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

576
007680/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183400,167599125,4630,4630,4630,4630,322
20250418,183300,167599125,4630,4630,4630,4630,0
20250418,183200,167599125,4630,4630,4630,4630,0
20250418,183100,167599125,4630,4630,4630,4630,0
20250418,183000,167599125,4630,4630,4630,4630,0
20250418,182900,167599125,4630,4630,4630,4630,0
20250418,182800,167599125,4630,4630,4630,4630,0
20250418,182700,167599125,4630,4630,4630,4630,0
20250418,182600,167599125,4630,4630,4630,4630,0
20250418,182500,167599125,4630,4630,4630,4630,0
20250418,182400,167599125,4630,4630,4630,4630,0
20250418,182300,167599125,4630,4630,4630,4630,0
20250418,182200,167599125,4630,4630,4630,4630,0
20250418,182100,167599125,4630,4630,4630,4630,0
20250418,182000,167599125,4630,4630,4630,4630,0
20250418,181900,167599125,4630,4630,4630,4630,0
20250418,181800,167599125,4630,4630,4630,4630,0
20250418,181700,167599125,4630,4630,4630,4630,0
20250418,181600,167599125,4630,4630,4630,4630,0
20250418,181500,167599125,4630,4630,4630,4630,0
20250418,181400,167599125,4630,4630,4630,4630,0
20250418,181300,167599125,4630,4630,4630,4630,0
20250418,181200,167599125,4630,4630,4630,4630,0
20250418,181100,167599125,4630,4630,4630,4630,0
20250418,181000,167599125,4630,4630,4630,4630,0
20250418,180900,167599125,4630,4630,4630,4630,0
20250418,180800,167599125,4630,4630,4630,4630,0
20250418,180700,167599125,4630,4630,4630,4630,0
20250418,180600,167599125,4630,4630,4630,4630,0
20250418,180500,167599125,4630,4630,4630,4630,0
20250418,180400,167599125,4630,4630,4630,4630,322
20250418,180300,167599125,4630,4630,4630,4630,0
20250418,180200,167599125,4630,4630,4630,4630,0
20250418,180100,167599125,4630,4630,4630,4630,0
20250418,180000,167599125,4630,4630,4630,4630,0
20250418,175900,167599125,4630,4630,4630,4630,0
20250418,175800,167599125,4630,4630,4630,4630,0
20250418,175700,167599125,4630,4630,4630,4630,0
20250418,175600,167599125,4630,4630,4630,4630,0
20250418,175500,167599125,4630,4630,4630,4630,0
20250418,175400,167599125,4630,4630,4630,4630,0
20250418,175300,167599125,4630,4630,4630,4630,0
20250418,175200,167599125,4630,4630,4630,4630,0
20250418,175100,167599125,4630,4630,4630,4630,0
20250418,175000,167599125,4630,4630,4630,4630,0
20250418,174900,167599125,4630,4630,4630,4630,0
20250418,174800,167599125,4630,4630,4630,4630,0
20250418,174700,167599125,4630,4630,4630,4630,0
20250418,174600,167599125,4630,4630,4630,4630,0
20250418,174500,167599125,4630,4630,4630,4630,0
20250418,174400,167599125,4630,4630,4630,4630,0
20250418,174300,167599125,4630,4630,4630,4630,0
20250418,174200,167599125,4630,4630,4630,4630,0
20250418,174100,167599125,4630,4630,4630,4630,0
20250418,174000,167599125,4630,4630,4630,4630,0
20250418,173900,167599125,4630,4630,4630,4630,0
20250418,173800,167599125,4630,4630,4630,4630,0
20250418,173700,167599125,4630,4630,4630,4630,0
20250418,173600,167599125,4630,4630,4630,4630,0
20250418,173500,167599125,4630,4630,4630,4630,0
20250418,173400,167599125,4630,4630,4630,4630,322
20250418,173300,167599125,4630,4630,4630,4630,0
20250418,173200,167599125,4630,4630,4630,4630,0
20250418,173100,167599125,4630,4630,4630,4630,0
20250418,173000,167599125,4630,4630,4630,4630,0
20250418,172900,167599125,4630,4630,4630,4630,0
20250418,172800,167599125,4630,4630,4630,4630,0
20250418,172700,167599125,4630,4630,4630,4630,0
20250418,172600,167599125,4630,4630,4630,4630,0
20250418,172500,167599125,4630,4630,4630,4630,0
20250418,172400,167599125,4630,4630,4630,4630,0
20250418,172300,167599125,4630,4630,4630,4630,0
20250418,172200,167599125,4630,4630,4630,4630,0
20250418,172100,167599125,4630,4630,4630,4630,0
20250418,172000,167599125,4630,4630,4630,4630,0
20250418,171900,167599125,4630,4630,4630,4630,0
20250418,171800,167599125,4630,4630,4630,4630,0
20250418,171700,167599125,4630,4630,4630,4630,0
20250418,171600,167599125,4630,4630,4630,4630,0
20250418,171500,167599125,4630,4630,4630,4630,0
20250418,171400,167599125,4630,4630,4630,4630,0
20250418,171300,167599125,4630,4630,4630,4630,0
20250418,171200,167599125,4630,4630,4630,4630,0
20250418,171100,167599125,4630,4630,4630,4630,0
20250418,171000,167599125,4630,4630,4630,4630,0
20250418,170900,167599125,4630,4630,4630,4630,0
20250418,170800,167599125,4630,4630,4630,4630,0
20250418,170700,167599125,4630,4630,4630,4630,0
20250418,170600,167599125,4630,4630,4630,4630,0
20250418,170500,167599125,4630,4630,4630,4630,0
20250418,170400,167599125,4630,4630,4630,4630,322
20250418,170300,167599125,4630,4630,4630,4630,0
20250418,170200,167599125,4630,4630,4630,4630,0
20250418,170100,167599125,4630,4630,4630,4630,0
20250418,170000,167599125,4630,4630,4630,4630,0
20250418,165900,167599125,4630,4630,4630,4630,0
20250418,165800,167599125,4630,4630,4630,4630,0
20250418,165700,167599125,4630,4630,4630,4630,0
20250418,165600,167599125,4630,4630,4630,4630,0
20250418,165500,167599125,4630,4630,4630,4630,0
20250418,165400,167599125,4630,4630,4630,4630,0
20250418,165300,167599125,4630,4630,4630,4630,0
20250418,165200,167599125,4630,4630,4630,4630,0
20250418,165100,167599125,4630,4630,4630,4630,0
20250418,165000,167599125,4630,4630,4630,4630,0
20250418,164900,167599125,4630,4630,4630,4630,0
20250418,164800,167599125,4630,4630,4630,4630,0
20250418,164700,167599125,4630,4630,4630,4630,0
20250418,164600,167599125,4630,4630,4630,4630,0
20250418,164500,167599125,4630,4630,4630,4630,0
20250418,164400,167599125,4630,4630,4630,4630,0
20250418,164300,167599125,4630,4630,4630,4630,0
