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

573
005960/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183100,60293425,3655,3655,3655,3655,367
20250418,183000,60293425,3655,3655,3655,3655,0
20250418,182900,60293425,3655,3655,3655,3655,0
20250418,182800,60293425,3655,3655,3655,3655,0
20250418,182700,60293425,3655,3655,3655,3655,0
20250418,182600,60293425,3655,3655,3655,3655,0
20250418,182500,60293425,3655,3655,3655,3655,0
20250418,182400,60293425,3655,3655,3655,3655,0
20250418,182300,60293425,3655,3655,3655,3655,0
20250418,182200,60293425,3655,3655,3655,3655,0
20250418,182100,60293425,3655,3655,3655,3655,0
20250418,182000,60293425,3655,3655,3655,3655,0
20250418,181900,60293425,3655,3655,3655,3655,0
20250418,181800,60293425,3655,3655,3655,3655,0
20250418,181700,60293425,3655,3655,3655,3655,0
20250418,181600,60293425,3655,3655,3655,3655,0
20250418,181500,60293425,3655,3655,3655,3655,0
20250418,181400,60293425,3655,3655,3655,3655,0
20250418,181300,60293425,3655,3655,3655,3655,0
20250418,181200,60293425,3655,3655,3655,3655,0
20250418,181100,60293425,3655,3655,3655,3655,0
20250418,181000,60293425,3655,3655,3655,3655,0
20250418,180900,60293425,3655,3655,3655,3655,0
20250418,180800,60293425,3655,3655,3655,3655,0
20250418,180700,60293425,3655,3655,3655,3655,0
20250418,180600,60293425,3655,3655,3655,3655,0
20250418,180500,60293425,3655,3655,3655,3655,0
20250418,180400,60293425,3655,3655,3655,3655,0
20250418,180300,60293425,3655,3655,3655,3655,0
20250418,180200,60293425,3655,3655,3655,3655,0
20250418,180100,60293425,3655,3655,3655,3655,367
20250418,180000,60293425,3655,3655,3655,3655,0
20250418,175900,60293425,3655,3655,3655,3655,0
20250418,175800,60293425,3655,3655,3655,3655,0
20250418,175700,60293425,3655,3655,3655,3655,0
20250418,175600,60293425,3655,3655,3655,3655,0
20250418,175500,60293425,3655,3655,3655,3655,0
20250418,175400,60293425,3655,3655,3655,3655,0
20250418,175300,60293425,3655,3655,3655,3655,0
20250418,175200,60293425,3655,3655,3655,3655,0
20250418,175100,60293425,3655,3655,3655,3655,0
20250418,175000,60293425,3655,3655,3655,3655,0
20250418,174900,60293425,3655,3655,3655,3655,0
20250418,174800,60293425,3655,3655,3655,3655,0
20250418,174700,60293425,3655,3655,3655,3655,0
20250418,174600,60293425,3655,3655,3655,3655,0
20250418,174500,60293425,3655,3655,3655,3655,0
20250418,174400,60293425,3655,3655,3655,3655,0
20250418,174300,60293425,3655,3655,3655,3655,0
20250418,174200,60293425,3655,3655,3655,3655,0
20250418,174100,60293425,3655,3655,3655,3655,0
20250418,174000,60293425,3655,3655,3655,3655,0
20250418,173900,60293425,3655,3655,3655,3655,0
20250418,173800,60293425,3655,3655,3655,3655,0
20250418,173700,60293425,3655,3655,3655,3655,0
20250418,173600,60293425,3655,3655,3655,3655,0
20250418,173500,60293425,3655,3655,3655,3655,0
20250418,173400,60293425,3655,3655,3655,3655,0
20250418,173300,60293425,3655,3655,3655,3655,0
20250418,173200,60293425,3655,3655,3655,3655,0
20250418,173100,60293425,3655,3655,3655,3655,367
20250418,173000,60293425,3655,3655,3655,3655,0
20250418,172900,60293425,3655,3655,3655,3655,0
20250418,172800,60293425,3655,3655,3655,3655,0
20250418,172700,60293425,3655,3655,3655,3655,0
20250418,172600,60293425,3655,3655,3655,3655,0
20250418,172500,60293425,3655,3655,3655,3655,0
20250418,172400,60293425,3655,3655,3655,3655,0
20250418,172300,60293425,3655,3655,3655,3655,0
20250418,172200,60293425,3655,3655,3655,3655,0
20250418,172100,60293425,3655,3655,3655,3655,0
20250418,172000,60293425,3655,3655,3655,3655,0
20250418,171900,60293425,3655,3655,3655,3655,0
20250418,171800,60293425,3655,3655,3655,3655,0
20250418,171700,60293425,3655,3655,3655,3655,0
20250418,171600,60293425,3655,3655,3655,3655,0
20250418,171500,60293425,3655,3655,3655,3655,0
20250418,171400,60293425,3655,3655,3655,3655,0
20250418,171300,60293425,3655,3655,3655,3655,0
20250418,171200,60293425,3655,3655,3655,3655,0
20250418,171100,60293425,3655,3655,3655,3655,0
20250418,171000,60293425,3655,3655,3655,3655,0
20250418,170900,60293425,3655,3655,3655,3655,0
20250418,170800,60293425,3655,3655,3655,3655,0
20250418,170700,60293425,3655,3655,3655,3655,0
20250418,170600,60293425,3655,3655,3655,3655,0
20250418,170500,60293425,3655,3655,3655,3655,0
20250418,170400,60293425,3655,3655,3655,3655,0
20250418,170300,60293425,3655,3655,3655,3655,0
20250418,170200,60293425,3655,3655,3655,3655,0
20250418,170100,60293425,3655,3655,3655,3655,367
20250418,170000,60293425,3655,3655,3655,3655,0
20250418,165900,60293425,3655,3655,3655,3655,0
20250418,165800,60293425,3655,3655,3655,3655,0
20250418,165700,60293425,3655,3655,3655,3655,0
20250418,165600,60293425,3655,3655,3655,3655,0
20250418,165500,60293425,3655,3655,3655,3655,0
20250418,165400,60293425,3655,3655,3655,3655,0
20250418,165300,60293425,3655,3655,3655,3655,0
20250418,165200,60293425,3655,3655,3655,3655,0
20250418,165100,60293425,3655,3655,3655,3655,0
20250418,165000,60293425,3655,3655,3655,3655,0
20250418,164900,60293425,3655,3655,3655,3655,0
20250418,164800,60293425,3655,3655,3655,3655,0
20250418,164700,60293425,3655,3655,3655,3655,0
20250418,164600,60293425,3655,3655,3655,3655,0
20250418,164500,60293425,3655,3655,3655,3655,0
20250418,164400,60293425,3655,3655,3655,3655,0
20250418,164300,60293425,3655,3655,3655,3655,0
20250418,164200,60293425,3655,3655,3655,3655,0
20250418,164100,60293425,3655,3655,3655,3655,0
20250418,164000,60293425,3655,3655,3655,3655,0
20250418,163900,60293425,3655,3655,3655,3655,0
20250418,163800,60293425,3655,3655,3655,3655,0
20250418,163700,60293425,3655,3655,3655,3655,0
20250418,163600,60293425,3655,3655,3655,3655,0
20250418,163500,60293425,3655,3655,3655,3655,0
20250418,163400,60293425,3655,3655,3655,3655,0
20250418,163300,60293425,3655,3655,3655,3655,0
20250418,163200,60293425,3655,3655,3655,3655,0
20250418,163100,60293425,3655,3655,3655,3655,367
20250418,163000,60293425,3655,3655,3655,3655,0
20250418,162900,60293425,3655,3655,3655,3655,0
20250418,162800,60293425,3655,3655,3655,3655,0
20250418,162700,60293425,3655,3655,3655,3655,0
20250418,162600,60293425,3655,3655,3655,3655,0
20250418,162500,60293425,3655,3655,3655,3655,0
20250418,162400,60293425,3655,3655,3655,3655,0
20250418,162300,60293425,3655,3655,3655,3655,0
20250418,162200,60293425,3655,3655,3655,3655,0
20250418,162100,60293425,3655,3655,3655,3655,0
20250418,162000,60293425,3655,3655,3655,3655,0
20250418,161900,60293425,3655,3655,3655,3655,0
20250418,161800,60293425,3655,3655,3655,3655,0
20250418,161700,60293425,3655,3655,3655,3655,0
20250418,161600,60293425,3655,3655,3655,3655,0
20250418,161500,60293425,3655,3655,3655,3655,0
20250418,161400,60293425,3655,3655,3655,3655,0
20250418,161300,60293425,3655,3655,3655,3655,0
20250418,161200,60293425,3655,3655,3655,3655,0
20250418,161100,60293425,3655,3655,3655,3655,0
20250418,161000,60293425,3655,3655,3655,3655,0
20250418,160900,60293425,3655,3655,3655,3655,0
20250418,160800,60293425,3655,3655,3655,3655,0
20250418,160700,60293425,3655,3655,3655,3655,0
20250418,160600,60293425,3655,3655,3655,3655,0
20250418,160500,60293425,3655,3655,3655,3655,0
