280,5280,5280,5280,0
20250418,091600,20799600,5280,5290,5290,5280,4
20250418,091500,20778460,5320,5320,5320,5320,100
20250418,091400,20246460,5340,5340,5340,5340,0
20250418,091300,20246460,5340,5300,5340,5300,187
20250418,091200,19250320,5270,5250,5270,5250,4
20250418,091100,19229290,5250,5250,5250,5240,337
20250418,091000,17460080,5240,5220,5250,5220,402
20250418,090900,15352660,5210,5220,5220,5210,2
20250418,090800,15342230,5200,5200,5200,5200,330
20250418,090700,13626230,5240,5240,5240,5240,0
20250418,090600,13626230,5240,5230,5240,5230,10
20250418,090500,13573840,5240,5240,5240,5240,41
20250418,090400,13359000,5320,5320,5320,5320,0
20250418,090300,13359000,5320,5240,5320,5020,2609
20250418,090200,5270,5270,5270,5270,5270,0
20250418,090100,5270,5270,5270,5270,5270,0
20250418,090000,5270,5270,5270,5270,5270,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 212800 56350100 5300 5300 5300 5300 379
3 20250418 212700 56350100 5300 5300 5300 5300 0
4 20250418 212600 56350100 5300 5300 5300 5300 0
5 20250418 212500 56350100 5300 5300 5300 5300 0
6 20250418 212400 56350100 5300 5300 5300 5300 0
7 20250418 212300 56350100 5300 5300 5300 5300 0
8 20250418 212200 56350100 5300 5300 5300 5300 0
9 20250418 212100 56350100 5300 5300 5300 5300 0
10 20250418 212000 56350100 5300 5300 5300 5300 0
11 20250418 211900 56350100 5300 5300 5300 5300 0
12 20250418 211800 56350100 5300 5300 5300 5300 0
13 20250418 211700 56350100 5300 5300 5300 5300 0
14 20250418 211600 56350100 5300 5300 5300 5300 0
15 20250418 211500 56350100 5300 5300 5300 5300 0
16 20250418 211400 56350100 5300 5300 5300 5300 0
17 20250418 211300 56350100 5300 5300 5300 5300 0
18 20250418 211200 56350100 5300 5300 5300 5300 0
19 20250418 211100 56350100 5300 5300 5300 5300 0
20 20250418 211000 56350100 5300 5300 5300 5300 0
21 20250418 210900 56350100 5300 5300 5300 5300 0
22 20250418 210800 56350100 5300 5300 5300 5300 0
23 20250418 210700 56350100 5300 5300 5300 5300 0
24 20250418 210600 56350100 5300 5300 5300 5300 0
25 20250418 210500 56350100 5300 5300 5300 5300 0
26 20250418 210400 56350100 5300 5300 5300 5300 0
27 20250418 210300 56350100 5300 5300 5300 5300 0
28 20250418 210200 56350100 5300 5300 5300 5300 0
29 20250418 210100 56350100 5300 5300 5300 5300 0
30 20250418 210000 56350100 5300 5300 5300 5300 0
31 20250418 205900 56350100 5300 5300 5300 5300 0
32 20250418 205800 56350100 5300 5300 5300 5300 379
33 20250418 205700 56350100 5300 5300 5300 5300 0
34 20250418 205600 56350100 5300 5300 5300 5300 0
35 20250418 205500 56350100 5300 5300 5300 5300 0
36 20250418 205400 56350100 5300 5300 5300 5300 0
37 20250418 205300 56350100 5300 5300 5300 5300 0
38 20250418 205200 56350100 5300 5300 5300 5300 0
39 20250418 205100 56350100 5300 5300 5300 5300 0
40 20250418 205000 56350100 5300 5300 5300 5300 0
41 20250418 204900 56350100 5300 5300 5300 5300 0
42 20250418 204800 56350100 5300 5300 5300 5300 0
43 20250418 204700 56350100 5300 5300 5300 5300 0
44 20250418 204600 56350100 5300 5300 5300 5300 0
45 20250418 204500 56350100 5300 5300 5300 5300 0
46 20250418 204400 56350100 5300 5300 5300 5300 0
47 20250418 204300 56350100 5300 5300 5300 5300 0
48 20250418 204200 56350100 5300 5300 5300 5300 0
49 20250418 204100 56350100 5300 5300 5300 5300 0
50 20250418 204000 56350100 5300 5300 5300 5300 0
51 20250418 203900 56350100 5300 5300 5300 5300 0
52 20250418 203800 56350100 5300 5300 5300 5300 0
53 20250418 203700 56350100 5300 5300 5300 5300 0
54 20250418 203600 56350100 5300 5300 5300 5300 0
55 20250418 203500 56350100 5300 5300 5300 5300 0
56 20250418 203400 56350100 5300 5300 5300 5300 0
57 20250418 203300 56350100 5300 5300 5300 5300 0
58 20250418 203200 56350100 5300 5300 5300 5300 0
59 20250418 203100 56350100 5300 5300 5300 5300 0
60 20250418 203000 56350100 5300 5300 5300 5300 0
61 20250418 202900 56350100 5300 5300 5300 5300 0
62 20250418 202800 56350100 5300 5300 5300 5300 379
63 20250418 202700 56350100 5300 5300 5300 5300 0
64 20250418 202600 56350100 5300 5300 5300 5300 0
65 20250418 202500 56350100 5300 5300 5300 5300 0
66 20250418 202400 56350100 5300 5300 5300 5300 0
67 20250418 202300 56350100 5300 5300 5300 5300 0
68 20250418 202200 56350100 5300 5300 5300 5300 0
69 20250418 202100 56350100 5300 5300 5300 5300 0
70 20250418 202000 56350100 5300 5300 5300 5300 0
71 20250418 201900 56350100 5300 5300 5300 5300 0
72 20250418 201800 56350100 5300 5300 5300 5300 0
73 20250418 201700 56350100 5300 5300 5300 5300 0
74 20250418 201600 56350100 5300 5300 5300 5300 0
75 20250418 201500 56350100 5300 5300 5300 5300 0
76 20250418 201400 56350100 5300 5300 5300 5300 0
77 20250418 201300 56350100 5300 5300 5300 5300 0
78 20250418 201200 56350100 5300 5300 5300 5300 0
79 20250418 201100 56350100 5300 5300 5300 5300 0
80 20250418 201000 56350100 5300 5300 5300 5300 0
81 20250418 200900 56350100 5300 5300 5300 5300 0