20250418,164200,167599125,4630,4630,4630,4630,0
20250418,164100,167599125,4630,4630,4630,4630,0
20250418,164000,167599125,4630,4630,4630,4630,0
20250418,163900,167599125,4630,4630,4630,4630,0
20250418,163800,167599125,4630,4630,4630,4630,0
20250418,163700,167599125,4630,4630,4630,4630,0
20250418,163600,167599125,4630,4630,4630,4630,0
20250418,163500,167599125,4630,4630,4630,4630,0
20250418,163400,167599125,4630,4630,4630,4630,322
20250418,163300,167599125,4630,4630,4630,4630,0
20250418,163200,167599125,4630,4630,4630,4630,0
20250418,163100,167599125,4630,4630,4630,4630,0
20250418,163000,167599125,4630,4630,4630,4630,0
20250418,162900,167599125,4630,4630,4630,4630,0
20250418,162800,167599125,4630,4630,4630,4630,0
20250418,162700,167599125,4630,4630,4630,4630,0
20250418,162600,167599125,4630,4630,4630,4630,0
20250418,162500,167599125,4630,4630,4630,4630,0
20250418,162400,167599125,4630,4630,4630,4630,0
20250418,162300,167599125,4630,4630,4630,4630,0
20250418,162200,167599125,4630,4630,4630,4630,0
20250418,162100,167599125,4630,4630,4630,4630,0
20250418,162000,167599125,4630,4630,4630,4630,0
20250418,161900,167599125,4630,4630,4630,4630,0
20250418,161800,167599125,4630,4630,4630,4630,0
20250418,161700,167599125,4630,4630,4630,4630,0
20250418,161600,167599125,4630,4630,4630,4630,0
20250418,161500,167599125,4630,4630,4630,4630,0
20250418,161400,167599125,4630,4630,4630,4630,0
20250418,161300,167599125,4630,4630,4630,4630,0
20250418,161200,167599125,4630,4630,4630,4630,0
20250418,161100,167599125,4630,4630,4630,4630,0
20250418,161000,167599125,4630,4630,4630,4630,0
20250418,160900,167599125,4630,4630,4630,4630,0
20250418,160800,167599125,4630,4630,4630,4630,0
20250418,160700,167599125,4630,4630,4630,4630,0
20250418,160600,167599125,4630,4630,4630,4630,0
20250418,160500,167599125,4630,4630,4630,4630,0
20250418,160400,167599125,4630,4630,4630,4630,322
20250418,160300,167599125,4630,4630,4630,4630,0
20250418,160200,167599125,4630,4630,4630,4630,0
20250418,160100,167599125,4630,4630,4630,4630,0
20250418,160000,167599125,4630,4630,4630,4630,0
20250418,155900,167599125,4630,4630,4630,4630,0
20250418,155800,167599125,4630,4630,4630,4630,0
20250418,155700,167599125,4630,4630,4630,4630,0
20250418,155600,167599125,4630,4630,4630,4630,0
20250418,155500,167599125,4630,4630,4630,4630,0
20250418,155400,167599125,4630,4630,4630,4630,0
20250418,155300,167599125,4630,4630,4630,4630,0
20250418,155200,167599125,4630,4630,4630,4630,0
20250418,155100,167599125,4630,4630,4630,4630,0
20250418,155000,167599125,4630,4630,4630,4630,0
20250418,154900,167599125,4630,4630,4630,4630,0
20250418,154800,167599125,4630,4630,4630,4630,0
20250418,154700,167599125,4630,4630,4630,4630,0
20250418,154600,167599125,4630,4630,4630,4630,0
20250418,154500,167599125,4630,4630,4630,4630,0
20250418,154400,167599125,4630,4630,4630,4630,0
20250418,154300,167599125,4630,4630,4630,4630,0
20250418,154200,167599125,4630,4630,4630,4630,0
20250418,154100,167599125,4630,4630,4630,4630,0
20250418,154000,167599125,4630,4630,4630,4630,0
20250418,153900,167599125,4630,4630,4630,4630,0
20250418,153800,167599125,4630,4630,4630,4630,0
20250418,153700,167599125,4630,4630,4630,4630,0
20250418,153600,167599125,4630,4630,4630,4630,0
20250418,153500,167599125,4630,4630,4630,4630,0
20250418,153400,167599125,4630,4630,4630,4630,322
20250418,153300,167599125,4630,4630,4630,4630,0
20250418,153200,167599125,4630,4630,4630,4630,0
20250418,153100,167599125,4630,4630,4630,4630,0
20250418,153000,167599125,4630,4630,4630,4630,322
20250418,152900,166108265,4630,4630,4630,4630,0
20250418,152800,166108265,4630,4630,4630,4630,0
20250418,152700,166108265,4630,4630,4630,4630,0
20250418,152600,166108265,4630,4630,4630,4630,0
20250418,152500,166108265,4630,4630,4630,4630,0
20250418,152400,166108265,4630,4630,4630,4630,0
20250418,152300,166108265,4630,4630,4630,4630,0
20250418,152200,166108265,4630,4630,4630,4630,0
20250418,152100,166108265,4630,4630,4630,4630,0
20250418,152000,166108265,4630,4630,4630,4630,0
20250418,151900,166108265,4630,4630,4630,4630,0
20250418,151800,166108265,4630,4630,4630,4630,4
20250418,151700,166089745,4575,4575,4575,4575,0
20250418,151600,166089745,4575,4575,4575,4575,0
20250418,151500,166089745,4575,4580,4580,4575,100
20250418,151400,165632105,4575,4575,4575,4575,0
20250418,151300,165632105,4575,4580,4580,4575,140
20250418,151200,164991540,4570,4595,4595,4570,14
20250418,151100,164927445,4635,4635,4635,4635,1
20250418,151000,164922810,4600,4600,4600,4600,0
20250418,150900,164922810,4600,4600,4600,4600,0
20250418,150800,164922810,4600,4615,4615,4600,2
20250418,150700,164913595,4615,4640,4640,4615,3013
20250418,150600,151008515,4640,4640,4640,4640,18
20250418,150500,150924995,4640,4640,4640,4640,0
20250418,150400,150924995,4640,4640,4640,4640,0
20250418,150300,150924995,4640,4640,4640,4640,0
20250418,150200,150924995,4640,4640,4640,4640,0
20250418,150100,150924995,4640,4640,4640,4640,34
20250418,150000,150767235,4645,4645,4645,4645,1
20250418,145900,150762590,4640,4640,4640,4640,49
20250418,145800,150535230,4645,4645,4645,4645,341
20250418,145700,148951285,4645,4645,4645,4645,93
20250418,145600,148519300,4640,4640,4640,4640,0
20250418,145500,148519300,4640,4640,4640,4640,0
20250418,145400,148519300,4640,4640,4640,4640,1
20250418,145300,148514660,4640,4640,4640,4640,417
20250418,145200,146579780,4640,4640,4640,4640,0
20250418,145100,146579780,4640,4640,4640,4640,0
20250418,145000,146579780,4640,4640,4640,4640,11
20250418,144900,146528740,4640,4640,4640,4640,1
20250418,144800,146524100,4635,4635,4635,4635,4