20250418,160400,60293425,3655,3655,3655,3655,0
20250418,160300,60293425,3655,3655,3655,3655,0
20250418,160200,60293425,3655,3655,3655,3655,0
20250418,160100,60293425,3655,3655,3655,3655,367
20250418,160000,60293425,3655,3655,3655,3655,0
20250418,155900,60293425,3655,3655,3655,3655,0
20250418,155800,60293425,3655,3655,3655,3655,0
20250418,155700,60293425,3655,3655,3655,3655,0
20250418,155600,60293425,3655,3655,3655,3655,0
20250418,155500,60293425,3655,3655,3655,3655,0
20250418,155400,60293425,3655,3655,3655,3655,0
20250418,155300,60293425,3655,3655,3655,3655,0
20250418,155200,60293425,3655,3655,3655,3655,0
20250418,155100,60293425,3655,3655,3655,3655,0
20250418,155000,60293425,3655,3655,3655,3655,0
20250418,154900,60293425,3655,3655,3655,3655,0
20250418,154800,60293425,3655,3655,3655,3655,0
20250418,154700,60293425,3655,3655,3655,3655,0
20250418,154600,60293425,3655,3655,3655,3655,0
20250418,154500,60293425,3655,3655,3655,3655,0
20250418,154400,60293425,3655,3655,3655,3655,0
20250418,154300,60293425,3655,3655,3655,3655,0
20250418,154200,60293425,3655,3655,3655,3655,0
20250418,154100,60293425,3655,3655,3655,3655,0
20250418,154000,60293425,3655,3655,3655,3655,0
20250418,153900,60293425,3655,3655,3655,3655,0
20250418,153800,60293425,3655,3655,3655,3655,0
20250418,153700,60293425,3655,3655,3655,3655,0
20250418,153600,60293425,3655,3655,3655,3655,0
20250418,153500,60293425,3655,3655,3655,3655,0
20250418,153400,60293425,3655,3655,3655,3655,0
20250418,153300,60293425,3655,3655,3655,3655,0
20250418,153200,60293425,3655,3655,3655,3655,0
20250418,153100,60293425,3655,3655,3655,3655,367
20250418,153000,60293425,3655,3655,3655,3655,367
20250418,152900,58952040,3655,3655,3655,3655,0
20250418,152800,58952040,3655,3655,3655,3655,0
20250418,152700,58952040,3655,3655,3655,3655,0
20250418,152600,58952040,3655,3655,3655,3655,0
20250418,152500,58952040,3655,3655,3655,3655,0
20250418,152400,58952040,3655,3655,3655,3655,0
20250418,152300,58952040,3655,3655,3655,3655,0
20250418,152200,58952040,3655,3655,3655,3655,0
20250418,152100,58952040,3655,3655,3655,3655,0
20250418,152000,58952040,3655,3655,3655,3655,0
20250418,151900,58952040,3655,3655,3655,3655,340
20250418,151800,57709340,3655,3655,3655,3655,0
20250418,151700,57709340,3655,3655,3655,3655,28
20250418,151600,57607000,3655,3655,3655,3655,0
20250418,151500,57607000,3655,3655,3655,3655,314
20250418,151400,56459330,3655,3655,3655,3655,0
20250418,151300,56459330,3655,3655,3655,3655,0
20250418,151200,56459330,3655,3655,3655,3655,0
20250418,151100,56459330,3655,3655,3655,3655,0
20250418,151000,56459330,3655,3655,3655,3655,0
20250418,150900,56459330,3655,3655,3655,3655,0
20250418,150800,56459330,3655,3655,3655,3655,0
20250418,150700,56459330,3655,3655,3655,3655,1
20250418,150600,56455675,3655,3655,3655,3655,9
20250418,150500,56422780,3645,3645,3645,3645,0
20250418,150400,56422780,3645,3645,3645,3645,0
20250418,150300,56422780,3645,3645,3645,3645,0
20250418,150200,56422780,3645,3645,3645,3645,0
20250418,150100,56422780,3645,3645,3645,3645,0
20250418,150000,56422780,3645,3645,3645,3645,0
20250418,145900,56422780,3645,3640,3645,3640,257
20250418,145800,55486395,3635,3635,3635,3635,0
20250418,145700,55486395,3635,3635,3635,3635,20
20250418,145600,55413695,3640,3640,3640,3640,0
20250418,145500,55413695,3640,3640,3640,3640,10
20250418,145400,55377295,3635,3635,3635,3635,0
20250418,145300,55377295,3635,3635,3635,3635,0
20250418,145200,55377295,3635,3635,3635,3635,2
20250418,145100,55370025,3640,3640,3640,3640,0
20250418,145000,55370025,3640,3640,3640,3640,97
20250418,144900,55016945,3640,3640,3640,3640,303
20250418,144800,53914025,3645,3645,3645,3645,0
20250418,144700,53914025,3645,3645,3645,3645,0
20250418,144600,53914025,3645,3645,3645,3645,0
20250418,144500,53914025,3645,3645,3645,3645,0
20250418,144400,53914025,3645,3645,3645,3645,4
20250418,144300,53899445,3645,3645,3645,3645,0
20250418,144200,53899445,3645,3645,3645,3645,0
20250418,144100,53899445,3645,3645,3645,3645,0
20250418,144000,53899445,3645,3645,3645,3645,0
20250418,143900,53899445,3645,3645,3645,3645,10
20250418,143800,53862995,3640,3645,3645,3640,1300
20250418,143700,49129445,3645,3645,3645,3645,0
20250418,143600,49129445,3645,3645,3645,3645,0
20250418,143500,49129445,3645,3645,3645,3645,0
20250418,143400,49129445,3645,3645,3645,3645,0
20250418,143300,49129445,3645,3645,3645,3645,0
20250418,143200,49129445,3645,3655,3655,3645,61
20250418,143100,48906925,3645,3645,3645,3645,0
20250418,143000,48906925,3645,3645,3645,3645,0
20250418,142900,48906925,3645,3645,3645,3645,0
20250418,142800,48906925,3645,3645,3645,3645,1
20250418,142700,48903280,3650,3650,3650,3650,0
20250418,142600,48903280,3650,3650,3650,3650,100
20250418,142500,48538280,3650,3650,3650,3650,0
20250418,142400,48538280,3650,3650,3650,3650,0
20250418,142300,48538280,3650,3650,3650,3650,130
20250418,142200,48063780,3650,3650,3650,3650,0
20250418,142100,48063780,3650,3650,3650,3650,0
20250418,142000,48063780,3650,3650,3650,3650,50
20250418,141900,47881280,3650,3652,3652,3650,40
20250418,141800,47735220,3650,3650,3650,3650,10
20250418,141700,47698720,3650,3650,3650,3650,0
20250418,141600,47698720,3650,3650,3650,3650,0
20250418,141500,47698720,3650,3650,3650,3650,0
20250418,141400,47698720,3650,3650,3650,3650,22
20250418,141300,47618420,3655,3650,3655,3650,55
20250418,141200,47417665,3650,3650,3650,3650,10
20250418,141100,47381165,3650,3650,3650,3650,0
20250418,141000,47381165,3650,3650,3650,3650,7
20250418,140900,47355615,3650,3650,3650,3650,100
20250418,140800,46990615,3650,3650,3650,3650,0
20250418,140700,46990615,3650,3650,3650,3650,1
20250418,140600,46986965,3650,3650,3650,3650,8
20250418,140500,46957765,3655,3655,3655,3655,0
20250418,140400,46957765,3655,3655,3655,3655,1
20250418,140300,46954110,3650,3650,3650,3650,1
20250418,140200,46950460,3655,3655,3655,3650,450
20250418,140100,45305730,3650,3650,3650,3650,439
20250418,140000,43703380,3645,3645,3645,3645,0
20250418,135900,43703380,3645,3645,3645,3645,0
20250418,135800,43703380,3645,3645,3645,3645,0
20250418,135700,43703380,3645,3645,3645,3645,0
20250418,135600,43703380,3645,3645,3645,3645,0
20250418,135500,43703380,3645,3645,3645,3645,0
20250418,135400,43703380,3645,3645,3645,3645,0
20250418,135300,43703380,3645,3645,3645,3645,0
20250418,135200,43703380,3645,3645,3645,3645,0
20250418,135100,43703380,3645,3645,3645,3645,0
20250418,135000,43703380,3645,3645,3645,3645,0
20250418,134900,43703380,3645,3645,3645,3645,0
20250418,134800,43703380,3645,3645,3645,3645,0
20250418,134700,43703380,3645,3645,3645,3645,11
20250418,134600,43663285,3645,3650,3650,3645,15
20250418,134500,43608540,3640,3640,3640,3640,0
20250418,134400,43608540,3640,3640,3640,3640,0
20250418,134300,43608540,3640,3640,3640,3640,0
20250418,134200,43608540,3640,3640,3640,3640,0
20250418,134100,43608540,3640,3640,3640,3640,0
20250418,134000,43608540,3640,3640,3640,3640,0
20250418,133900,43608540,3640,3640,3640,3640,0
20250418,133800,43608540,3640,3640,3640,3640,0
20250418,133700,43608540,3640,3640,3640,3640,0
20250418,133600,43608540,3640,3640,3640,3640,24