82 20250418 200800 56350100 5300 5300 5300 5300 0
83 20250418 200700 56350100 5300 5300 5300 5300 0
84 20250418 200600 56350100 5300 5300 5300 5300 0
85 20250418 200500 56350100 5300 5300 5300 5300 0
86 20250418 200400 56350100 5300 5300 5300 5300 0
87 20250418 200300 56350100 5300 5300 5300 5300 0
88 20250418 200200 56350100 5300 5300 5300 5300 0
89 20250418 200100 56350100 5300 5300 5300 5300 0
90 20250418 200000 56350100 5300 5300 5300 5300 0
91 20250418 195900 56350100 5300 5300 5300 5300 0
92 20250418 195800 56350100 5300 5300 5300 5300 379
93 20250418 195700 56350100 5300 5300 5300 5300 0
94 20250418 195600 56350100 5300 5300 5300 5300 0
95 20250418 195500 56350100 5300 5300 5300 5300 0
96 20250418 195400 56350100 5300 5300 5300 5300 0
97 20250418 195300 56350100 5300 5300 5300 5300 0
98 20250418 195200 56350100 5300 5300 5300 5300 0
99 20250418 195100 56350100 5300 5300 5300 5300 0
100 20250418 195000 56350100 5300 5300 5300 5300 0
101 20250418 194900 56350100 5300 5300 5300 5300 0
102 20250418 194800 56350100 5300 5300 5300 5300 0
103 20250418 194700 56350100 5300 5300 5300 5300 0
104 20250418 194600 56350100 5300 5300 5300 5300 0
105 20250418 194500 56350100 5300 5300 5300 5300 0
106 20250418 194400 56350100 5300 5300 5300 5300 0
107 20250418 194300 56350100 5300 5300 5300 5300 0
108 20250418 194200 56350100 5300 5300 5300 5300 0
109 20250418 194100 56350100 5300 5300 5300 5300 0
110 20250418 194000 56350100 5300 5300 5300 5300 0
111 20250418 193900 56350100 5300 5300 5300 5300 0
112 20250418 193800 56350100 5300 5300 5300 5300 0
113 20250418 193700 56350100 5300 5300 5300 5300 0
114 20250418 193600 56350100 5300 5300 5300 5300 0
115 20250418 193500 56350100 5300 5300 5300 5300 0
116 20250418 193400 56350100 5300 5300 5300 5300 0
117 20250418 193300 56350100 5300 5300 5300 5300 0
118 20250418 193200 56350100 5300 5300 5300 5300 0
119 20250418 193100 56350100 5300 5300 5300 5300 0
120 20250418 193000 56350100 5300 5300 5300 5300 0
121 20250418 192900 56350100 5300 5300 5300 5300 0
122 20250418 192800 56350100 5300 5300 5300 5300 379
123 20250418 192700 56350100 5300 5300 5300 5300 0
124 20250418 192600 56350100 5300 5300 5300 5300 0
125 20250418 192500 56350100 5300 5300 5300 5300 0
126 20250418 192400 56350100 5300 5300 5300 5300 0
127 20250418 192300 56350100 5300 5300 5300 5300 0
128 20250418 192200 56350100 5300 5300 5300 5300 0
129 20250418 192100 56350100 5300 5300 5300 5300 0
130 20250418 192000 56350100 5300 5300 5300 5300 0
131 20250418 191900 56350100 5300 5300 5300 5300 0
132 20250418 191800 56350100 5300 5300 5300 5300 0
133 20250418 191700 56350100 5300 5300 5300 5300 0
134 20250418 191600 56350100 5300 5300 5300 5300 0
135 20250418 191500 56350100 5300 5300 5300 5300 0
136 20250418 191400 56350100 5300 5300 5300 5300 0
137 20250418 191300 56350100 5300 5300 5300 5300 0
138 20250418 191200 56350100 5300 5300 5300 5300 0
139 20250418 191100 56350100 5300 5300 5300 5300 0
140 20250418 191000 56350100 5300 5300 5300 5300 0
141 20250418 190900 56350100 5300 5300 5300 5300 0
142 20250418 190800 56350100 5300 5300 5300 5300 0
143 20250418 190700 56350100 5300 5300 5300 5300 0
144 20250418 190600 56350100 5300 5300 5300 5300 0
145 20250418 190500 56350100 5300 5300 5300 5300 0
146 20250418 190400 56350100 5300 5300 5300 5300 0
147 20250418 190300 56350100 5300 5300 5300 5300 0
148 20250418 190200 56350100 5300 5300 5300 5300 0
149 20250418 190100 56350100 5300 5300 5300 5300 0
150 20250418 190000 56350100 5300 5300 5300 5300 0
151 20250418 185900 56350100 5300 5300 5300 5300 0
152 20250418 185800 56350100 5300 5300 5300 5300 379
153 20250418 185700 56350100 5300 5300 5300 5300 0
154 20250418 185600 56350100 5300 5300 5300 5300 0
155 20250418 185500 56350100 5300 5300 5300 5300 0
156 20250418 185400 56350100 5300 5300 5300 5300 0
157 20250418 185300 56350100 5300 5300 5300 5300 0
158 20250418 185200 56350100 5300 5300 5300 5300 0
159 20250418 185100 56350100 5300 5300 5300 5300 0
160 20250418 185000 56350100 5300 5300 5300 5300 0
161 20250418 184900 56350100 5300 5300 5300 5300 0
162 20250418 184800 56350100 5300 5300 5300 5300 0
163 20250418 184700 56350100 5300 5300 5300 5300 0
164 20250418 184600 56350100 5300 5300 5300 5300 0
165 20250418 184500 56350100 5300 5300 5300 5300 0
166 20250418 184400 56350100 5300 5300 5300 5300 0
167 20250418 184300 56350100 5300 5300 5300 5300 0
168 20250418 184200 56350100 5300 5300 5300 5300 0
169 20250418 184100 56350100 5300 5300 5300 5300 0
170 20250418 184000 56350100 5300 5300 5300 5300 0
171 20250418 183900 56350100 5300 5300 5300 5300 0
172 20250418 183800 56350100 5300 5300 5300 5300 0
173 20250418 183700 56350100 5300 5300 5300 5300 0
174 20250418 183600 56350100 5300 5300 5300 5300 0
175 20250418 183500 56350100 5300 5300 5300 5300 0
176 20250418 183400 56350100 5300 5300 5300 5300 0
177 20250418 183300 56350100 5300 5300 5300 5300 0