20250418,144700,146505560,4640,4640,4640,4640,1
20250418,144600,146500920,4640,4640,4640,4640,0
20250418,144500,146500920,4640,4640,4640,4640,50
20250418,144400,146268920,4640,4640,4640,4640,0
20250418,144300,146268920,4640,4640,4640,4640,0
20250418,144200,146268920,4640,4640,4640,4640,0
20250418,144100,146268920,4640,4640,4640,4640,0
20250418,144000,146268920,4640,4635,4640,4635,7
20250418,143900,146236470,4640,4640,4640,4640,0
20250418,143800,146236470,4640,4635,4640,4630,16
20250418,143700,146162320,4585,4585,4585,4585,0
20250418,143600,146162320,4585,4585,4585,4585,0
20250418,143500,146162320,4585,4585,4585,4585,0
20250418,143400,146162320,4585,4585,4585,4585,0
20250418,143300,146162320,4585,4595,4595,4585,45
20250418,143200,145955975,4645,4645,4645,4645,0
20250418,143100,145955975,4645,4605,4645,4605,7
20250418,143000,145923700,4600,4600,4600,4600,0
20250418,142900,145923700,4600,4600,4600,4600,0
20250418,142800,145923700,4600,4605,4605,4600,201
20250418,142700,144998100,4605,4605,4605,4605,0
20250418,142600,144998100,4605,4605,4605,4605,0
20250418,142500,144998100,4605,4565,4605,4565,201
20250418,142400,144076560,4565,4565,4565,4565,0
20250418,142300,144076560,4565,4565,4565,4565,300
20250418,142200,142707060,4565,4565,4565,4565,0
20250418,142100,142707060,4565,4565,4565,4565,698
20250418,142000,139520690,4565,4565,4565,4565,56
20250418,141900,139265050,4565,4565,4565,4565,0
20250418,141800,139265050,4565,4565,4565,4565,129
20250418,141700,138676165,4565,4585,4585,4565,260
20250418,141600,137487620,4600,4585,4600,4585,220
20250418,141500,136477605,4575,4570,4575,4570,28
20250418,141400,136349525,4575,4590,4590,4575,179
20250418,141300,135529575,4590,4590,4590,4590,3
20250418,141200,135515805,4600,4600,4600,4600,20
20250418,141100,135423805,4600,4600,4600,4600,0
20250418,141000,135423805,4600,4600,4600,4600,62
20250418,140900,135138605,4600,4610,4610,4600,138
20250418,140800,134503770,4605,4605,4605,4605,0
20250418,140700,134503770,4605,4605,4605,4605,1
20250418,140600,134499165,4660,4660,4660,4660,1
20250418,140500,134494505,4620,4620,4620,4620,0
20250418,140400,134494505,4620,4620,4620,4620,200
20250418,140300,133570505,4620,4620,4620,4620,0
20250418,140200,133570505,4620,4620,4620,4620,0
20250418,140100,133570505,4620,4635,4635,4620,156
20250418,140000,132847510,4660,4660,4660,4660,0
20250418,135900,132847510,4660,4660,4660,4660,2
20250418,135800,132838190,4665,4660,4665,4660,105
20250418,135700,132348805,4660,4635,4660,4635,22
20250418,135600,132246810,4660,4635,4660,4635,5
20250418,135500,132223535,4665,4635,4665,4635,3
20250418,135400,132209600,4635,4635,4635,4635,1196
20250418,135300,126666140,4665,4665,4665,4665,0
20250418,135200,126666140,4665,4665,4665,4665,2
20250418,135100,126656810,4665,4635,4665,4635,7
20250418,135000,126624335,4665,4665,4665,4665,31
20250418,134900,126479720,4665,4660,4665,4660,2
20250418,134800,126470395,4665,4665,4665,4665,1
20250418,134700,126465730,4635,4635,4635,4635,0
20250418,134600,126465730,4635,4640,4640,4635,109
20250418,134500,125960435,4665,4665,4665,4665,2
20250418,134400,125951105,4670,4640,4670,4640,5
20250418,134300,125927875,4670,4670,4670,4670,99
20250418,134200,125465545,4675,4675,4675,4675,0
20250418,134100,125465545,4675,4645,4675,4645,1468
20250418,134000,118615700,4590,4585,4590,4585,180
20250418,133900,117789920,4590,4590,4590,4590,10
20250418,133800,117744020,4590,4590,4590,4590,36
20250418,133700,117578780,4590,4585,4590,4585,105
20250418,133600,117097200,4585,4585,4585,4585,15
20250418,133500,117028425,4585,4585,4585,4585,0
20250418,133400,117028425,4585,4585,4585,4585,0
20250418,133300,117028425,4585,4575,4585,4575,2
20250418,133200,117019265,4575,4585,4585,4575,110
20250418,133100,116515955,4585,4585,4585,4585,0
20250418,133000,116515955,4585,4585,4585,4585,0
20250418,132900,116515955,4585,4565,4585,4565,5
20250418,132800,116493050,4580,4580,4580,4580,1
20250418,132700,116488470,4590,4590,4590,4590,0
20250418,132600,116488470,4590,4540,4590,4540,59
20250418,132500,116220560,4540,4515,4540,4515,373
20250418,132400,114535865,4525,4560,4560,4520,58
20250418,132300,114272245,4560,4620,4620,4500,409
20250418,132200,112391650,4630,4655,4655,4630,34
20250418,132100,112233730,4655,4655,4655,4655,7
20250418,132000,112201145,4665,4655,4665,4655,8
20250418,131900,112163875,4655,4665,4665,4655,16
20250418,131800,112089385,4665,4660,4665,4660,3
20250418,131700,112075400,4660,4655,4660,4655,846
20250418,131600,108134095,4660,4600,4660,4600,1357
20250418,131500,101838990,4600,4575,4610,4575,1361
20250418,131400,95586110,4580,4580,4580,4580,1
20250418,131300,95581530,4580,4580,4580,4580,0
20250418,131200,95581530,4580,4575,4580,4575,71
20250418,131100,95256675,4580,4575,4580,4575,281
20250418,131000,93970325,4575,4570,4575,4565,200
20250418,130900,93055940,4575,4575,4575,4575,0
20250418,130800,93055940,4575,4565,4575,4565,2
20250418,130700,93046800,4575,4570,4575,4570,51
20250418,130600,92813595,4570,4570,4570,4570,270
20250418,130500,91579695,4565,4565,4565,4565,304
20250418,130400,90191935,4570,4565,4570,4565,156
20250418,130300,89479720,4565,4560,4565,4560,2
20250418,130200,89470595,4560,4560,4560,4560,0
20250418,130100,89470595,4560,4550,4565,4550,529
20250418,130000,87058465,4555,4555,4555,4555,0
20250418,125900,87058465,4555,4555,4555,4555,51
20250418,125800,86826160,4555,4555,4555,4555,7
20250418,125700,86794275,4560,4560,4560,4560,600
20250418,125600,84058275,4560,4525,4560,4520,772
20250418,125500,80545655,4525,4525,4525,4525,88