20250418,133500,43521180,3645,3645,3645,3645,119
20250418,133400,43087425,3645,3645,3645,3645,0
20250418,133300,43087425,3645,3645,3645,3645,0
20250418,133200,43087425,3645,3645,3645,3645,0
20250418,133100,43087425,3645,3645,3645,3645,0
20250418,133000,43087425,3645,3645,3645,3645,0
20250418,132900,43087425,3645,3645,3645,3645,103
20250418,132800,42711990,3645,3645,3645,3645,102
20250418,132700,42340200,3645,3645,3645,3645,0
20250418,132600,42340200,3645,3640,3645,3640,307
20250418,132500,41222540,3640,3640,3640,3640,0
20250418,132400,41222540,3640,3640,3640,3640,0
20250418,132300,41222540,3640,3637,3640,3637,100
20250418,132200,40858600,3637,3637,3637,3637,0
20250418,132100,40858600,3637,3637,3637,3637,0
20250418,132000,40858600,3637,3637,3637,3637,30
20250418,131900,40749490,3640,3640,3640,3640,5
20250418,131800,40731290,3640,3640,3640,3640,1
20250418,131700,40727650,3640,3640,3640,3640,1
20250418,131600,40724010,3640,3640,3640,3640,0
20250418,131500,40724010,3640,3640,3640,3640,2
20250418,131400,40716730,3640,3640,3640,3640,0
20250418,131300,40716730,3640,3640,3640,3640,0
20250418,131200,40716730,3640,3640,3640,3640,0
20250418,131100,40716730,3640,3640,3640,3640,0
20250418,131000,40716730,3640,3635,3640,3635,6
20250418,130900,40694895,3635,3635,3635,3635,2
20250418,130800,40687625,3635,3635,3635,3635,1
20250418,130700,40683990,3625,3625,3625,3625,0
20250418,130600,40683990,3625,3625,3625,3625,16
20250418,130500,40625990,3625,3625,3625,3625,0
20250418,130400,40625990,3625,3625,3625,3625,0
20250418,130300,40625990,3625,3625,3625,3625,4
20250418,130200,40611490,3625,3625,3625,3625,0
20250418,130100,40611490,3625,3625,3625,3625,0
20250418,130000,40611490,3625,3625,3625,3625,28
20250418,125900,40509990,3625,3630,3640,3625,1024
20250418,125800,36788535,3630,3630,3630,3630,0
20250418,125700,36788535,3630,3630,3630,3630,0
20250418,125600,36788535,3630,3630,3630,3630,0
20250418,125500,36788535,3630,3630,3630,3630,0
20250418,125400,36788535,3630,3630,3630,3630,0
20250418,125300,36788535,3630,3630,3630,3630,0
20250418,125200,36788535,3630,3630,3630,3630,0
20250418,125100,36788535,3630,3630,3630,3630,0
20250418,125000,36788535,3630,3627,3630,3627,24
20250418,124900,36701445,3627,3627,3627,3627,127
20250418,124800,36240816,3630,3630,3630,3630,0
20250418,124700,36240816,3630,3630,3630,3630,0
20250418,124600,36240816,3630,3630,3630,3630,0
20250418,124500,36240816,3630,3630,3630,3630,0
20250418,124400,36240816,3630,3630,3630,3630,9
20250418,124300,36208146,3630,3630,3630,3630,0
20250418,124200,36208146,3630,3630,3630,3630,2
20250418,124100,36200886,3630,3630,3630,3630,0
20250418,124000,36200886,3630,3630,3630,3630,0
20250418,123900,36200886,3630,3630,3630,3630,0
20250418,123800,36200886,3630,3630,3630,3630,0
20250418,123700,36200886,3630,3630,3630,3630,0
20250418,123600,36200886,3630,3630,3630,3630,1
20250418,123500,36197256,3625,3625,3625,3625,1
20250418,123400,36193631,3630,3630,3630,3630,0
20250418,123300,36193631,3630,3630,3630,3630,0
20250418,123200,36193631,3630,3630,3630,3630,0
20250418,123100,36193631,3630,3630,3630,3630,0
20250418,123000,36193631,3630,3630,3630,3630,0
20250418,122900,36193631,3630,3630,3630,3630,0
20250418,122800,36193631,3630,3630,3630,3630,0
20250418,122700,36193631,3630,3630,3630,3630,2
20250418,122600,36186371,3630,3630,3630,3630,0
20250418,122500,36186371,3630,3630,3630,3630,0
20250418,122400,36186371,3630,3630,3630,3630,0
20250418,122300,36186371,3630,3630,3630,3630,0
20250418,122200,36186371,3630,3630,3630,3630,0
20250418,122100,36186371,3630,3630,3630,3630,1
20250418,122000,36182741,3630,3630,3630,3630,0
20250418,121900,36182741,3630,3630,3630,3630,0
20250418,121800,36182741,3630,3630,3630,3630,0
20250418,121700,36182741,3630,3630,3630,3630,0
20250418,121600,36182741,3630,3630,3630,3630,0
20250418,121500,36182741,3630,3630,3630,3630,0
20250418,121400,36182741,3630,3630,3630,3630,0
20250418,121300,36182741,3630,3630,3630,3630,0
20250418,121200,36182741,3630,3630,3630,3630,0
20250418,121100,36182741,3630,3630,3630,3630,0
20250418,121000,36182741,3630,3630,3630,3630,31
20250418,120900,36070211,3630,3630,3630,3630,0
20250418,120800,36070211,3630,3630,3630,3630,0
20250418,120700,36070211,3630,3630,3630,3630,9
20250418,120600,36037541,3625,3625,3625,3625,1
20250418,120500,36033916,3615,3615,3615,3615,0
20250418,120400,36033916,3615,3615,3615,3615,0
20250418,120300,36033916,3615,3615,3615,3615,0
20250418,120200,36033916,3615,3615,3615,3615,0
20250418,120100,36033916,3615,3615,3615,3615,0
20250418,120000,36033916,3615,3615,3615,3615,25
20250418,115900,35943541,3615,3615,3615,3615,125
20250418,115800,35491666,3605,3605,3605,3605,0
20250418,115700,35491666,3605,3605,3605,3605,0
20250418,115600,35491666,3605,3605,3605,3605,0
20250418,115500,35491666,3605,3615,3615,3605,320
20250418,115400,34336776,3610,3635,3640,3610,2713
20250418,115300,24531776,3640,3640,3640,3640,0
20250418,115200,24531776,3640,3640,3640,3640,0
20250418,115100,24531776,3640,3637,3640,3637,166
20250418,115000,23927683,3637,3635,3637,3635,21
20250418,114900,23851346,3635,3635,3635,3635,124
20250418,114800,23400606,3635,3630,3635,3630,843
20250418,114700,20336306,3635,3635,3635,3635,0
20250418,114600,20336306,3635,3635,3635,3635,0
20250418,114500,20336306,3635,3635,3635,3635,2
20250418,114400,20329036,3620,3620,3620,3620,0
20250418,114300,20329036,3620,3620,3620,3620,0
20250418,114200,20329036,3620,3620,3620,3620,0
20250418,114100,20329036,3620,3620,3620,3620,0
20250418,114000,20329036,3620,3620,3620,3620,4
20250418,113900,20314556,3635,3635,3635,3635,0
20250418,113800,20314556,3635,3635,3635,3635,0
20250418,113700,20314556,3635,3635,3635,3635,0
20250418,113600,20314556,3635,3635,3635,3635,86
20250418,113500,20001946,3635,3635,3635,3635,0
20250418,113400,20001946,3635,3635,3635,3635,4
20250418,113300,19987406,3635,3635,3635,3635,0
20250418,113200,19987406,3635,3635,3635,3635,1
20250418,113100,19983771,3630,3630,3630,3630,23
20250418,113000,19900281,3635,3635,3635,3635,10
20250418,112900,19863931,3630,3630,3630,3630,52
20250418,112800,19675171,3630,3630,3630,3630,0
20250418,112700,19675171,3630,3630,3630,3630,0
20250418,112600,19675171,3630,3620,3630,3620,100
20250418,112500,19312231,3620,3620,3620,3620,0
20250418,112400,19312231,3620,3620,3620,3620,0
20250418,112300,19312231,3620,3620,3620,3620,0
20250418,112200,19312231,3620,3620,3620,3620,0
20250418,112100,19312231,3620,3620,3620,3620,0
20250418,112000,19312231,3620,3620,3620,3620,0
20250418,111900,19312231,3620,3620,3620,3620,0
20250418,111800,19312231,3620,3620,3620,3620,10
20250418,111700,19276031,3620,3620,3620,3620,0
20250418,111600,19276031,3620,3620,3620,3620,0
20250418,111500,19276031,3620,3620,3620,3620,0
20250418,111400,19276031,3620,3620,3620,3620,1
20250418,111300,19272411,3620,3620,3620,3620,0
20250418,111200,19272411,3620,3630,3630,3620,294
20250418,111100,18208121,3630,3630,3630,3630,0
20250418,111000,18208121,3630,3630,3630,3630,1
20250418,110900,18204491,3630,3630,3630,3630,8
20250418,110800,18175451,3630,3630,3630,3630,0
20250418,110700,18175451,3630,3630,3630,3630,0