178 20250418 183200 56350100 5300 5300 5300 5300 0
179 20250418 183100 56350100 5300 5300 5300 5300 0
180 20250418 183000 56350100 5300 5300 5300 5300 0
181 20250418 182900 56350100 5300 5300 5300 5300 0
182 20250418 182800 56350100 5300 5300 5300 5300 379
183 20250418 182700 56350100 5300 5300 5300 5300 0
184 20250418 182600 56350100 5300 5300 5300 5300 0
185 20250418 182500 56350100 5300 5300 5300 5300 0
186 20250418 182400 56350100 5300 5300 5300 5300 0
187 20250418 182300 56350100 5300 5300 5300 5300 0
188 20250418 182200 56350100 5300 5300 5300 5300 0
189 20250418 182100 56350100 5300 5300 5300 5300 0
190 20250418 182000 56350100 5300 5300 5300 5300 0
191 20250418 181900 56350100 5300 5300 5300 5300 0
192 20250418 181800 56350100 5300 5300 5300 5300 0
193 20250418 181700 56350100 5300 5300 5300 5300 0
194 20250418 181600 56350100 5300 5300 5300 5300 0
195 20250418 181500 56350100 5300 5300 5300 5300 0
196 20250418 181400 56350100 5300 5300 5300 5300 0
197 20250418 181300 56350100 5300 5300 5300 5300 0
198 20250418 181200 56350100 5300 5300 5300 5300 0
199 20250418 181100 56350100 5300 5300 5300 5300 0
200 20250418 181000 56350100 5300 5300 5300 5300 0
201 20250418 180900 56350100 5300 5300 5300 5300 0
202 20250418 180800 56350100 5300 5300 5300 5300 0
203 20250418 180700 56350100 5300 5300 5300 5300 0
204 20250418 180600 56350100 5300 5300 5300 5300 0
205 20250418 180500 56350100 5300 5300 5300 5300 0
206 20250418 180400 56350100 5300 5300 5300 5300 0
207 20250418 180300 56350100 5300 5300 5300 5300 0
208 20250418 180200 56350100 5300 5300 5300 5300 0
209 20250418 180100 56350100 5300 5300 5300 5300 0
210 20250418 180000 56350100 5300 5300 5300 5300 0
211 20250418 175900 56350100 5300 5300 5300 5300 0
212 20250418 175800 56350100 5300 5300 5300 5300 379
213 20250418 175700 56350100 5300 5300 5300 5300 0
214 20250418 175600 56350100 5300 5300 5300 5300 0
215 20250418 175500 56350100 5300 5300 5300 5300 0
216 20250418 175400 56350100 5300 5300 5300 5300 0
217 20250418 175300 56350100 5300 5300 5300 5300 0
218 20250418 175200 56350100 5300 5300 5300 5300 0
219 20250418 175100 56350100 5300 5300 5300 5300 0
220 20250418 175000 56350100 5300 5300 5300 5300 0
221 20250418 174900 56350100 5300 5300 5300 5300 0
222 20250418 174800 56350100 5300 5300 5300 5300 0
223 20250418 174700 56350100 5300 5300 5300 5300 0
224 20250418 174600 56350100 5300 5300 5300 5300 0
225 20250418 174500 56350100 5300 5300 5300 5300 0
226 20250418 174400 56350100 5300 5300 5300 5300 0
227 20250418 174300 56350100 5300 5300 5300 5300 0
228 20250418 174200 56350100 5300 5300 5300 5300 0
229 20250418 174100 56350100 5300 5300 5300 5300 0
230 20250418 174000 56350100 5300 5300 5300 5300 0
231 20250418 173900 56350100 5300 5300 5300 5300 0
232 20250418 173800 56350100 5300 5300 5300 5300 0
233 20250418 173700 56350100 5300 5300 5300 5300 0
234 20250418 173600 56350100 5300 5300 5300 5300 0
235 20250418 173500 56350100 5300 5300 5300 5300 0
236 20250418 173400 56350100 5300 5300 5300 5300 0
237 20250418 173300 56350100 5300 5300 5300 5300 0
238 20250418 173200 56350100 5300 5300 5300 5300 0
239 20250418 173100 56350100 5300 5300 5300 5300 0
240 20250418 173000 56350100 5300 5300 5300 5300 0
241 20250418 172900 56350100 5300 5300 5300 5300 0
242 20250418 172800 56350100 5300 5300 5300 5300 379
243 20250418 172700 56350100 5300 5300 5300 5300 0
244 20250418 172600 56350100 5300 5300 5300 5300 0
245 20250418 172500 56350100 5300 5300 5300 5300 0
246 20250418 172400 56350100 5300 5300 5300 5300 0
247 20250418 172300 56350100 5300 5300 5300 5300 0
248 20250418 172200 56350100 5300 5300 5300 5300 0
249 20250418 172100 56350100 5300 5300 5300 5300 0
250 20250418 172000 56350100 5300 5300 5300 5300 0
251 20250418 171900 56350100 5300 5300 5300 5300 0
252 20250418 171800 56350100 5300 5300 5300 5300 0
253 20250418 171700 56350100 5300 5300 5300 5300 0
254 20250418 171600 56350100 5300 5300 5300 5300 0
255 20250418 171500 56350100 5300 5300 5300 5300 0
256 20250418 171400 56350100 5300 5300 5300 5300 0
257 20250418 171300 56350100 5300 5300 5300 5300 0
258 20250418 171200 56350100 5300 5300 5300 5300 0
259 20250418 171100 56350100 5300 5300 5300 5300 0
260 20250418 171000 56350100 5300 5300 5300 5300 0
261 20250418 170900 56350100 5300 5300 5300 5300 0
262 20250418 170800 56350100 5300 5300 5300 5300 0
263 20250418 170700 56350100 5300 5300 5300 5300 0
264 20250418 170600 56350100 5300 5300 5300 5300 0
265 20250418 170500 56350100 5300 5300 5300 5300 0
266 20250418 170400 56350100 5300 5300 5300 5300 0
267 20250418 170300 56350100 5300 5300 5300 5300 0
268 20250418 170200 56350100 5300 5300 5300 5300 0
269 20250418 170100 56350100 5300 5300 5300 5300 0
270 20250418 170000 56350100 5300 5300 5300 5300 0
271 20250418 165900 56350100 5300 5300 5300 5300 0
272 20250418 165800 56350100 5300 5300 5300 5300 379
273 20250418 165700 56350100 5300 5300 5300 5300 0