20250418,125400,80147455,4545,4545,4545,4545,0
20250418,125300,80147455,4545,4545,4545,4545,100
20250418,125200,79692955,4545,4525,4545,4525,127
20250418,125100,79117365,4530,4530,4530,4530,0
20250418,125000,79117365,4530,4530,4530,4530,0
20250418,124900,79117365,4530,4525,4530,4515,1318
20250418,124800,73153310,4525,4520,4525,4520,192
20250418,124700,72284555,4525,4525,4525,4525,0
20250418,124600,72284555,4525,4525,4525,4500,1268
20250418,124500,66564190,4530,4530,4530,4530,68
20250418,124400,66256150,4530,4530,4530,4530,0
20250418,124300,66256150,4530,4530,4530,4530,1
20250418,124200,66251620,4535,4535,4535,4515,314
20250418,124100,64831435,4535,4535,4535,4535,0
20250418,124000,64831435,4535,4535,4535,4535,100
20250418,123900,64377935,4535,4535,4535,4525,181
20250418,123800,63557110,4535,4535,4535,4530,80
20250418,123700,63194560,4540,4540,4540,4540,0
20250418,123600,63194560,4540,4540,4540,4540,0
20250418,123500,63194560,4540,4540,4540,4540,10
20250418,123400,63149160,4540,4540,4540,4540,2
20250418,123300,63140080,4540,4530,4540,4530,134
20250418,123200,62532360,4530,4515,4530,4515,1041
20250418,123100,57828685,4515,4515,4515,4515,200
20250418,123000,56925685,4515,4515,4515,4515,0
20250418,122900,56925685,4515,4510,4515,4510,110
20250418,122800,56429540,4510,4485,4515,4485,957
20250418,122700,52118030,4485,4490,4490,4485,300
20250418,122600,50772520,4505,4505,4505,4500,282
20250418,122500,49502920,4500,4475,4502,4475,2925
20250418,122400,36392765,4475,4475,4475,4475,0
20250418,122300,36392765,4475,4475,4475,4475,0
20250418,122200,36392765,4475,4475,4475,4475,0
20250418,122100,36392765,4475,4475,4475,4475,0
20250418,122000,36392765,4475,4475,4475,4475,0
20250418,121900,36392765,4475,4475,4475,4475,0
20250418,121800,36392765,4475,4475,4475,4475,32
20250418,121700,36249565,4475,4475,4475,4475,0
20250418,121600,36249565,4475,4475,4475,4475,0
20250418,121500,36249565,4475,4475,4475,4475,10
20250418,121400,36204815,4475,4475,4475,4475,0
20250418,121300,36204815,4475,4475,4475,4475,0
20250418,121200,36204815,4475,4475,4475,4475,0
20250418,121100,36204815,4475,4475,4475,4475,13
20250418,121000,36146640,4475,4475,4475,4475,0
20250418,120900,36146640,4475,4475,4475,4475,0
20250418,120800,36146640,4475,4475,4475,4475,31
20250418,120700,36007915,4475,4475,4475,4475,0
20250418,120600,36007915,4475,4475,4475,4475,0
20250418,120500,36007915,4475,4475,4475,4475,0
20250418,120400,36007915,4475,4475,4475,4475,0
20250418,120300,36007915,4475,4475,4475,4475,0
20250418,120200,36007915,4475,4475,4475,4475,0
20250418,120100,36007915,4475,4475,4475,4475,0
20250418,120000,36007915,4475,4475,4475,4475,0
20250418,115900,36007915,4475,4475,4475,4475,0
20250418,115800,36007915,4475,4475,4475,4475,28
20250418,115700,35882615,4475,4475,4475,4475,12
20250418,115600,35828915,4475,4475,4475,4475,0
20250418,115500,35828915,4475,4475,4475,4475,0
20250418,115400,35828915,4475,4475,4475,4475,0
20250418,115300,35828915,4475,4475,4475,4475,0
20250418,115200,35828915,4475,4475,4475,4475,0
20250418,115100,35828915,4475,4475,4475,4475,0
20250418,115000,35828915,4475,4475,4475,4475,500
20250418,114900,33591415,4475,4475,4475,4475,0
20250418,114800,33591415,4475,4475,4475,4475,34
20250418,114700,33439265,4475,4475,4475,4475,0
20250418,114600,33439265,4475,4475,4475,4475,0
20250418,114500,33439265,4475,4475,4475,4475,0
20250418,114400,33439265,4475,4475,4475,4475,0
20250418,114300,33439265,4475,4475,4475,4475,0
20250418,114200,33439265,4475,4475,4475,4475,960
20250418,114100,29143265,4455,4470,4470,4455,3
20250418,114000,29129885,4475,4475,4475,4475,0
20250418,113900,29129885,4475,4475,4475,4475,0
20250418,113800,29129885,4475,4475,4475,4475,30
20250418,113700,28995635,4475,4475,4475,4475,0
20250418,113600,28995635,4475,4475,4475,4475,0
20250418,113500,28995635,4475,4475,4475,4475,0
20250418,113400,28995635,4475,4475,4475,4475,0
20250418,113300,28995635,4475,4475,4475,4475,0
20250418,113200,28995635,4475,4475,4475,4475,0
20250418,113100,28995635,4475,4475,4475,4475,11
20250418,113000,28946410,4480,4480,4480,4480,50
20250418,112900,28722410,4475,4475,4475,4475,28
20250418,112800,28597110,4480,4475,4480,4475,26
20250418,112700,28480700,4480,4480,4480,4480,0
20250418,112600,28480700,4480,4480,4480,4455,458
20250418,112500,26431275,4480,4480,4480,4480,441
20250418,112400,24455595,4480,4480,4480,4480,0
20250418,112300,24455595,4480,4480,4480,4480,0
20250418,112200,24455595,4480,4480,4480,4480,0
20250418,112100,24455595,4480,4480,4480,4480,0
20250418,112000,24455595,4480,4480,4480,4480,0
20250418,111900,24455595,4480,4480,4480,4480,0
20250418,111800,24455595,4480,4480,4480,4480,28
20250418,111700,24330155,4480,4480,4480,4480,0
20250418,111600,24330155,4480,4480,4480,4480,0
20250418,111500,24330155,4480,4480,4480,4480,1
20250418,111400,24325675,4480,4480,4480,4480,0
20250418,111300,24325675,4480,4480,4480,4480,40
20250418,111200,24146475,4475,4475,4475,4475,0
20250418,111100,24146475,4475,4475,4475,4475,11
20250418,111000,24097250,4480,4480,4480,4480,0
20250418,110900,24097250,4480,4480,4480,4480,0
20250418,110800,24097250,4480,4480,4480,4480,44
20250418,110700,23900130,4480,4480,4480,4480,0
20250418,110600,23900130,4480,4480,4480,4480,0
20250418,110500,23900130,4480,4480,4480,4480,0
20250418,110400,23900130,4480,4480,4480,4480,0
20250418,110300,23900130,4480,4480,4480,4480,0
20250418,110200,23900130,4480,4480,4480,4480,0
20250418,110100,23900130,4480,4480,4480,4480,0
20250418,110000,23900130,4480,4480,4480,4480,1
20250418,105900,23895650,4480,4480,4480,4480,0