20250418,110600,18175451,3630,3630,3630,3630,0
20250418,110500,18175451,3630,3630,3630,3630,0
20250418,110400,18175451,3630,3630,3630,3630,0
20250418,110300,18175451,3630,3630,3630,3630,0
20250418,110200,18175451,3630,3630,3630,3630,0
20250418,110100,18175451,3630,3630,3630,3630,0
20250418,110000,18175451,3630,3630,3630,3630,0
20250418,105900,18175451,3630,3630,3630,3630,0
20250418,105800,18175451,3630,3630,3630,3630,0
20250418,105700,18175451,3630,3630,3630,3630,0
20250418,105600,18175451,3630,3630,3630,3630,1
20250418,105500,18171821,3625,3625,3625,3625,0
20250418,105400,18171821,3625,3625,3625,3625,0
20250418,105300,18171821,3625,3625,3625,3625,0
20250418,105200,18171821,3625,3625,3625,3625,101
20250418,105100,17805696,3625,3622,3625,3622,9
20250418,105000,17773092,3625,3625,3625,3625,97
20250418,104900,17421467,3625,3625,3625,3625,0
20250418,104800,17421467,3625,3625,3625,3625,0
20250418,104700,17421467,3625,3625,3625,3625,0
20250418,104600,17421467,3625,3625,3625,3625,0
20250418,104500,17421467,3625,3625,3625,3625,12
20250418,104400,17377967,3625,3625,3625,3625,0
20250418,104300,17377967,3625,3625,3625,3625,0
20250418,104200,17377967,3625,3625,3625,3625,0
20250418,104100,17377967,3625,3625,3625,3625,0
20250418,104000,17377967,3625,3625,3625,3625,0
20250418,103900,17377967,3625,3625,3625,3625,0
20250418,103800,17377967,3625,3625,3625,3625,276
20250418,103700,16377467,3615,3625,3625,3615,117
20250418,103600,15953892,3625,3625,3625,3625,0
20250418,103500,15953892,3625,3625,3625,3625,50
20250418,103400,15772642,3625,3625,3625,3625,0
20250418,103300,15772642,3625,3625,3625,3625,0
20250418,103200,15772642,3625,3625,3625,3625,7
20250418,103100,15747267,3625,3625,3625,3625,0
20250418,103000,15747267,3625,3625,3625,3625,0
20250418,102900,15747267,3625,3625,3625,3625,0
20250418,102800,15747267,3625,3625,3625,3625,0
20250418,102700,15747267,3625,3625,3625,3625,14
20250418,102600,15696517,3620,3620,3620,3620,51
20250418,102500,15511897,3625,3625,3625,3625,32
20250418,102400,15395897,3620,3620,3620,3620,0
20250418,102300,15395897,3620,3625,3625,3620,3
20250418,102200,15385027,3625,3625,3625,3625,1
20250418,102100,15381402,3625,3625,3625,3625,1
20250418,102000,15377777,3625,3625,3625,3625,2
20250418,101900,15370527,3620,3620,3620,3620,0
20250418,101800,15370527,3620,3620,3620,3620,0
20250418,101700,15370527,3620,3620,3620,3620,0
20250418,101600,15370527,3620,3620,3620,3620,10
20250418,101500,15334327,3625,3625,3625,3625,0
20250418,101400,15334327,3625,3625,3625,3625,1
20250418,101300,15330702,3625,3625,3625,3625,0
20250418,101200,15330702,3625,3625,3625,3625,1
20250418,101100,15327077,3625,3625,3625,3625,0
20250418,101000,15327077,3625,3625,3625,3625,0
20250418,100900,15327077,3625,3625,3625,3625,0
20250418,100800,15327077,3625,3625,3625,3625,0
20250418,100700,15327077,3625,3625,3625,3625,0
20250418,100600,15327077,3625,3625,3625,3625,0
20250418,100500,15327077,3625,3625,3625,3625,138
20250418,100400,14826827,3620,3620,3620,3620,6
20250418,100300,14805107,3620,3620,3620,3620,6
20250418,100200,14783387,3620,3615,3625,3615,153
20250418,100100,14230182,3625,3625,3625,3625,2
20250418,100000,14222932,3625,3625,3625,3625,10
20250418,095900,14186682,3625,3625,3625,3625,21
20250418,095800,14110557,3625,3625,3625,3625,0
20250418,095700,14110557,3625,3625,3625,3625,0
20250418,095600,14110557,3625,3625,3625,3625,0
20250418,095500,14110557,3625,3625,3625,3625,0
20250418,095400,14110557,3625,3625,3625,3625,2
20250418,095300,14103307,3625,3625,3625,3625,1
20250418,095200,14099682,3615,3615,3615,3615,0
20250418,095100,14099682,3615,3615,3615,3615,0
20250418,095000,14099682,3615,3615,3615,3615,0
20250418,094900,14099682,3615,3615,3615,3615,0
20250418,094800,14099682,3615,3615,3615,3615,139
20250418,094700,13597197,3625,3625,3625,3625,4
20250418,094600,13582697,3625,3625,3625,3625,0
20250418,094500,13582697,3625,3625,3625,3625,0
20250418,094400,13582697,3625,3625,3625,3625,1
20250418,094300,13579072,3620,3620,3620,3620,0
20250418,094200,13579072,3620,3620,3620,3620,0
20250418,094100,13579072,3620,3620,3620,3620,34
20250418,094000,13455992,3620,3620,3620,3620,243
20250418,093900,12576332,3620,3620,3620,3620,2
20250418,093800,12569092,3622,3622,3622,3622,0
20250418,093700,12569092,3622,3622,3622,3622,0
20250418,093600,12569092,3622,3622,3622,3622,1
20250418,093500,12565470,3625,3625,3625,3625,412
20250418,093400,11071970,3627,3627,3627,3627,0
20250418,093300,11071970,3627,3627,3627,3627,0
20250418,093200,11071970,3627,3627,3627,3627,3
20250418,093100,11061089,3627,3627,3627,3627,2
20250418,093000,11053835,3627,3627,3627,3627,3
20250418,092900,11042954,3627,3627,3627,3627,0
20250418,092800,11042954,3627,3627,3627,3627,0
20250418,092700,11042954,3627,3627,3627,3627,2
20250418,092600,11035700,3630,3630,3630,3630,10
20250418,092500,10999400,3630,3630,3630,3630,1000
20250418,092400,7369400,3630,3630,3630,3630,0
20250418,092300,7369400,3630,3630,3630,3630,0
20250418,092200,7369400,3630,3630,3630,3630,0
20250418,092100,7369400,3630,3630,3630,3630,0
20250418,092000,7369400,3630,3630,3630,3630,1
20250418,091900,7365770,3630,3630,3630,3630,0
20250418,091800,7365770,3630,3630,3630,3630,1
20250418,091700,7362140,3630,3630,3630,3630,594
20250418,091600,5205920,3630,3625,3630,3625,168
20250418,091500,4596865,3625,3625,3625,3625,0
20250418,091400,4596865,3625,3625,3625,3625,0
20250418,091300,4596865,3625,3625,3625,3625,1
20250418,091200,4593240,3620,3620,3620,3620,9
20250418,091100,4560660,3620,3620,3620,3620,11
20250418,091000,4520840,3615,3600,3615,3600,34
20250418,090900,4397960,3600,3615,3615,3600,108
20250418,090800,4009040,3615,3615,3615,3615,442
20250418,090700,2411210,3615,3615,3615,3615,0
20250418,090600,2411210,3615,3615,3615,3615,240
20250418,090500,1543610,3615,3615,3615,3615,0
20250418,090400,1543610,3615,3615,3615,3615,314
20250418,090300,408500,3620,3620,3620,3620,0
20250418,090200,408500,3620,3620,3620,3620,0
20250418,090100,408500,3620,3620,3620,3620,0
20250418,090000,408500,3620,3615,3620,3615,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183100 60293425 3655 3655 3655 3655 367
3 20250418 183000 60293425 3655 3655 3655 3655 0
4 20250418 182900 60293425 3655 3655 3655 3655 0
5 20250418 182800 60293425 3655 3655 3655 3655 0
6 20250418 182700 60293425 3655 3655 3655 3655 0
7 20250418 182600 60293425 3655 3655 3655 3655 0
8 20250418 182500 60293425 3655 3655 3655 3655 0
9 20250418 182400 60293425 3655 3655 3655 3655 0
10 20250418 182300 60293425 3655 3655 3655 3655 0
11 20250418 182200 60293425 3655 3655 3655 3655 0
12 20250418 182100 60293425 3655 3655 3655 3655 0
13 20250418 182000 60293425 3655 3655 3655 3655 0
14 20250418 181900 60293425 3655 3655 3655 3655 0
15 20250418 181800 60293425 3655 3655 3655 3655 0
16 20250418 181700 60293425 3655 3655 3655 3655 0
17 20250418 181600 60293425 3655 3655 3655 3655 0
18 20250418 181500 60293425 3655 3655 3655 3655 0
19 20250418 181400 60293425 3655 3655 3655 3655 0
20 20250418 181300 60293425 3655 3655 3655 3655 0
21 20250418 181200 60293425 3655 3655 3655 3655 0