274 20250418 165600 56350100 5300 5300 5300 5300 0
275 20250418 165500 56350100 5300 5300 5300 5300 0
276 20250418 165400 56350100 5300 5300 5300 5300 0
277 20250418 165300 56350100 5300 5300 5300 5300 0
278 20250418 165200 56350100 5300 5300 5300 5300 0
279 20250418 165100 56350100 5300 5300 5300 5300 0
280 20250418 165000 56350100 5300 5300 5300 5300 0
281 20250418 164900 56350100 5300 5300 5300 5300 0
282 20250418 164800 56350100 5300 5300 5300 5300 0
283 20250418 164700 56350100 5300 5300 5300 5300 0
284 20250418 164600 56350100 5300 5300 5300 5300 0
285 20250418 164500 56350100 5300 5300 5300 5300 0
286 20250418 164400 56350100 5300 5300 5300 5300 0
287 20250418 164300 56350100 5300 5300 5300 5300 0
288 20250418 164200 56350100 5300 5300 5300 5300 0
289 20250418 164100 56350100 5300 5300 5300 5300 0
290 20250418 164000 56350100 5300 5300 5300 5300 0
291 20250418 163900 56350100 5300 5300 5300 5300 0
292 20250418 163800 56350100 5300 5300 5300 5300 0
293 20250418 163700 56350100 5300 5300 5300 5300 0
294 20250418 163600 56350100 5300 5300 5300 5300 0
295 20250418 163500 56350100 5300 5300 5300 5300 0
296 20250418 163400 56350100 5300 5300 5300 5300 0
297 20250418 163300 56350100 5300 5300 5300 5300 0
298 20250418 163200 56350100 5300 5300 5300 5300 0
299 20250418 163100 56350100 5300 5300 5300 5300 0
300 20250418 163000 56350100 5300 5300 5300 5300 0
301 20250418 162900 56350100 5300 5300 5300 5300 0
302 20250418 162800 56350100 5300 5300 5300 5300 379
303 20250418 162700 56350100 5300 5300 5300 5300 0
304 20250418 162600 56350100 5300 5300 5300 5300 0
305 20250418 162500 56350100 5300 5300 5300 5300 0
306 20250418 162400 56350100 5300 5300 5300 5300 0
307 20250418 162300 56350100 5300 5300 5300 5300 0
308 20250418 162200 56350100 5300 5300 5300 5300 0
309 20250418 162100 56350100 5300 5300 5300 5300 0
310 20250418 162000 56350100 5300 5300 5300 5300 0
311 20250418 161900 56350100 5300 5300 5300 5300 0
312 20250418 161800 56350100 5300 5300 5300 5300 0
313 20250418 161700 56350100 5300 5300 5300 5300 0
314 20250418 161600 56350100 5300 5300 5300 5300 0
315 20250418 161500 56350100 5300 5300 5300 5300 0
316 20250418 161400 56350100 5300 5300 5300 5300 0
317 20250418 161300 56350100 5300 5300 5300 5300 0
318 20250418 161200 56350100 5300 5300 5300 5300 0
319 20250418 161100 56350100 5300 5300 5300 5300 0
320 20250418 161000 56350100 5300 5300 5300 5300 0
321 20250418 160900 56350100 5300 5300 5300 5300 0
322 20250418 160800 56350100 5300 5300 5300 5300 0
323 20250418 160700 56350100 5300 5300 5300 5300 0
324 20250418 160600 56350100 5300 5300 5300 5300 0
325 20250418 160500 56350100 5300 5300 5300 5300 0
326 20250418 160400 56350100 5300 5300 5300 5300 0
327 20250418 160300 56350100 5300 5300 5300 5300 0
328 20250418 160200 56350100 5300 5300 5300 5300 0
329 20250418 160100 56350100 5300 5300 5300 5300 0
330 20250418 160000 56350100 5300 5300 5300 5300 0
331 20250418 155900 56350100 5300 5300 5300 5300 0
332 20250418 155800 56350100 5300 5300 5300 5300 379
333 20250418 155700 56350100 5300 5300 5300 5300 0
334 20250418 155600 56350100 5300 5300 5300 5300 0
335 20250418 155500 56350100 5300 5300 5300 5300 0
336 20250418 155400 56350100 5300 5300 5300 5300 0
337 20250418 155300 56350100 5300 5300 5300 5300 0
338 20250418 155200 56350100 5300 5300 5300 5300 0
339 20250418 155100 56350100 5300 5300 5300 5300 0
340 20250418 155000 56350100 5300 5300 5300 5300 0
341 20250418 154900 56350100 5300 5300 5300 5300 0
342 20250418 154800 56350100 5300 5300 5300 5300 0
343 20250418 154700 56350100 5300 5300 5300 5300 0
344 20250418 154600 56350100 5300 5300 5300 5300 0
345 20250418 154500 56350100 5300 5300 5300 5300 0
346 20250418 154400 56350100 5300 5300 5300 5300 0
347 20250418 154300 56350100 5300 5300 5300 5300 0
348 20250418 154200 56350100 5300 5300 5300 5300 0
349 20250418 154100 56350100 5300 5300 5300 5300 0
350 20250418 154000 56350100 5300 5300 5300 5300 0
351 20250418 153900 56350100 5300 5300 5300 5300 0
352 20250418 153800 56350100 5300 5300 5300 5300 0
353 20250418 153700 56350100 5300 5300 5300 5300 0
354 20250418 153600 56350100 5300 5300 5300 5300 0
355 20250418 153500 56350100 5300 5300 5300 5300 0
356 20250418 153400 56350100 5300 5300 5300 5300 0
357 20250418 153300 56350100 5300 5300 5300 5300 0
358 20250418 153200 56350100 5300 5300 5300 5300 0
359 20250418 153100 56350100 5300 5300 5300 5300 0
360 20250418 153000 56350100 5300 5300 5300 5300 379
361 20250418 152900 54341400 5290 5290 5290 5290 0
362 20250418 152800 54341400 5290 5290 5290 5290 0
363 20250418 152700 54341400 5290 5290 5290 5290 0
364 20250418 152600 54341400 5290 5290 5290 5290 0
365 20250418 152500 54341400 5290 5290 5290 5290 0
366 20250418 152400 54341400 5290 5290 5290 5290 0
367 20250418 152300 54341400 5290 5290 5290 5290 0
368 20250418 152200 54341400 5290 5290 5290 5290 0
369 20250418 152100 54341400 5290 5290 5290 5290 0