20250418,105800,23895650,4480,4480,4480,4480,29
20250418,105700,23765730,4485,4485,4485,4485,0
20250418,105600,23765730,4485,4485,4485,4485,0
20250418,105500,23765730,4485,4485,4485,4485,0
20250418,105400,23765730,4485,4485,4485,4485,0
20250418,105300,23765730,4485,4485,4485,4485,0
20250418,105200,23765730,4485,4485,4485,4485,0
20250418,105100,23765730,4485,4485,4485,4485,0
20250418,105000,23765730,4485,4485,4485,4485,0
20250418,104900,23765730,4485,4485,4485,4485,20
20250418,104800,23676030,4490,4485,4490,4485,20
20250418,104700,23586280,4490,4490,4490,4490,0
20250418,104600,23586280,4490,4490,4490,4490,0
20250418,104500,23586280,4490,4490,4490,4490,1
20250418,104400,23581790,4495,4495,4495,4495,0
20250418,104300,23581790,4495,4495,4495,4495,0
20250418,104200,23581790,4495,4495,4495,4495,0
20250418,104100,23581790,4495,4495,4495,4495,0
20250418,104000,23581790,4495,4495,4495,4495,0
20250418,103900,23581790,4495,4495,4495,4495,0
20250418,103800,23581790,4495,4495,4495,4495,36
20250418,103700,23419970,4500,4500,4500,4500,0
20250418,103600,23419970,4500,4410,4500,4410,244
20250418,103500,22341620,4410,4435,4435,4410,431
20250418,103400,20438520,4470,4480,4480,4470,127
20250418,103300,19870560,4500,4500,4500,4500,0
20250418,103200,19870560,4500,4485,4500,4485,150
20250418,103100,19196845,4480,4480,4480,4480,4
20250418,103000,19178925,4490,4490,4490,4490,0
20250418,102900,19178925,4490,4485,4490,4485,10
20250418,102800,19134070,4485,4485,4485,4485,1
20250418,102700,19129585,4490,4490,4490,4490,0
20250418,102600,19129585,4490,4490,4490,4490,0
20250418,102500,19129585,4490,4490,4490,4490,0
20250418,102400,19129585,4490,4490,4490,4490,0
20250418,102300,19129585,4490,4490,4490,4490,0
20250418,102200,19129585,4490,4470,4490,4470,212
20250418,102100,18177945,4490,4490,4490,4490,1
20250418,102000,18173455,4490,4490,4490,4490,0
20250418,101900,18173455,4490,4490,4490,4470,36
20250418,101800,18011835,4495,4495,4495,4495,0
20250418,101700,18011835,4495,4495,4495,4495,0
20250418,101600,18011835,4495,4470,4495,4470,20
20250418,101500,17922185,4495,4495,4495,4495,0
20250418,101400,17922185,4495,4495,4495,4495,10
20250418,101300,17877235,4495,4495,4495,4495,33
20250418,101200,17728900,4500,4500,4500,4500,6
20250418,101100,17701900,4500,4500,4500,4500,0
20250418,101000,17701900,4500,4500,4500,4500,50
20250418,100900,17476900,4500,4500,4500,4500,0
20250418,100800,17476900,4500,4500,4500,4500,1
20250418,100700,17472400,4500,4500,4500,4500,10
20250418,100600,17427400,4500,4495,4500,4495,1000
20250418,100500,12927405,4500,4500,4500,4500,0
20250418,100400,12927405,4500,4500,4500,4500,0
20250418,100300,12927405,4500,4500,4500,4500,0
20250418,100200,12927405,4500,4500,4500,4500,0
20250418,100100,12927405,4500,4500,4500,4500,11
20250418,100000,12877905,4500,4500,4500,4500,0
20250418,095900,12877905,4500,4470,4500,4470,279
20250418,095800,11628810,4470,4470,4475,4470,403
20250418,095700,9827140,4470,4470,4470,4470,0
20250418,095600,9827140,4470,4455,4470,4455,50
20250418,095500,9604195,4450,4450,4450,4450,0
20250418,095400,9604195,4450,4450,4455,4450,204
20250418,095300,8696030,4445,4445,4445,4445,0
20250418,095200,8696030,4445,4445,4445,4360,20
20250418,095100,8607215,4450,4435,4450,4435,302
20250418,095000,7266100,4440,4435,4440,4435,36
20250418,094900,7106390,4440,4440,4440,4440,0
20250418,094800,7106390,4440,4435,4440,4435,24
20250418,094700,6999885,4435,4435,4435,4435,0
20250418,094600,6999885,4435,4435,4435,4435,10
20250418,094500,6955535,4435,4435,4435,4435,10
20250418,094400,6911185,4435,4435,4435,4435,2
20250418,094300,6902315,4440,4435,4440,4435,21
20250418,094200,6809080,4435,4435,4435,4435,0
20250418,094100,6809080,4435,4435,4435,4435,37
20250418,094000,6644985,4440,4440,4440,4440,0
20250418,093900,6644985,4440,4440,4440,4440,2
20250418,093800,6636105,4440,4440,4440,4440,0
20250418,093700,6636105,4440,4410,4440,4410,10
20250418,093600,6591765,4430,4430,4430,4430,2
20250418,093500,6582905,4440,4440,4440,4440,0
20250418,093400,6582905,4440,4440,4440,4440,0
20250418,093300,6582905,4440,4440,4440,4440,0
20250418,093200,6582905,4440,4440,4440,4440,0
20250418,093100,6582905,4440,4440,4440,4430,56
20250418,093000,6334525,4435,4435,4435,4435,102
20250418,092900,5882155,4435,4435,4435,4435,62
20250418,092800,5607185,4430,4430,4430,4430,3
20250418,092700,5593895,4435,4435,4435,4435,0
20250418,092600,5593895,4435,4435,4435,4435,0
20250418,092500,5593895,4435,4435,4435,4435,0
20250418,092400,5593895,4435,4430,4435,4430,90
20250418,092300,5195155,4435,4435,4435,4435,0
20250418,092200,5195155,4435,4435,4435,4435,0
20250418,092100,5195155,4435,4435,4435,4435,0
20250418,092000,5195155,4435,4435,4435,4435,0
20250418,091900,5195155,4435,4435,4435,4435,0
20250418,091800,5195155,4435,4430,4435,4425,127
20250418,091700,4632450,4435,4390,4435,4390,978
20250418,091600,319785,4390,4390,4390,4390,0
20250418,091500,319785,4390,4390,4390,4390,0
20250418,091400,319785,4390,4390,4390,4390,0
20250418,091300,319785,4390,4390,4390,4390,0
20250418,091200,319785,4390,4390,4390,4390,0
20250418,091100,319785,4390,4390,4390,4390,0
20250418,091000,319785,4390,4390,4390,4390,0
20250418,090900,319785,4390,4390,4390,4390,0
20250418,090800,319785,4390,4375,4400,4375,67
20250418,090700,26210,4375,4375,4375,4375,0
20250418,090600,26210,4375,4375,4375,4375,1
20250418,090500,21835,4375,4375,4375,4375,2
20250418,090400,13085,4375,4375,4375,4375,2
20250418,090300,4335,4335,4335,4335,4335,1
20250418,090200,0,4375,4375,4375,4375,0
20250418,090100,0,4375,4375,4375,4375,0