22 20250418 181100 60293425 3655 3655 3655 3655 0
23 20250418 181000 60293425 3655 3655 3655 3655 0
24 20250418 180900 60293425 3655 3655 3655 3655 0
25 20250418 180800 60293425 3655 3655 3655 3655 0
26 20250418 180700 60293425 3655 3655 3655 3655 0
27 20250418 180600 60293425 3655 3655 3655 3655 0
28 20250418 180500 60293425 3655 3655 3655 3655 0
29 20250418 180400 60293425 3655 3655 3655 3655 0
30 20250418 180300 60293425 3655 3655 3655 3655 0
31 20250418 180200 60293425 3655 3655 3655 3655 0
32 20250418 180100 60293425 3655 3655 3655 3655 367
33 20250418 180000 60293425 3655 3655 3655 3655 0
34 20250418 175900 60293425 3655 3655 3655 3655 0
35 20250418 175800 60293425 3655 3655 3655 3655 0
36 20250418 175700 60293425 3655 3655 3655 3655 0
37 20250418 175600 60293425 3655 3655 3655 3655 0
38 20250418 175500 60293425 3655 3655 3655 3655 0
39 20250418 175400 60293425 3655 3655 3655 3655 0
40 20250418 175300 60293425 3655 3655 3655 3655 0
41 20250418 175200 60293425 3655 3655 3655 3655 0
42 20250418 175100 60293425 3655 3655 3655 3655 0
43 20250418 175000 60293425 3655 3655 3655 3655 0
44 20250418 174900 60293425 3655 3655 3655 3655 0
45 20250418 174800 60293425 3655 3655 3655 3655 0
46 20250418 174700 60293425 3655 3655 3655 3655 0
47 20250418 174600 60293425 3655 3655 3655 3655 0
48 20250418 174500 60293425 3655 3655 3655 3655 0
49 20250418 174400 60293425 3655 3655 3655 3655 0
50 20250418 174300 60293425 3655 3655 3655 3655 0
51 20250418 174200 60293425 3655 3655 3655 3655 0
52 20250418 174100 60293425 3655 3655 3655 3655 0
53 20250418 174000 60293425 3655 3655 3655 3655 0
54 20250418 173900 60293425 3655 3655 3655 3655 0
55 20250418 173800 60293425 3655 3655 3655 3655 0
56 20250418 173700 60293425 3655 3655 3655 3655 0
57 20250418 173600 60293425 3655 3655 3655 3655 0
58 20250418 173500 60293425 3655 3655 3655 3655 0
59 20250418 173400 60293425 3655 3655 3655 3655 0
60 20250418 173300 60293425 3655 3655 3655 3655 0
61 20250418 173200 60293425 3655 3655 3655 3655 0
62 20250418 173100 60293425 3655 3655 3655 3655 367
63 20250418 173000 60293425 3655 3655 3655 3655 0
64 20250418 172900 60293425 3655 3655 3655 3655 0
65 20250418 172800 60293425 3655 3655 3655 3655 0
66 20250418 172700 60293425 3655 3655 3655 3655 0
67 20250418 172600 60293425 3655 3655 3655 3655 0
68 20250418 172500 60293425 3655 3655 3655 3655 0
69 20250418 172400 60293425 3655 3655 3655 3655 0
70 20250418 172300 60293425 3655 3655 3655 3655 0
71 20250418 172200 60293425 3655 3655 3655 3655 0
72 20250418 172100 60293425 3655 3655 3655 3655 0
73 20250418 172000 60293425 3655 3655 3655 3655 0
74 20250418 171900 60293425 3655 3655 3655 3655 0
75 20250418 171800 60293425 3655 3655 3655 3655 0
76 20250418 171700 60293425 3655 3655 3655 3655 0
77 20250418 171600 60293425 3655 3655 3655 3655 0
78 20250418 171500 60293425 3655 3655 3655 3655 0
79 20250418 171400 60293425 3655 3655 3655 3655 0
80 20250418 171300 60293425 3655 3655 3655 3655 0
81 20250418 171200 60293425 3655 3655 3655 3655 0
82 20250418 171100 60293425 3655 3655 3655 3655 0
83 20250418 171000 60293425 3655 3655 3655 3655 0
84 20250418 170900 60293425 3655 3655 3655 3655 0
85 20250418 170800 60293425 3655 3655 3655 3655 0
86 20250418 170700 60293425 3655 3655 3655 3655 0
87 20250418 170600 60293425 3655 3655 3655 3655 0
88 20250418 170500 60293425 3655 3655 3655 3655 0
89 20250418 170400 60293425 3655 3655 3655 3655 0
90 20250418 170300 60293425 3655 3655 3655 3655 0
91 20250418 170200 60293425 3655 3655 3655 3655 0
92 20250418 170100 60293425 3655 3655 3655 3655 367
93 20250418 170000 60293425 3655 3655 3655 3655 0
94 20250418 165900 60293425 3655 3655 3655 3655 0
95 20250418 165800 60293425 3655 3655 3655 3655 0
96 20250418 165700 60293425 3655 3655 3655 3655 0
97 20250418 165600 60293425 3655 3655 3655 3655 0
98 20250418 165500 60293425 3655 3655 3655 3655 0
99 20250418 165400 60293425 3655 3655 3655 3655 0
100 20250418 165300 60293425 3655 3655 3655 3655 0
101 20250418 165200 60293425 3655 3655 3655 3655 0
102 20250418 165100 60293425 3655 3655 3655 3655 0
103 20250418 165000 60293425 3655 3655 3655 3655 0
104 20250418 164900 60293425 3655 3655 3655 3655 0
105 20250418 164800 60293425 3655 3655 3655 3655 0
106 20250418 164700 60293425 3655 3655 3655 3655 0
107 20250418 164600 60293425 3655 3655 3655 3655 0
108 20250418 164500 60293425 3655 3655 3655 3655 0
109 20250418 164400 60293425 3655 3655 3655 3655 0
110 20250418 164300 60293425 3655 3655 3655 3655 0
111 20250418 164200 60293425 3655 3655 3655 3655 0
112 20250418 164100 60293425 3655 3655 3655 3655 0
113 20250418 164000 60293425 3655 3655 3655 3655 0
114 20250418 163900 60293425 3655 3655 3655 3655 0
115 20250418 163800 60293425 3655 3655 3655 3655 0
116 20250418 163700 60293425 3655 3655 3655 3655 0
117 20250418 163600 60293425 3655 3655 3655 3655 0
118 20250418 163500 60293425 3655 3655 3655 3655 0
119 20250418 163400 60293425 3655 3655 3655 3655 0
120 20250418 163300 60293425 3655 3655 3655 3655 0
121 20250418 163200 60293425 3655 3655 3655 3655 0
122 20250418 163100 60293425 3655 3655 3655 3655 367
123 20250418 163000 60293425 3655 3655 3655 3655 0
124 20250418 162900 60293425 3655 3655 3655 3655 0
125 20250418 162800 60293425 3655 3655 3655 3655 0
126 20250418 162700 60293425 3655 3655 3655 3655 0
127 20250418 162600 60293425 3655 3655 3655 3655 0
128 20250418 162500 60293425 3655 3655 3655 3655 0
129 20250418 162400 60293425 3655 3655 3655 3655 0
130 20250418 162300 60293425 3655 3655 3655 3655 0
131 20250418 162200 60293425 3655 3655 3655 3655 0
132 20250418 162100 60293425 3655 3655 3655 3655 0
133 20250418 162000 60293425 3655 3655 3655 3655 0
134 20250418 161900 60293425 3655 3655 3655 3655 0
135 20250418 161800 60293425 3655 3655 3655 3655 0
136 20250418 161700 60293425 3655 3655 3655 3655 0
137 20250418 161600 60293425 3655 3655 3655 3655 0
138 20250418 161500 60293425 3655 3655 3655 3655 0
139 20250418 161400 60293425 3655 3655 3655 3655 0
140 20250418 161300 60293425 3655 3655 3655 3655 0
141 20250418 161200 60293425 3655 3655 3655 3655 0
142 20250418 161100 60293425 3655 3655 3655 3655 0
143 20250418 161000 60293425 3655 3655 3655 3655 0
144 20250418 160900 60293425 3655 3655 3655 3655 0
145 20250418 160800 60293425 3655 3655 3655 3655 0
146 20250418 160700 60293425 3655 3655 3655 3655 0
147 20250418 160600 60293425 3655 3655 3655 3655 0
148 20250418 160500 60293425 3655 3655 3655 3655 0
149 20250418 160400 60293425 3655 3655 3655 3655 0
150 20250418 160300 60293425 3655 3655 3655 3655 0
151 20250418 160200 60293425 3655 3655 3655 3655 0
152 20250418 160100 60293425 3655 3655 3655 3655 367
153 20250418 160000 60293425 3655 3655 3655 3655 0
154 20250418 155900 60293425 3655 3655 3655 3655 0
155 20250418 155800 60293425 3655 3655 3655 3655 0
156 20250418 155700 60293425 3655 3655 3655 3655 0
157 20250418 155600 60293425 3655 3655 3655 3655 0
158 20250418 155500 60293425 3655 3655 3655 3655 0
159 20250418 155400 60293425 3655 3655 3655 3655 0
160 20250418 155300 60293425 3655 3655 3655 3655 0
161 20250418 155200 60293425 3655 3655 3655 3655 0