370 20250418 152000 54341400 5290 5290 5290 5290 0
371 20250418 151900 54341400 5290 5290 5290 5290 21
372 20250418 151800 54230310 5270 5290 5290 5270 11
373 20250418 151700 54172320 5290 5290 5290 5290 0
374 20250418 151600 54172320 5290 5290 5290 5290 0
375 20250418 151500 54172320 5290 5290 5290 5290 0
376 20250418 151400 54172320 5290 5290 5290 5290 0
377 20250418 151300 54172320 5290 5290 5290 5290 0
378 20250418 151200 54172320 5290 5270 5290 5270 201
379 20250418 151100 53113030 5290 5290 5290 5290 0
380 20250418 151000 53113030 5290 5290 5290 5290 0
381 20250418 150900 53113030 5290 5290 5290 5290 0
382 20250418 150800 53113030 5290 5290 5290 5290 0
383 20250418 150700 53113030 5290 5290 5290 5290 0
384 20250418 150600 53113030 5290 5290 5290 5290 0
385 20250418 150500 53113030 5290 5290 5290 5290 0
386 20250418 150400 53113030 5290 5290 5290 5290 55
387 20250418 150300 52822080 5290 5290 5290 5290 0
388 20250418 150200 52822080 5290 5290 5290 5290 0
389 20250418 150100 52822080 5290 5290 5290 5290 0
390 20250418 150000 52822080 5290 5290 5290 5290 0
391 20250418 145900 52822080 5290 5290 5290 5290 0
392 20250418 145800 52822080 5290 5290 5290 5290 0
393 20250418 145700 52822080 5290 5290 5290 5290 0
394 20250418 145600 52822080 5290 5290 5290 5290 0
395 20250418 145500 52822080 5290 5290 5290 5290 0
396 20250418 145400 52822080 5290 5290 5290 5290 0
397 20250418 145300 52822080 5290 5290 5290 5290 0
398 20250418 145200 52822080 5290 5290 5290 5290 0
399 20250418 145100 52822080 5290 5290 5290 5290 5
400 20250418 145000 52795630 5300 5300 5300 5300 0
401 20250418 144900 52795630 5300 5300 5300 5300 0
402 20250418 144800 52795630 5300 5300 5300 5300 1
403 20250418 144700 52790330 5240 5270 5270 5240 220
404 20250418 144600 51632790 5300 5300 5300 5300 0
405 20250418 144500 51632790 5300 5300 5300 5300 0
406 20250418 144400 51632790 5300 5300 5300 5300 0
407 20250418 144300 51632790 5300 5300 5300 5300 0
408 20250418 144200 51632790 5300 5300 5300 5300 0
409 20250418 144100 51632790 5300 5300 5300 5300 0
410 20250418 144000 51632790 5300 5300 5300 5300 0
411 20250418 143900 51632790 5300 5300 5300 5300 0
412 20250418 143800 51632790 5300 5300 5300 5300 1
413 20250418 143700 51627490 5280 5280 5280 5280 0
414 20250418 143600 51627490 5280 5280 5280 5280 100
415 20250418 143500 51099490 5300 5300 5300 5300 0
416 20250418 143400 51099490 5300 5280 5300 5280 55
417 20250418 143300 50809070 5300 5300 5300 5300 1
418 20250418 143200 50803770 5290 5290 5290 5290 40
419 20250418 143100 50592170 5300 5300 5300 5300 0
420 20250418 143000 50592170 5300 5300 5300 5300 0
421 20250418 142900 50592170 5300 5300 5300 5300 0
422 20250418 142800 50592170 5300 5300 5300 5300 0
423 20250418 142700 50592170 5300 5300 5300 5300 0
424 20250418 142600 50592170 5300 5300 5300 5300 0
425 20250418 142500 50592170 5300 5300 5300 5300 1
426 20250418 142400 50586870 5300 5300 5300 5300 50
427 20250418 142300 50321870 5300 5300 5300 5300 0
428 20250418 142200 50321870 5300 5300 5300 5300 0
429 20250418 142100 50321870 5300 5300 5300 5300 0
430 20250418 142000 50321870 5300 5300 5300 5300 0
431 20250418 141900 50321870 5300 5300 5300 5300 0
432 20250418 141800 50321870 5300 5300 5300 5300 0
433 20250418 141700 50321870 5300 5300 5300 5300 0
434 20250418 141600 50321870 5300 5300 5300 5300 0
435 20250418 141500 50321870 5300 5300 5300 5300 0
436 20250418 141400 50321870 5300 5300 5300 5300 0
437 20250418 141300 50321870 5300 5300 5300 5300 0
438 20250418 141200 50321870 5300 5300 5300 5300 0
439 20250418 141100 50321870 5300 5290 5300 5290 38
440 20250418 141000 50120840 5300 5300 5300 5300 0
441 20250418 140900 50120840 5300 5300 5300 5300 0
442 20250418 140800 50120840 5300 5300 5300 5300 0
443 20250418 140700 50120840 5300 5300 5300 5300 0
444 20250418 140600 50120840 5300 5300 5300 5300 1
445 20250418 140500 50115540 5300 5300 5300 5300 0
446 20250418 140400 50115540 5300 5300 5300 5300 0
447 20250418 140300 50115540 5300 5300 5300 5300 0
448 20250418 140200 50115540 5300 5300 5300 5300 0
449 20250418 140100 50115540 5300 5300 5300 5300 0
450 20250418 140000 50115540 5300 5300 5300 5300 0
451 20250418 135900 50115540 5300 5300 5300 5300 0
452 20250418 135800 50115540 5300 5300 5300 5300 0
453 20250418 135700 50115540 5300 5300 5300 5300 0
454 20250418 135600 50115540 5300 5300 5300 5300 2
455 20250418 135500 50104940 5300 5300 5300 5300 1
456 20250418 135400 50099640 5300 5300 5300 5300 0
457 20250418 135300 50099640 5300 5300 5300 5300 1
458 20250418 135200 50094340 5280 5280 5280 5280 9
459 20250418 135100 50046820 5300 5300 5300 5300 0
460 20250418 135000 50046820 5300 5300 5300 5300 0
461 20250418 134900 50046820 5300 5300 5300 5300 0
462 20250418 134800 50046820 5300 5300 5300 5300 0
463 20250418 134700 50046820 5300 5300 5300 5300 0
464 20250418 134600 50046820 5300 5300 5300 5300 0