20250418,090000,0,4375,4375,4375,4375,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183400 167599125 4630 4630 4630 4630 322
3 20250418 183300 167599125 4630 4630 4630 4630 0
4 20250418 183200 167599125 4630 4630 4630 4630 0
5 20250418 183100 167599125 4630 4630 4630 4630 0
6 20250418 183000 167599125 4630 4630 4630 4630 0
7 20250418 182900 167599125 4630 4630 4630 4630 0
8 20250418 182800 167599125 4630 4630 4630 4630 0
9 20250418 182700 167599125 4630 4630 4630 4630 0
10 20250418 182600 167599125 4630 4630 4630 4630 0
11 20250418 182500 167599125 4630 4630 4630 4630 0
12 20250418 182400 167599125 4630 4630 4630 4630 0
13 20250418 182300 167599125 4630 4630 4630 4630 0
14 20250418 182200 167599125 4630 4630 4630 4630 0
15 20250418 182100 167599125 4630 4630 4630 4630 0
16 20250418 182000 167599125 4630 4630 4630 4630 0
17 20250418 181900 167599125 4630 4630 4630 4630 0
18 20250418 181800 167599125 4630 4630 4630 4630 0
19 20250418 181700 167599125 4630 4630 4630 4630 0
20 20250418 181600 167599125 4630 4630 4630 4630 0
21 20250418 181500 167599125 4630 4630 4630 4630 0
22 20250418 181400 167599125 4630 4630 4630 4630 0
23 20250418 181300 167599125 4630 4630 4630 4630 0
24 20250418 181200 167599125 4630 4630 4630 4630 0
25 20250418 181100 167599125 4630 4630 4630 4630 0
26 20250418 181000 167599125 4630 4630 4630 4630 0
27 20250418 180900 167599125 4630 4630 4630 4630 0
28 20250418 180800 167599125 4630 4630 4630 4630 0
29 20250418 180700 167599125 4630 4630 4630 4630 0
30 20250418 180600 167599125 4630 4630 4630 4630 0
31 20250418 180500 167599125 4630 4630 4630 4630 0
32 20250418 180400 167599125 4630 4630 4630 4630 322
33 20250418 180300 167599125 4630 4630 4630 4630 0
34 20250418 180200 167599125 4630 4630 4630 4630 0
35 20250418 180100 167599125 4630 4630 4630 4630 0
36 20250418 180000 167599125 4630 4630 4630 4630 0
37 20250418 175900 167599125 4630 4630 4630 4630 0
38 20250418 175800 167599125 4630 4630 4630 4630 0
39 20250418 175700 167599125 4630 4630 4630 4630 0
40 20250418 175600 167599125 4630 4630 4630 4630 0
41 20250418 175500 167599125 4630 4630 4630 4630 0
42 20250418 175400 167599125 4630 4630 4630 4630 0
43 20250418 175300 167599125 4630 4630 4630 4630 0
44 20250418 175200 167599125 4630 4630 4630 4630 0
45 20250418 175100 167599125 4630 4630 4630 4630 0
46 20250418 175000 167599125 4630 4630 4630 4630 0
47 20250418 174900 167599125 4630 4630 4630 4630 0
48 20250418 174800 167599125 4630 4630 4630 4630 0
49 20250418 174700 167599125 4630 4630 4630 4630 0
50 20250418 174600 167599125 4630 4630 4630 4630 0
51 20250418 174500 167599125 4630 4630 4630 4630 0
52 20250418 174400 167599125 4630 4630 4630 4630 0
53 20250418 174300 167599125 4630 4630 4630 4630 0
54 20250418 174200 167599125 4630 4630 4630 4630 0
55 20250418 174100 167599125 4630 4630 4630 4630 0
56 20250418 174000 167599125 4630 4630 4630 4630 0
57 20250418 173900 167599125 4630 4630 4630 4630 0
58 20250418 173800 167599125 4630 4630 4630 4630 0
59 20250418 173700 167599125 4630 4630 4630 4630 0
60 20250418 173600 167599125 4630 4630 4630 4630 0
61 20250418 173500 167599125 4630 4630 4630 4630 0
62 20250418 173400 167599125 4630 4630 4630 4630 322
63 20250418 173300 167599125 4630 4630 4630 4630 0
64 20250418 173200 167599125 4630 4630 4630 4630 0
65 20250418 173100 167599125 4630 4630 4630 4630 0
66 20250418 173000 167599125 4630 4630 4630 4630 0
67 20250418 172900 167599125 4630 4630 4630 4630 0
68 20250418 172800 167599125 4630 4630 4630 4630 0
69 20250418 172700 167599125 4630 4630 4630 4630 0
70 20250418 172600 167599125 4630 4630 4630 4630 0
71 20250418 172500 167599125 4630 4630 4630 4630 0
72 20250418 172400 167599125 4630 4630 4630 4630 0
73 20250418 172300 167599125 4630 4630 4630 4630 0
74 20250418 172200 167599125 4630 4630 4630 4630 0
75 20250418 172100 167599125 4630 4630 4630 4630 0
76 20250418 172000 167599125 4630 4630 4630 4630 0
77 20250418 171900 167599125 4630 4630 4630 4630 0
78 20250418 171800 167599125 4630 4630 4630 4630 0
79 20250418 171700 167599125 4630 4630 4630 4630 0
80 20250418 171600 167599125 4630 4630 4630 4630 0
81 20250418 171500 167599125 4630 4630 4630 4630 0
82 20250418 171400 167599125 4630 4630 4630 4630 0
83 20250418 171300 167599125 4630 4630 4630 4630 0
84 20250418 171200 167599125 4630 4630 4630 4630 0
85 20250418 171100 167599125 4630 4630 4630 4630 0
86 20250418 171000 167599125 4630 4630 4630 4630 0
87 20250418 170900 167599125 4630 4630 4630 4630 0
88 20250418 170800 167599125 4630 4630 4630 4630 0
89 20250418 170700 167599125 4630 4630 4630 4630 0
90 20250418 170600 167599125 4630 4630 4630 4630 0
91 20250418 170500 167599125 4630 4630 4630 4630 0
92 20250418 170400 167599125 4630 4630 4630 4630 322
93 20250418 170300 167599125 4630 4630 4630 4630 0
94 20250418 170200 167599125 4630 4630 4630 4630 0
95 20250418 170100 167599125 4630 4630 4630 4630 0
96 20250418 170000 167599125 4630 4630 4630 4630 0
97 20250418 165900 167599125 4630 4630 4630 4630 0
98 20250418 165800 167599125 4630 4630 4630 4630 0
99 20250418 165700 167599125 4630 4630 4630 4630 0
100 20250418 165600 167599125 4630 4630 4630 4630 0
101 20250418 165500 167599125 4630 4630 4630 4630 0
102 20250418 165400 167599125 4630 4630 4630 4630 0
103 20250418 165300 167599125 4630 4630 4630 4630 0
104 20250418 165200 167599125 4630 4630 4630 4630 0
105 20250418 165100 167599125 4630 4630 4630 4630 0
106 20250418 165000 167599125 4630 4630 4630 4630 0
107 20250418 164900 167599125 4630 4630 4630 4630 0
108 20250418 164800 167599125 4630 4630 4630 4630 0