162 20250418 155100 60293425 3655 3655 3655 3655 0
163 20250418 155000 60293425 3655 3655 3655 3655 0
164 20250418 154900 60293425 3655 3655 3655 3655 0
165 20250418 154800 60293425 3655 3655 3655 3655 0
166 20250418 154700 60293425 3655 3655 3655 3655 0
167 20250418 154600 60293425 3655 3655 3655 3655 0
168 20250418 154500 60293425 3655 3655 3655 3655 0
169 20250418 154400 60293425 3655 3655 3655 3655 0
170 20250418 154300 60293425 3655 3655 3655 3655 0
171 20250418 154200 60293425 3655 3655 3655 3655 0
172 20250418 154100 60293425 3655 3655 3655 3655 0
173 20250418 154000 60293425 3655 3655 3655 3655 0
174 20250418 153900 60293425 3655 3655 3655 3655 0
175 20250418 153800 60293425 3655 3655 3655 3655 0
176 20250418 153700 60293425 3655 3655 3655 3655 0
177 20250418 153600 60293425 3655 3655 3655 3655 0
178 20250418 153500 60293425 3655 3655 3655 3655 0
179 20250418 153400 60293425 3655 3655 3655 3655 0
180 20250418 153300 60293425 3655 3655 3655 3655 0
181 20250418 153200 60293425 3655 3655 3655 3655 0
182 20250418 153100 60293425 3655 3655 3655 3655 367
183 20250418 153000 60293425 3655 3655 3655 3655 367
184 20250418 152900 58952040 3655 3655 3655 3655 0
185 20250418 152800 58952040 3655 3655 3655 3655 0
186 20250418 152700 58952040 3655 3655 3655 3655 0
187 20250418 152600 58952040 3655 3655 3655 3655 0
188 20250418 152500 58952040 3655 3655 3655 3655 0
189 20250418 152400 58952040 3655 3655 3655 3655 0
190 20250418 152300 58952040 3655 3655 3655 3655 0
191 20250418 152200 58952040 3655 3655 3655 3655 0
192 20250418 152100 58952040 3655 3655 3655 3655 0
193 20250418 152000 58952040 3655 3655 3655 3655 0
194 20250418 151900 58952040 3655 3655 3655 3655 340
195 20250418 151800 57709340 3655 3655 3655 3655 0
196 20250418 151700 57709340 3655 3655 3655 3655 28
197 20250418 151600 57607000 3655 3655 3655 3655 0
198 20250418 151500 57607000 3655 3655 3655 3655 314
199 20250418 151400 56459330 3655 3655 3655 3655 0
200 20250418 151300 56459330 3655 3655 3655 3655 0
201 20250418 151200 56459330 3655 3655 3655 3655 0
202 20250418 151100 56459330 3655 3655 3655 3655 0
203 20250418 151000 56459330 3655 3655 3655 3655 0
204 20250418 150900 56459330 3655 3655 3655 3655 0
205 20250418 150800 56459330 3655 3655 3655 3655 0
206 20250418 150700 56459330 3655 3655 3655 3655 1
207 20250418 150600 56455675 3655 3655 3655 3655 9
208 20250418 150500 56422780 3645 3645 3645 3645 0
209 20250418 150400 56422780 3645 3645 3645 3645 0
210 20250418 150300 56422780 3645 3645 3645 3645 0
211 20250418 150200 56422780 3645 3645 3645 3645 0
212 20250418 150100 56422780 3645 3645 3645 3645 0
213 20250418 150000 56422780 3645 3645 3645 3645 0
214 20250418 145900 56422780 3645 3640 3645 3640 257
215 20250418 145800 55486395 3635 3635 3635 3635 0
216 20250418 145700 55486395 3635 3635 3635 3635 20
217 20250418 145600 55413695 3640 3640 3640 3640 0
218 20250418 145500 55413695 3640 3640 3640 3640 10
219 20250418 145400 55377295 3635 3635 3635 3635 0
220 20250418 145300 55377295 3635 3635 3635 3635 0
221 20250418 145200 55377295 3635 3635 3635 3635 2
222 20250418 145100 55370025 3640 3640 3640 3640 0
223 20250418 145000 55370025 3640 3640 3640 3640 97
224 20250418 144900 55016945 3640 3640 3640 3640 303
225 20250418 144800 53914025 3645 3645 3645 3645 0
226 20250418 144700 53914025 3645 3645 3645 3645 0
227 20250418 144600 53914025 3645 3645 3645 3645 0
228 20250418 144500 53914025 3645 3645 3645 3645 0
229 20250418 144400 53914025 3645 3645 3645 3645 4
230 20250418 144300 53899445 3645 3645 3645 3645 0
231 20250418 144200 53899445 3645 3645 3645 3645 0
232 20250418 144100 53899445 3645 3645 3645 3645 0
233 20250418 144000 53899445 3645 3645 3645 3645 0
234 20250418 143900 53899445 3645 3645 3645 3645 10
235 20250418 143800 53862995 3640 3645 3645 3640 1300
236 20250418 143700 49129445 3645 3645 3645 3645 0
237 20250418 143600 49129445 3645 3645 3645 3645 0
238 20250418 143500 49129445 3645 3645 3645 3645 0
239 20250418 143400 49129445 3645 3645 3645 3645 0
240 20250418 143300 49129445 3645 3645 3645 3645 0
241 20250418 143200 49129445 3645 3655 3655 3645 61
242 20250418 143100 48906925 3645 3645 3645 3645 0
243 20250418 143000 48906925 3645 3645 3645 3645 0
244 20250418 142900 48906925 3645 3645 3645 3645 0
245 20250418 142800 48906925 3645 3645 3645 3645 1
246 20250418 142700 48903280 3650 3650 3650 3650 0
247 20250418 142600 48903280 3650 3650 3650 3650 100
248 20250418 142500 48538280 3650 3650 3650 3650 0
249 20250418 142400 48538280 3650 3650 3650 3650 0
250 20250418 142300 48538280 3650 3650 3650 3650 130
251 20250418 142200 48063780 3650 3650 3650 3650 0
252 20250418 142100 48063780 3650 3650 3650 3650 0
253 20250418 142000 48063780 3650 3650 3650 3650 50
254 20250418 141900 47881280 3650 3652 3652 3650 40
255 20250418 141800 47735220 3650 3650 3650 3650 10
256 20250418 141700 47698720 3650 3650 3650 3650 0
257 20250418 141600 47698720 3650 3650 3650 3650 0
258 20250418 141500 47698720 3650 3650 3650 3650 0
259 20250418 141400 47698720 3650 3650 3650 3650 22
260 20250418 141300 47618420 3655 3650 3655 3650 55
261 20250418 141200 47417665 3650 3650 3650 3650 10
262 20250418 141100 47381165 3650 3650 3650 3650 0
263 20250418 141000 47381165 3650 3650 3650 3650 7
264 20250418 140900 47355615 3650 3650 3650 3650 100
265 20250418 140800 46990615 3650 3650 3650 3650 0
266 20250418 140700 46990615 3650 3650 3650 3650 1
267 20250418 140600 46986965 3650 3650 3650 3650 8
268 20250418 140500 46957765 3655 3655 3655 3655 0
269 20250418 140400 46957765 3655 3655 3655 3655 1
270 20250418 140300 46954110 3650 3650 3650 3650 1
271 20250418 140200 46950460 3655 3655 3655 3650 450
272 20250418 140100 45305730 3650 3650 3650 3650 439
273 20250418 140000 43703380 3645 3645 3645 3645 0
274 20250418 135900 43703380 3645 3645 3645 3645 0
275 20250418 135800 43703380 3645 3645 3645 3645 0
276 20250418 135700 43703380 3645 3645 3645 3645 0
277 20250418 135600 43703380 3645 3645 3645 3645 0
278 20250418 135500 43703380 3645 3645 3645 3645 0
279 20250418 135400 43703380 3645 3645 3645 3645 0
280 20250418 135300 43703380 3645 3645 3645 3645 0
281 20250418 135200 43703380 3645 3645 3645 3645 0
282 20250418 135100 43703380 3645 3645 3645 3645 0
283 20250418 135000 43703380 3645 3645 3645 3645 0
284 20250418 134900 43703380 3645 3645 3645 3645 0
285 20250418 134800 43703380 3645 3645 3645 3645 0
286 20250418 134700 43703380 3645 3645 3645 3645 11
287 20250418 134600 43663285 3645 3650 3650 3645 15
288 20250418 134500 43608540 3640 3640 3640 3640 0
289 20250418 134400 43608540 3640 3640 3640 3640 0
290 20250418 134300 43608540 3640 3640 3640 3640 0
291 20250418 134200 43608540 3640 3640 3640 3640 0
292 20250418 134100 43608540 3640 3640 3640 3640 0
293 20250418 134000 43608540 3640 3640 3640 3640 0
294 20250418 133900 43608540 3640 3640 3640 3640 0
295 20250418 133800 43608540 3640 3640 3640 3640 0
296 20250418 133700 43608540 3640 3640 3640 3640 0
297 20250418 133600 43608540 3640 3640 3640 3640 24
298 20250418 133500 43521180 3645 3645 3645 3645 119