465 20250418 134500 50046820 5300 5300 5300 5300 0
466 20250418 134400 50046820 5300 5300 5300 5300 0
467 20250418 134300 50046820 5300 5300 5300 5300 0
468 20250418 134200 50046820 5300 5300 5300 5300 0
469 20250418 134100 50046820 5300 5300 5300 5300 0
470 20250418 134000 50046820 5300 5300 5300 5300 0
471 20250418 133900 50046820 5300 5300 5300 5300 0
472 20250418 133800 50046820 5300 5300 5300 5300 0
473 20250418 133700 50046820 5300 5300 5300 5300 0
474 20250418 133600 50046820 5300 5300 5300 5300 0
475 20250418 133500 50046820 5300 5300 5300 5300 0
476 20250418 133400 50046820 5300 5300 5300 5300 0
477 20250418 133300 50046820 5300 5300 5300 5300 0
478 20250418 133200 50046820 5300 5300 5300 5300 0
479 20250418 133100 50046820 5300 5300 5300 5300 0
480 20250418 133000 50046820 5300 5300 5300 5300 0
481 20250418 132900 50046820 5300 5300 5300 5300 0
482 20250418 132800 50046820 5300 5300 5300 5300 0
483 20250418 132700 50046820 5300 5300 5300 5300 0
484 20250418 132600 50046820 5300 5300 5300 5300 0
485 20250418 132500 50046820 5300 5300 5300 5300 0
486 20250418 132400 50046820 5300 5300 5300 5300 0
487 20250418 132300 50046820 5300 5300 5300 5300 0
488 20250418 132200 50046820 5300 5300 5300 5300 0
489 20250418 132100 50046820 5300 5300 5300 5300 0
490 20250418 132000 50046820 5300 5300 5300 5300 1
491 20250418 131900 50041520 5280 5280 5280 5280 160
492 20250418 131800 49196720 5300 5300 5300 5300 0
493 20250418 131700 49196720 5300 5300 5300 5300 0
494 20250418 131600 49196720 5300 5300 5300 5300 0
495 20250418 131500 49196720 5300 5300 5300 5300 30
496 20250418 131400 49037720 5320 5320 5320 5320 0
497 20250418 131300 49037720 5320 5320 5320 5320 0
498 20250418 131200 49037720 5320 5320 5320 5320 0
499 20250418 131100 49037720 5320 5320 5320 5320 0
500 20250418 131000 49037720 5320 5320 5320 5320 0
501 20250418 130900 49037720 5320 5320 5320 5320 0
502 20250418 130800 49037720 5320 5320 5320 5320 0
503 20250418 130700 49037720 5320 5320 5320 5320 1
504 20250418 130600 49032400 5310 5310 5310 5310 1
505 20250418 130500 49027090 5320 5320 5320 5320 0
506 20250418 130400 49027090 5320 5320 5320 5320 0
507 20250418 130300 49027090 5320 5320 5320 5320 0
508 20250418 130200 49027090 5320 5320 5320 5320 0
509 20250418 130100 49027090 5320 5320 5320 5320 0
510 20250418 130000 49027090 5320 5320 5320 5320 0
511 20250418 125900 49027090 5320 5320 5320 5320 0
512 20250418 125800 49027090 5320 5320 5320 5320 0
513 20250418 125700 49027090 5320 5320 5320 5320 1
514 20250418 125600 49021770 5310 5300 5310 5300 444
515 20250418 125500 46666500 5300 5300 5300 5300 0
516 20250418 125400 46666500 5300 5300 5300 5300 1
517 20250418 125300 46661200 5290 5290 5290 5290 0
518 20250418 125200 46661200 5290 5290 5290 5290 2
519 20250418 125100 46650620 5300 5300 5300 5300 0
520 20250418 125000 46650620 5300 5300 5300 5300 0
521 20250418 124900 46650620 5300 5300 5300 5300 0
522 20250418 124800 46650620 5300 5300 5300 5300 0
523 20250418 124700 46650620 5300 5300 5300 5300 0
524 20250418 124600 46650620 5300 5300 5300 5300 0
525 20250418 124500 46650620 5300 5300 5300 5300 0
526 20250418 124400 46650620 5300 5290 5300 5290 2
527 20250418 124300 46640030 5300 5300 5300 5300 1
528 20250418 124200 46634730 5290 5290 5290 5290 20
529 20250418 124100 46528930 5300 5300 5300 5300 0
530 20250418 124000 46528930 5300 5300 5300 5300 0
531 20250418 123900 46528930 5300 5300 5300 5300 0
532 20250418 123800 46528930 5300 5300 5300 5300 1
533 20250418 123700 46523630 5290 5290 5290 5290 0
534 20250418 123600 46523630 5290 5290 5290 5290 0
535 20250418 123500 46523630 5290 5290 5290 5290 0
536 20250418 123400 46523630 5290 5290 5290 5290 24
537 20250418 123300 46396670 5310 5310 5310 5310 0
538 20250418 123200 46396670 5310 5310 5310 5310 0
539 20250418 123100 46396670 5310 5310 5310 5310 0
540 20250418 123000 46396670 5310 5310 5310 5310 0
541 20250418 122900 46396670 5310 5310 5310 5310 0
542 20250418 122800 46396670 5310 5310 5310 5310 0
543 20250418 122700 46396670 5310 5310 5310 5310 0
544 20250418 122600 46396670 5310 5310 5310 5310 480
545 20250418 122500 43847870 5310 5310 5310 5310 0
546 20250418 122400 43847870 5310 5310 5310 5310 0
547 20250418 122300 43847870 5310 5310 5310 5310 1
548 20250418 122200 43842560 5300 5300 5300 5300 10
549 20250418 122100 43789560 5320 5320 5320 5320 0
550 20250418 122000 43789560 5320 5320 5320 5320 1
551 20250418 121900 43784240 5300 5300 5300 5300 100
552 20250418 121800 43254240 5320 5320 5320 5320 1
553 20250418 121700 43248920 5320 5320 5320 5320 0
554 20250418 121600 43248920 5320 5320 5320 5320 10
555 20250418 121500 43195720 5320 5320 5320 5320 23
556 20250418 121400 43073360 5320 5310 5320 5310 11
557 20250418 121300 43014850 5310 5310 5310 5310 1
558 20250418 121200 43009540 5320 5320 5320 5320 0
559 20250418 121100 43009540 5320 5320 5320 5320 0
560 20250418 121000 43009540 5320 5320 5320 5320 0