109 20250418 164700 167599125 4630 4630 4630 4630 0
110 20250418 164600 167599125 4630 4630 4630 4630 0
111 20250418 164500 167599125 4630 4630 4630 4630 0
112 20250418 164400 167599125 4630 4630 4630 4630 0
113 20250418 164300 167599125 4630 4630 4630 4630 0
114 20250418 164200 167599125 4630 4630 4630 4630 0
115 20250418 164100 167599125 4630 4630 4630 4630 0
116 20250418 164000 167599125 4630 4630 4630 4630 0
117 20250418 163900 167599125 4630 4630 4630 4630 0
118 20250418 163800 167599125 4630 4630 4630 4630 0
119 20250418 163700 167599125 4630 4630 4630 4630 0
120 20250418 163600 167599125 4630 4630 4630 4630 0
121 20250418 163500 167599125 4630 4630 4630 4630 0
122 20250418 163400 167599125 4630 4630 4630 4630 322
123 20250418 163300 167599125 4630 4630 4630 4630 0
124 20250418 163200 167599125 4630 4630 4630 4630 0
125 20250418 163100 167599125 4630 4630 4630 4630 0
126 20250418 163000 167599125 4630 4630 4630 4630 0
127 20250418 162900 167599125 4630 4630 4630 4630 0
128 20250418 162800 167599125 4630 4630 4630 4630 0
129 20250418 162700 167599125 4630 4630 4630 4630 0
130 20250418 162600 167599125 4630 4630 4630 4630 0
131 20250418 162500 167599125 4630 4630 4630 4630 0
132 20250418 162400 167599125 4630 4630 4630 4630 0
133 20250418 162300 167599125 4630 4630 4630 4630 0
134 20250418 162200 167599125 4630 4630 4630 4630 0
135 20250418 162100 167599125 4630 4630 4630 4630 0
136 20250418 162000 167599125 4630 4630 4630 4630 0
137 20250418 161900 167599125 4630 4630 4630 4630 0
138 20250418 161800 167599125 4630 4630 4630 4630 0
139 20250418 161700 167599125 4630 4630 4630 4630 0
140 20250418 161600 167599125 4630 4630 4630 4630 0
141 20250418 161500 167599125 4630 4630 4630 4630 0
142 20250418 161400 167599125 4630 4630 4630 4630 0
143 20250418 161300 167599125 4630 4630 4630 4630 0
144 20250418 161200 167599125 4630 4630 4630 4630 0
145 20250418 161100 167599125 4630 4630 4630 4630 0
146 20250418 161000 167599125 4630 4630 4630 4630 0
147 20250418 160900 167599125 4630 4630 4630 4630 0
148 20250418 160800 167599125 4630 4630 4630 4630 0
149 20250418 160700 167599125 4630 4630 4630 4630 0
150 20250418 160600 167599125 4630 4630 4630 4630 0
151 20250418 160500 167599125 4630 4630 4630 4630 0
152 20250418 160400 167599125 4630 4630 4630 4630 322
153 20250418 160300 167599125 4630 4630 4630 4630 0
154 20250418 160200 167599125 4630 4630 4630 4630 0
155 20250418 160100 167599125 4630 4630 4630 4630 0
156 20250418 160000 167599125 4630 4630 4630 4630 0
157 20250418 155900 167599125 4630 4630 4630 4630 0
158 20250418 155800 167599125 4630 4630 4630 4630 0
159 20250418 155700 167599125 4630 4630 4630 4630 0
160 20250418 155600 167599125 4630 4630 4630 4630 0
161 20250418 155500 167599125 4630 4630 4630 4630 0
162 20250418 155400 167599125 4630 4630 4630 4630 0
163 20250418 155300 167599125 4630 4630 4630 4630 0
164 20250418 155200 167599125 4630 4630 4630 4630 0
165 20250418 155100 167599125 4630 4630 4630 4630 0
166 20250418 155000 167599125 4630 4630 4630 4630 0
167 20250418 154900 167599125 4630 4630 4630 4630 0
168 20250418 154800 167599125 4630 4630 4630 4630 0
169 20250418 154700 167599125 4630 4630 4630 4630 0
170 20250418 154600 167599125 4630 4630 4630 4630 0
171 20250418 154500 167599125 4630 4630 4630 4630 0
172 20250418 154400 167599125 4630 4630 4630 4630 0
173 20250418 154300 167599125 4630 4630 4630 4630 0
174 20250418 154200 167599125 4630 4630 4630 4630 0
175 20250418 154100 167599125 4630 4630 4630 4630 0
176 20250418 154000 167599125 4630 4630 4630 4630 0
177 20250418 153900 167599125 4630 4630 4630 4630 0
178 20250418 153800 167599125 4630 4630 4630 4630 0
179 20250418 153700 167599125 4630 4630 4630 4630 0
180 20250418 153600 167599125 4630 4630 4630 4630 0
181 20250418 153500 167599125 4630 4630 4630 4630 0
182 20250418 153400 167599125 4630 4630 4630 4630 322
183 20250418 153300 167599125 4630 4630 4630 4630 0
184 20250418 153200 167599125 4630 4630 4630 4630 0
185 20250418 153100 167599125 4630 4630 4630 4630 0
186 20250418 153000 167599125 4630 4630 4630 4630 322
187 20250418 152900 166108265 4630 4630 4630 4630 0
188 20250418 152800 166108265 4630 4630 4630 4630 0
189 20250418 152700 166108265 4630 4630 4630 4630 0
190 20250418 152600 166108265 4630 4630 4630 4630 0
191 20250418 152500 166108265 4630 4630 4630 4630 0
192 20250418 152400 166108265 4630 4630 4630 4630 0
193 20250418 152300 166108265 4630 4630 4630 4630 0
194 20250418 152200 166108265 4630 4630 4630 4630 0
195 20250418 152100 166108265 4630 4630 4630 4630 0
196 20250418 152000 166108265 4630 4630 4630 4630 0
197 20250418 151900 166108265 4630 4630 4630 4630 0
198 20250418 151800 166108265 4630 4630 4630 4630 4
199 20250418 151700 166089745 4575 4575 4575 4575 0
200 20250418 151600 166089745 4575 4575 4575 4575 0
201 20250418 151500 166089745 4575 4580 4580 4575 100
202 20250418 151400 165632105 4575 4575 4575 4575 0
203 20250418 151300 165632105 4575 4580 4580 4575 140
204 20250418 151200 164991540 4570 4595 4595 4570 14
205 20250418 151100 164927445 4635 4635 4635 4635 1
206 20250418 151000 164922810 4600 4600 4600 4600 0
207 20250418 150900 164922810 4600 4600 4600 4600 0
208 20250418 150800 164922810 4600 4615 4615 4600 2
209 20250418 150700 164913595 4615 4640 4640 4615 3013
210 20250418 150600 151008515 4640 4640 4640 4640 18
211 20250418 150500 150924995 4640 4640 4640 4640 0
212 20250418 150400 150924995 4640 4640 4640 4640 0
213 20250418 150300 150924995 4640 4640 4640 4640 0
214 20250418 150200 150924995 4640 4640 4640 4640 0