299 20250418 133400 43087425 3645 3645 3645 3645 0
300 20250418 133300 43087425 3645 3645 3645 3645 0
301 20250418 133200 43087425 3645 3645 3645 3645 0
302 20250418 133100 43087425 3645 3645 3645 3645 0
303 20250418 133000 43087425 3645 3645 3645 3645 0
304 20250418 132900 43087425 3645 3645 3645 3645 103
305 20250418 132800 42711990 3645 3645 3645 3645 102
306 20250418 132700 42340200 3645 3645 3645 3645 0
307 20250418 132600 42340200 3645 3640 3645 3640 307
308 20250418 132500 41222540 3640 3640 3640 3640 0
309 20250418 132400 41222540 3640 3640 3640 3640 0
310 20250418 132300 41222540 3640 3637 3640 3637 100
311 20250418 132200 40858600 3637 3637 3637 3637 0
312 20250418 132100 40858600 3637 3637 3637 3637 0
313 20250418 132000 40858600 3637 3637 3637 3637 30
314 20250418 131900 40749490 3640 3640 3640 3640 5
315 20250418 131800 40731290 3640 3640 3640 3640 1
316 20250418 131700 40727650 3640 3640 3640 3640 1
317 20250418 131600 40724010 3640 3640 3640 3640 0
318 20250418 131500 40724010 3640 3640 3640 3640 2
319 20250418 131400 40716730 3640 3640 3640 3640 0
320 20250418 131300 40716730 3640 3640 3640 3640 0
321 20250418 131200 40716730 3640 3640 3640 3640 0
322 20250418 131100 40716730 3640 3640 3640 3640 0
323 20250418 131000 40716730 3640 3635 3640 3635 6
324 20250418 130900 40694895 3635 3635 3635 3635 2
325 20250418 130800 40687625 3635 3635 3635 3635 1
326 20250418 130700 40683990 3625 3625 3625 3625 0
327 20250418 130600 40683990 3625 3625 3625 3625 16
328 20250418 130500 40625990 3625 3625 3625 3625 0
329 20250418 130400 40625990 3625 3625 3625 3625 0
330 20250418 130300 40625990 3625 3625 3625 3625 4
331 20250418 130200 40611490 3625 3625 3625 3625 0
332 20250418 130100 40611490 3625 3625 3625 3625 0
333 20250418 130000 40611490 3625 3625 3625 3625 28
334 20250418 125900 40509990 3625 3630 3640 3625 1024
335 20250418 125800 36788535 3630 3630 3630 3630 0
336 20250418 125700 36788535 3630 3630 3630 3630 0
337 20250418 125600 36788535 3630 3630 3630 3630 0
338 20250418 125500 36788535 3630 3630 3630 3630 0
339 20250418 125400 36788535 3630 3630 3630 3630 0
340 20250418 125300 36788535 3630 3630 3630 3630 0
341 20250418 125200 36788535 3630 3630 3630 3630 0
342 20250418 125100 36788535 3630 3630 3630 3630 0
343 20250418 125000 36788535 3630 3627 3630 3627 24
344 20250418 124900 36701445 3627 3627 3627 3627 127
345 20250418 124800 36240816 3630 3630 3630 3630 0
346 20250418 124700 36240816 3630 3630 3630 3630 0
347 20250418 124600 36240816 3630 3630 3630 3630 0
348 20250418 124500 36240816 3630 3630 3630 3630 0
349 20250418 124400 36240816 3630 3630 3630 3630 9
350 20250418 124300 36208146 3630 3630 3630 3630 0
351 20250418 124200 36208146 3630 3630 3630 3630 2
352 20250418 124100 36200886 3630 3630 3630 3630 0
353 20250418 124000 36200886 3630 3630 3630 3630 0
354 20250418 123900 36200886 3630 3630 3630 3630 0
355 20250418 123800 36200886 3630 3630 3630 3630 0
356 20250418 123700 36200886 3630 3630 3630 3630 0
357 20250418 123600 36200886 3630 3630 3630 3630 1
358 20250418 123500 36197256 3625 3625 3625 3625 1
359 20250418 123400 36193631 3630 3630 3630 3630 0
360 20250418 123300 36193631 3630 3630 3630 3630 0
361 20250418 123200 36193631 3630 3630 3630 3630 0
362 20250418 123100 36193631 3630 3630 3630 3630 0
363 20250418 123000 36193631 3630 3630 3630 3630 0
364 20250418 122900 36193631 3630 3630 3630 3630 0
365 20250418 122800 36193631 3630 3630 3630 3630 0
366 20250418 122700 36193631 3630 3630 3630 3630 2
367 20250418 122600 36186371 3630 3630 3630 3630 0
368 20250418 122500 36186371 3630 3630 3630 3630 0
369 20250418 122400 36186371 3630 3630 3630 3630 0
370 20250418 122300 36186371 3630 3630 3630 3630 0
371 20250418 122200 36186371 3630 3630 3630 3630 0
372 20250418 122100 36186371 3630 3630 3630 3630 1
373 20250418 122000 36182741 3630 3630 3630 3630 0
374 20250418 121900 36182741 3630 3630 3630 3630 0
375 20250418 121800 36182741 3630 3630 3630 3630 0
376 20250418 121700 36182741 3630 3630 3630 3630 0
377 20250418 121600 36182741 3630 3630 3630 3630 0
378 20250418 121500 36182741 3630 3630 3630 3630 0
379 20250418 121400 36182741 3630 3630 3630 3630 0
380 20250418 121300 36182741 3630 3630 3630 3630 0
381 20250418 121200 36182741 3630 3630 3630 3630 0
382 20250418 121100 36182741 3630 3630 3630 3630 0
383 20250418 121000 36182741 3630 3630 3630 3630 31
384 20250418 120900 36070211 3630 3630 3630 3630 0
385 20250418 120800 36070211 3630 3630 3630 3630 0
386 20250418 120700 36070211 3630 3630 3630 3630 9
387 20250418 120600 36037541 3625 3625 3625 3625 1
388 20250418 120500 36033916 3615 3615 3615 3615 0
389 20250418 120400 36033916 3615 3615 3615 3615 0
390 20250418 120300 36033916 3615 3615 3615 3615 0
391 20250418 120200 36033916 3615 3615 3615 3615 0
392 20250418 120100 36033916 3615 3615 3615 3615 0
393 20250418 120000 36033916 3615 3615 3615 3615 25
394 20250418 115900 35943541 3615 3615 3615 3615 125
395 20250418 115800 35491666 3605 3605 3605 3605 0
396 20250418 115700 35491666 3605 3605 3605 3605 0
397 20250418 115600 35491666 3605 3605 3605 3605 0
398 20250418 115500 35491666 3605 3615 3615 3605 320
399 20250418 115400 34336776 3610 3635 3640 3610 2713
400 20250418 115300 24531776 3640 3640 3640 3640 0
401 20250418 115200 24531776 3640 3640 3640 3640 0
402 20250418 115100 24531776 3640 3637 3640 3637 166
403 20250418 115000 23927683 3637 3635 3637 3635 21
404 20250418 114900 23851346 3635 3635 3635 3635 124
405 20250418 114800 23400606 3635 3630 3635 3630 843
406 20250418 114700 20336306 3635 3635 3635 3635 0
407 20250418 114600 20336306 3635 3635 3635 3635 0
408 20250418 114500 20336306 3635 3635 3635 3635 2
409 20250418 114400 20329036 3620 3620 3620 3620 0
410 20250418 114300 20329036 3620 3620 3620 3620 0
411 20250418 114200 20329036 3620 3620 3620 3620 0
412 20250418 114100 20329036 3620 3620 3620 3620 0
413 20250418 114000 20329036 3620 3620 3620 3620 4
414 20250418 113900 20314556 3635 3635 3635 3635 0
415 20250418 113800 20314556 3635 3635 3635 3635 0
416 20250418 113700 20314556 3635 3635 3635 3635 0
417 20250418 113600 20314556 3635 3635 3635 3635 86
418 20250418 113500 20001946 3635 3635 3635 3635 0
419 20250418 113400 20001946 3635 3635 3635 3635 4
420 20250418 113300 19987406 3635 3635 3635 3635 0
421 20250418 113200 19987406 3635 3635 3635 3635 1
422 20250418 113100 19983771 3630 3630 3630 3630 23
423 20250418 113000 19900281 3635 3635 3635 3635 10
424 20250418 112900 19863931 3630 3630 3630 3630 52
425 20250418 112800 19675171 3630 3630 3630 3630 0
426 20250418 112700 19675171 3630 3630 3630 3630 0
427 20250418 112600 19675171 3630 3620 3630 3620 100
428 20250418 112500 19312231 3620 3620 3620 3620 0
429 20250418 112400 19312231 3620 3620 3620 3620 0
430 20250418 112300 19312231 3620 3620 3620 3620 0
431 20250418 112200 19312231 3620 3620 3620 3620 0
432 20250418 112100 19312231 3620 3620 3620 3620 0
433 20250418 112000 19312231 3620 3620 3620 3620 0
434 20250418 111900 19312231 3620 3620 3620 3620 0
435 20250418 111800 19312231 3620 3620 3620 3620 10