561 20250418 120900 43009540 5320 5320 5320 5320 0
562 20250418 120800 43009540 5320 5320 5320 5320 25
563 20250418 120700 42876540 5320 5320 5320 5320 0
564 20250418 120600 42876540 5320 5320 5320 5320 0
565 20250418 120500 42876540 5320 5320 5320 5320 0
566 20250418 120400 42876540 5320 5320 5320 5320 0
567 20250418 120300 42876540 5320 5320 5320 5320 0
568 20250418 120200 42876540 5320 5310 5320 5310 2
569 20250418 120100 42865910 5320 5320 5320 5320 0
570 20250418 120000 42865910 5320 5320 5320 5320 0
571 20250418 115900 42865910 5320 5320 5320 5320 0
572 20250418 115800 42865910 5320 5320 5320 5320 0
573 20250418 115700 42865910 5320 5320 5320 5320 0
574 20250418 115600 42865910 5320 5320 5320 5320 0
575 20250418 115500 42865910 5320 5320 5320 5320 0
576 20250418 115400 42865910 5320 5320 5320 5320 0
577 20250418 115300 42865910 5320 5310 5320 5310 36
578 20250418 115200 42674740 5310 5320 5320 5310 11
579 20250418 115100 42616250 5320 5320 5320 5310 7
580 20250418 115000 42579040 5320 5320 5320 5320 1
581 20250418 114900 42573720 5310 5310 5310 5310 0
582 20250418 114800 42573720 5310 5310 5310 5310 5
583 20250418 114700 42547170 5320 5310 5320 5310 6
584 20250418 114600 42515300 5300 5310 5310 5300 7
585 20250418 114500 42478190 5320 5320 5320 5320 0
586 20250418 114400 42478190 5320 5320 5320 5320 0
587 20250418 114300 42478190 5320 5310 5320 5310 11
588 20250418 114200 42419760 5300 5300 5300 5300 1
589 20250418 114100 42414460 5300 5300 5300 5300 45
590 20250418 114000 42175960 5300 5300 5300 5300 0
591 20250418 113900 42175960 5300 5300 5300 5300 0
592 20250418 113800 42175960 5300 5300 5300 5300 0
593 20250418 113700 42175960 5300 5300 5300 5300 1
594 20250418 113600 42170660 5280 5290 5290 5280 41
595 20250418 113500 41954170 5300 5300 5300 5300 0
596 20250418 113400 41954170 5300 5280 5300 5280 644
597 20250418 113300 38552630 5280 5280 5280 5280 200
598 20250418 113200 37496630 5280 5250 5280 5250 502
599 20250418 113100 34847890 5260 5260 5260 5260 0
600 20250418 113000 34847890 5260 5260 5260 5260 0
601 20250418 112900 34847890 5260 5260 5260 5260 12
602 20250418 112800 34784770 5280 5280 5280 5280 0
603 20250418 112700 34784770 5280 5280 5280 5280 0
604 20250418 112600 34784770 5280 5280 5280 5280 0
605 20250418 112500 34784770 5280 5280 5280 5280 0
606 20250418 112400 34784770 5280 5280 5280 5280 0
607 20250418 112300 34784770 5280 5280 5280 5280 0
608 20250418 112200 34784770 5280 5270 5280 5270 100
609 20250418 112100 34257440 5270 5270 5270 5270 32
610 20250418 112000 34088800 5270 5270 5270 5270 0
611 20250418 111900 34088800 5270 5270 5270 5270 0
612 20250418 111800 34088800 5270 5270 5270 5270 0
613 20250418 111700 34088800 5270 5270 5270 5260 74
614 20250418 111600 33699540 5260 5260 5260 5260 2
615 20250418 111500 33689020 5270 5270 5270 5270 0
616 20250418 111400 33689020 5270 5270 5270 5270 0
617 20250418 111300 33689020 5270 5270 5270 5270 0
618 20250418 111200 33689020 5270 5270 5270 5270 0
619 20250418 111100 33689020 5270 5270 5270 5270 0
620 20250418 111000 33689020 5270 5270 5270 5270 0
621 20250418 110900 33689020 5270 5270 5270 5270 0
622 20250418 110800 33689020 5270 5270 5270 5270 0
623 20250418 110700 33689020 5270 5270 5270 5270 0
624 20250418 110600 33689020 5270 5270 5270 5270 0
625 20250418 110500 33689020 5270 5270 5270 5270 0
626 20250418 110400 33689020 5270 5270 5270 5260 30
627 20250418 110300 33531200 5260 5260 5260 5260 0
628 20250418 110200 33531200 5260 5260 5260 5260 0
629 20250418 110100 33531200 5260 5260 5260 5260 0
630 20250418 110000 33531200 5260 5260 5260 5260 0
631 20250418 105900 33531200 5260 5260 5260 5260 29
632 20250418 105800 33378660 5270 5270 5270 5270 0
633 20250418 105700 33378660 5270 5270 5270 5270 0
634 20250418 105600 33378660 5270 5270 5270 5270 0
635 20250418 105500 33378660 5270 5270 5270 5270 0
636 20250418 105400 33378660 5270 5270 5270 5270 0
637 20250418 105300 33378660 5270 5270 5270 5270 0
638 20250418 105200 33378660 5270 5270 5270 5270 0
639 20250418 105100 33378660 5270 5270 5270 5270 0
640 20250418 105000 33378660 5270 5270 5270 5270 0
641 20250418 104900 33378660 5270 5270 5270 5270 0
642 20250418 104800 33378660 5270 5270 5270 5270 0
643 20250418 104700 33378660 5270 5270 5270 5270 0
644 20250418 104600 33378660 5270 5260 5270 5260 174
645 20250418 104500 32461690 5270 5270 5270 5270 0
646 20250418 104400 32461690 5270 5270 5270 5270 0
647 20250418 104300 32461690 5270 5270 5270 5270 0
648 20250418 104200 32461690 5270 5270 5270 5270 0
649 20250418 104100 32461690 5270 5270 5270 5270 0
650 20250418 104000 32461690 5270 5270 5270 5270 1
651 20250418 103900 32456420 5260 5260 5260 5260 0
652 20250418 103800 32456420 5260 5260 5260 5260 2
653 20250418 103700 32445900 5210 5210 5210 5210 0
654 20250418 103600 32445900 5210 5220 5220 5210 26
655 20250418 103500 32310200 5270 5270 5270 5270 0