436 20250418 111700 19276031 3620 3620 3620 3620 0
437 20250418 111600 19276031 3620 3620 3620 3620 0
438 20250418 111500 19276031 3620 3620 3620 3620 0
439 20250418 111400 19276031 3620 3620 3620 3620 1
440 20250418 111300 19272411 3620 3620 3620 3620 0
441 20250418 111200 19272411 3620 3630 3630 3620 294
442 20250418 111100 18208121 3630 3630 3630 3630 0
443 20250418 111000 18208121 3630 3630 3630 3630 1
444 20250418 110900 18204491 3630 3630 3630 3630 8
445 20250418 110800 18175451 3630 3630 3630 3630 0
446 20250418 110700 18175451 3630 3630 3630 3630 0
447 20250418 110600 18175451 3630 3630 3630 3630 0
448 20250418 110500 18175451 3630 3630 3630 3630 0
449 20250418 110400 18175451 3630 3630 3630 3630 0
450 20250418 110300 18175451 3630 3630 3630 3630 0
451 20250418 110200 18175451 3630 3630 3630 3630 0
452 20250418 110100 18175451 3630 3630 3630 3630 0
453 20250418 110000 18175451 3630 3630 3630 3630 0
454 20250418 105900 18175451 3630 3630 3630 3630 0
455 20250418 105800 18175451 3630 3630 3630 3630 0
456 20250418 105700 18175451 3630 3630 3630 3630 0
457 20250418 105600 18175451 3630 3630 3630 3630 1
458 20250418 105500 18171821 3625 3625 3625 3625 0
459 20250418 105400 18171821 3625 3625 3625 3625 0
460 20250418 105300 18171821 3625 3625 3625 3625 0
461 20250418 105200 18171821 3625 3625 3625 3625 101
462 20250418 105100 17805696 3625 3622 3625 3622 9
463 20250418 105000 17773092 3625 3625 3625 3625 97
464 20250418 104900 17421467 3625 3625 3625 3625 0
465 20250418 104800 17421467 3625 3625 3625 3625 0
466 20250418 104700 17421467 3625 3625 3625 3625 0
467 20250418 104600 17421467 3625 3625 3625 3625 0
468 20250418 104500 17421467 3625 3625 3625 3625 12
469 20250418 104400 17377967 3625 3625 3625 3625 0
470 20250418 104300 17377967 3625 3625 3625 3625 0
471 20250418 104200 17377967 3625 3625 3625 3625 0
472 20250418 104100 17377967 3625 3625 3625 3625 0
473 20250418 104000 17377967 3625 3625 3625 3625 0
474 20250418 103900 17377967 3625 3625 3625 3625 0
475 20250418 103800 17377967 3625 3625 3625 3625 276
476 20250418 103700 16377467 3615 3625 3625 3615 117
477 20250418 103600 15953892 3625 3625 3625 3625 0
478 20250418 103500 15953892 3625 3625 3625 3625 50
479 20250418 103400 15772642 3625 3625 3625 3625 0
480 20250418 103300 15772642 3625 3625 3625 3625 0
481 20250418 103200 15772642 3625 3625 3625 3625 7
482 20250418 103100 15747267 3625 3625 3625 3625 0
483 20250418 103000 15747267 3625 3625 3625 3625 0
484 20250418 102900 15747267 3625 3625 3625 3625 0
485 20250418 102800 15747267 3625 3625 3625 3625 0
486 20250418 102700 15747267 3625 3625 3625 3625 14
487 20250418 102600 15696517 3620 3620 3620 3620 51
488 20250418 102500 15511897 3625 3625 3625 3625 32
489 20250418 102400 15395897 3620 3620 3620 3620 0
490 20250418 102300 15395897 3620 3625 3625 3620 3
491 20250418 102200 15385027 3625 3625 3625 3625 1
492 20250418 102100 15381402 3625 3625 3625 3625 1
493 20250418 102000 15377777 3625 3625 3625 3625 2
494 20250418 101900 15370527 3620 3620 3620 3620 0
495 20250418 101800 15370527 3620 3620 3620 3620 0
496 20250418 101700 15370527 3620 3620 3620 3620 0
497 20250418 101600 15370527 3620 3620 3620 3620 10
498 20250418 101500 15334327 3625 3625 3625 3625 0
499 20250418 101400 15334327 3625 3625 3625 3625 1
500 20250418 101300 15330702 3625 3625 3625 3625 0
501 20250418 101200 15330702 3625 3625 3625 3625 1
502 20250418 101100 15327077 3625 3625 3625 3625 0
503 20250418 101000 15327077 3625 3625 3625 3625 0
504 20250418 100900 15327077 3625 3625 3625 3625 0
505 20250418 100800 15327077 3625 3625 3625 3625 0
506 20250418 100700 15327077 3625 3625 3625 3625 0
507 20250418 100600 15327077 3625 3625 3625 3625 0
508 20250418 100500 15327077 3625 3625 3625 3625 138
509 20250418 100400 14826827 3620 3620 3620 3620 6
510 20250418 100300 14805107 3620 3620 3620 3620 6
511 20250418 100200 14783387 3620 3615 3625 3615 153
512 20250418 100100 14230182 3625 3625 3625 3625 2
513 20250418 100000 14222932 3625 3625 3625 3625 10
514 20250418 095900 14186682 3625 3625 3625 3625 21
515 20250418 095800 14110557 3625 3625 3625 3625 0
516 20250418 095700 14110557 3625 3625 3625 3625 0
517 20250418 095600 14110557 3625 3625 3625 3625 0
518 20250418 095500 14110557 3625 3625 3625 3625 0
519 20250418 095400 14110557 3625 3625 3625 3625 2
520 20250418 095300 14103307 3625 3625 3625 3625 1
521 20250418 095200 14099682 3615 3615 3615 3615 0
522 20250418 095100 14099682 3615 3615 3615 3615 0
523 20250418 095000 14099682 3615 3615 3615 3615 0
524 20250418 094900 14099682 3615 3615 3615 3615 0
525 20250418 094800 14099682 3615 3615 3615 3615 139
526 20250418 094700 13597197 3625 3625 3625 3625 4
527 20250418 094600 13582697 3625 3625 3625 3625 0
528 20250418 094500 13582697 3625 3625 3625 3625 0
529 20250418 094400 13582697 3625 3625 3625 3625 1
530 20250418 094300 13579072 3620 3620 3620 3620 0
531 20250418 094200 13579072 3620 3620 3620 3620 0
532 20250418 094100 13579072 3620 3620 3620 3620 34
533 20250418 094000 13455992 3620 3620 3620 3620 243
534 20250418 093900 12576332 3620 3620 3620 3620 2
535 20250418 093800 12569092 3622 3622 3622 3622 0
536 20250418 093700 12569092 3622 3622 3622 3622 0
537 20250418 093600 12569092 3622 3622 3622 3622 1
538 20250418 093500 12565470 3625 3625 3625 3625 412
539 20250418 093400 11071970 3627 3627 3627 3627 0
540 20250418 093300 11071970 3627 3627 3627 3627 0
541 20250418 093200 11071970 3627 3627 3627 3627 3
542 20250418 093100 11061089 3627 3627 3627 3627 2
543 20250418 093000 11053835 3627 3627 3627 3627 3
544 20250418 092900 11042954 3627 3627 3627 3627 0
545 20250418 092800 11042954 3627 3627 3627 3627 0
546 20250418 092700 11042954 3627 3627 3627 3627 2
547 20250418 092600 11035700 3630 3630 3630 3630 10
548 20250418 092500 10999400 3630 3630 3630 3630 1000
549 20250418 092400 7369400 3630 3630 3630 3630 0
550 20250418 092300 7369400 3630 3630 3630 3630 0
551 20250418 092200 7369400 3630 3630 3630 3630 0
552 20250418 092100 7369400 3630 3630 3630 3630 0
553 20250418 092000 7369400 3630 3630 3630 3630 1
554 20250418 091900 7365770 3630 3630 3630 3630 0
555 20250418 091800 7365770 3630 3630 3630 3630 1
556 20250418 091700 7362140 3630 3630 3630 3630 594
557 20250418 091600 5205920 3630 3625 3630 3625 168
558 20250418 091500 4596865 3625 3625 3625 3625 0
559 20250418 091400 4596865 3625 3625 3625 3625 0
560 20250418 091300 4596865 3625 3625 3625 3625 1
561 20250418 091200 4593240 3620 3620 3620 3620 9
562 20250418 091100 4560660 3620 3620 3620 3620 11
563 20250418 091000 4520840 3615 3600 3615 3600 34
564 20250418 090900 4397960 3600 3615 3615 3600 108
565 20250418 090800 4009040 3615 3615 3615 3615 442
566 20250418 090700 2411210 3615 3615 3615 3615 0
567 20250418 090600 2411210 3615 3615 3615 3615 240
568 20250418 090500 1543610 3615 3615 3615 3615 0
569 20250418 090400 1543610 3615 3615 3615 3615 314
570 20250418 090300 408500 3620 3620 3620 3620 0
571 20250418 090200 408500 3620 3620 3620 3620 0
572 20250418 090100 408500 3620 3620 3620 3620 0
573 20250418 090000 408500 3620 3615 3620 3615 113