656 20250418 103400 32310200 5270 5260 5270 5260 2
657 20250418 103300 32299670 5260 5250 5260 5250 20
658 20250418 103200 32194480 5270 5270 5270 5270 0
659 20250418 103100 32194480 5270 5270 5270 5270 0
660 20250418 103000 32194480 5270 5270 5270 5270 0
661 20250418 102900 32194480 5270 5270 5270 5270 0
662 20250418 102800 32194480 5270 5270 5270 5270 0
663 20250418 102700 32194480 5270 5270 5270 5270 0
664 20250418 102600 32194480 5270 5270 5270 5270 0
665 20250418 102500 32194480 5270 5270 5270 5270 0
666 20250418 102400 32194480 5270 5270 5270 5270 0
667 20250418 102300 32194480 5270 5270 5270 5270 1
668 20250418 102200 32189210 5270 5230 5270 5230 5
669 20250418 102100 32162970 5220 5220 5220 5220 6
670 20250418 102000 32131650 5220 5220 5220 5220 5
671 20250418 101900 32105550 5240 5240 5240 5240 0
672 20250418 101800 32105550 5240 5230 5240 5230 2
673 20250418 101700 32095080 5220 5210 5220 5210 1026
674 20250418 101600 26739370 5200 5220 5220 5200 201
675 20250418 101500 25690170 5220 5220 5220 5220 105
676 20250418 101400 25142070 5220 5220 5220 5220 52
677 20250418 101300 24870630 5220 5220 5220 5220 0
678 20250418 101200 24870630 5220 5250 5250 5220 76
679 20250418 101100 24473760 5250 5250 5250 5250 0
680 20250418 101000 24473760 5250 5250 5250 5250 0
681 20250418 100900 24473760 5250 5250 5250 5250 0
682 20250418 100800 24473760 5250 5250 5250 5250 0
683 20250418 100700 24473760 5250 5250 5250 5250 0
684 20250418 100600 24473760 5250 5250 5250 5250 0
685 20250418 100500 24473760 5250 5250 5250 5250 36
686 20250418 100400 24284760 5250 5250 5250 5250 36
687 20250418 100300 24095760 5250 5270 5270 5250 264
688 20250418 100200 22709020 5290 5270 5290 5270 2
689 20250418 100100 22698460 5280 5280 5280 5280 0
690 20250418 100000 22698460 5280 5280 5280 5280 1
691 20250418 095900 22693180 5280 5280 5280 5280 100
692 20250418 095800 22165180 5270 5270 5270 5270 27
693 20250418 095700 22022890 5260 5260 5260 5260 20
694 20250418 095600 21917690 5270 5270 5270 5270 0
695 20250418 095500 21917690 5270 5270 5270 5270 0
696 20250418 095400 21917690 5270 5270 5270 5270 0
697 20250418 095300 21917690 5270 5270 5270 5270 2
698 20250418 095200 21907150 5260 5260 5260 5260 2
699 20250418 095100 21896630 5270 5270 5270 5270 5
700 20250418 095000 21870280 5270 5270 5270 5270 12
701 20250418 094900 21807040 5270 5270 5270 5270 0
702 20250418 094800 21807040 5270 5270 5270 5270 1
703 20250418 094700 21801770 5270 5280 5280 5270 56
704 20250418 094600 21506240 5290 5290 5290 5290 1
705 20250418 094500 21500950 5290 5290 5290 5290 0
706 20250418 094400 21500950 5290 5290 5290 5290 0
707 20250418 094300 21500950 5290 5290 5290 5290 0
708 20250418 094200 21500950 5290 5280 5290 5280 2
709 20250418 094100 21490380 5280 5280 5280 5280 1
710 20250418 094000 21485100 5280 5280 5280 5280 0
711 20250418 093900 21485100 5280 5280 5280 5280 15
712 20250418 093800 21405900 5280 5280 5280 5280 0
713 20250418 093700 21405900 5280 5280 5280 5280 0
714 20250418 093600 21405900 5280 5280 5280 5280 0
715 20250418 093500 21405900 5280 5280 5280 5280 0
716 20250418 093400 21405900 5280 5270 5280 5270 21
717 20250418 093300 21295220 5270 5270 5270 5270 20
718 20250418 093200 21189820 5270 5250 5270 5250 2
719 20250418 093100 21179300 5270 5270 5270 5270 3
720 20250418 093000 21163490 5290 5290 5290 5290 0
721 20250418 092900 21163490 5290 5290 5290 5290 0
722 20250418 092800 21163490 5290 5290 5290 5290 0
723 20250418 092700 21163490 5290 5290 5290 5290 0
724 20250418 092600 21163490 5290 5290 5290 5290 0
725 20250418 092500 21163490 5290 5290 5290 5290 0
726 20250418 092400 21163490 5290 5290 5290 5290 20
727 20250418 092300 21057690 5290 5290 5290 5290 0
728 20250418 092200 21057690 5290 5250 5290 5250 12
729 20250418 092100 20994350 5290 5290 5290 5290 0
730 20250418 092000 20994350 5290 5290 5290 5290 3
731 20250418 091900 20978480 5260 5260 5260 5260 0
732 20250418 091800 20978480 5260 5270 5270 5260 34
733 20250418 091700 20799600 5280 5280 5280 5280 0
734 20250418 091600 20799600 5280 5290 5290 5280 4
735 20250418 091500 20778460 5320 5320 5320 5320 100
736 20250418 091400 20246460 5340 5340 5340 5340 0
737 20250418 091300 20246460 5340 5300 5340 5300 187
738 20250418 091200 19250320 5270 5250 5270 5250 4
739 20250418 091100 19229290 5250 5250 5250 5240 337
740 20250418 091000 17460080 5240 5220 5250 5220 402
741 20250418 090900 15352660 5210 5220 5220 5210 2
742 20250418 090800 15342230 5200 5200 5200 5200 330
743 20250418 090700 13626230 5240 5240 5240 5240 0
744 20250418 090600 13626230 5240 5230 5240 5230 10
745 20250418 090500 13573840 5240 5240 5240 5240 41
746 20250418 090400 13359000 5320 5320 5320 5320 0
747 20250418 090300 13359000 5320 5240 5320 5020 2609
748 20250418 090200 5270 5270 5270 5270 5270 0
749 20250418 090100 5270 5270 5270 5270 5270 0
750 20250418 090000 5270 5270 5270 5270 5270 1