215 20250418 150100 150924995 4640 4640 4640 4640 34
216 20250418 150000 150767235 4645 4645 4645 4645 1
217 20250418 145900 150762590 4640 4640 4640 4640 49
218 20250418 145800 150535230 4645 4645 4645 4645 341
219 20250418 145700 148951285 4645 4645 4645 4645 93
220 20250418 145600 148519300 4640 4640 4640 4640 0
221 20250418 145500 148519300 4640 4640 4640 4640 0
222 20250418 145400 148519300 4640 4640 4640 4640 1
223 20250418 145300 148514660 4640 4640 4640 4640 417
224 20250418 145200 146579780 4640 4640 4640 4640 0
225 20250418 145100 146579780 4640 4640 4640 4640 0
226 20250418 145000 146579780 4640 4640 4640 4640 11
227 20250418 144900 146528740 4640 4640 4640 4640 1
228 20250418 144800 146524100 4635 4635 4635 4635 4
229 20250418 144700 146505560 4640 4640 4640 4640 1
230 20250418 144600 146500920 4640 4640 4640 4640 0
231 20250418 144500 146500920 4640 4640 4640 4640 50
232 20250418 144400 146268920 4640 4640 4640 4640 0
233 20250418 144300 146268920 4640 4640 4640 4640 0
234 20250418 144200 146268920 4640 4640 4640 4640 0
235 20250418 144100 146268920 4640 4640 4640 4640 0
236 20250418 144000 146268920 4640 4635 4640 4635 7
237 20250418 143900 146236470 4640 4640 4640 4640 0
238 20250418 143800 146236470 4640 4635 4640 4630 16
239 20250418 143700 146162320 4585 4585 4585 4585 0
240 20250418 143600 146162320 4585 4585 4585 4585 0
241 20250418 143500 146162320 4585 4585 4585 4585 0
242 20250418 143400 146162320 4585 4585 4585 4585 0
243 20250418 143300 146162320 4585 4595 4595 4585 45
244 20250418 143200 145955975 4645 4645 4645 4645 0
245 20250418 143100 145955975 4645 4605 4645 4605 7
246 20250418 143000 145923700 4600 4600 4600 4600 0
247 20250418 142900 145923700 4600 4600 4600 4600 0
248 20250418 142800 145923700 4600 4605 4605 4600 201
249 20250418 142700 144998100 4605 4605 4605 4605 0
250 20250418 142600 144998100 4605 4605 4605 4605 0
251 20250418 142500 144998100 4605 4565 4605 4565 201
252 20250418 142400 144076560 4565 4565 4565 4565 0
253 20250418 142300 144076560 4565 4565 4565 4565 300
254 20250418 142200 142707060 4565 4565 4565 4565 0
255 20250418 142100 142707060 4565 4565 4565 4565 698
256 20250418 142000 139520690 4565 4565 4565 4565 56
257 20250418 141900 139265050 4565 4565 4565 4565 0
258 20250418 141800 139265050 4565 4565 4565 4565 129
259 20250418 141700 138676165 4565 4585 4585 4565 260
260 20250418 141600 137487620 4600 4585 4600 4585 220
261 20250418 141500 136477605 4575 4570 4575 4570 28
262 20250418 141400 136349525 4575 4590 4590 4575 179
263 20250418 141300 135529575 4590 4590 4590 4590 3
264 20250418 141200 135515805 4600 4600 4600 4600 20
265 20250418 141100 135423805 4600 4600 4600 4600 0
266 20250418 141000 135423805 4600 4600 4600 4600 62
267 20250418 140900 135138605 4600 4610 4610 4600 138
268 20250418 140800 134503770 4605 4605 4605 4605 0
269 20250418 140700 134503770 4605 4605 4605 4605 1
270 20250418 140600 134499165 4660 4660 4660 4660 1
271 20250418 140500 134494505 4620 4620 4620 4620 0
272 20250418 140400 134494505 4620 4620 4620 4620 200
273 20250418 140300 133570505 4620 4620 4620 4620 0
274 20250418 140200 133570505 4620 4620 4620 4620 0
275 20250418 140100 133570505 4620 4635 4635 4620 156
276 20250418 140000 132847510 4660 4660 4660 4660 0
277 20250418 135900 132847510 4660 4660 4660 4660 2
278 20250418 135800 132838190 4665 4660 4665 4660 105
279 20250418 135700 132348805 4660 4635 4660 4635 22
280 20250418 135600 132246810 4660 4635 4660 4635 5
281 20250418 135500 132223535 4665 4635 4665 4635 3
282 20250418 135400 132209600 4635 4635 4635 4635 1196
283 20250418 135300 126666140 4665 4665 4665 4665 0
284 20250418 135200 126666140 4665 4665 4665 4665 2
285 20250418 135100 126656810 4665 4635 4665 4635 7
286 20250418 135000 126624335 4665 4665 4665 4665 31
287 20250418 134900 126479720 4665 4660 4665 4660 2
288 20250418 134800 126470395 4665 4665 4665 4665 1
289 20250418 134700 126465730 4635 4635 4635 4635 0
290 20250418 134600 126465730 4635 4640 4640 4635 109
291 20250418 134500 125960435 4665 4665 4665 4665 2
292 20250418 134400 125951105 4670 4640 4670 4640 5
293 20250418 134300 125927875 4670 4670 4670 4670 99
294 20250418 134200 125465545 4675 4675 4675 4675 0
295 20250418 134100 125465545 4675 4645 4675 4645 1468
296 20250418 134000 118615700 4590 4585 4590 4585 180
297 20250418 133900 117789920 4590 4590 4590 4590 10
298 20250418 133800 117744020 4590 4590 4590 4590 36
299 20250418 133700 117578780 4590 4585 4590 4585 105
300 20250418 133600 117097200 4585 4585 4585 4585 15
301 20250418 133500 117028425 4585 4585 4585 4585 0
302 20250418 133400 117028425 4585 4585 4585 4585 0
303 20250418 133300 117028425 4585 4575 4585 4575 2
304 20250418 133200 117019265 4575 4585 4585 4575 110
305 20250418 133100 116515955 4585 4585 4585 4585 0
306 20250418 133000 116515955 4585 4585 4585 4585 0
307 20250418 132900 116515955 4585 4565 4585 4565 5
308 20250418 132800 116493050 4580 4580 4580 4580 1
309 20250418 132700 116488470 4590 4590 4590 4590 0
310 20250418 132600 116488470 4590 4540 4590 4540 59
311 20250418 132500 116220560 4540 4515 4540 4515 373
312 20250418 132400 114535865 4525 4560 4560 4520 58
313 20250418 132300 114272245 4560 4620 4620 4500 409
314 20250418 132200 112391650 4630 4655 4655 4630 34
315 20250418 132100 112233730 4655 4655 4655 4655 7
316 20250418 132000 112201145 4665 4655 4665 4655 8
317 20250418 131900 112163875 4655 4665 4665 4655 16
318 20250418 131800 112089385 4665 4660 4665 4660 3
319 20250418 131700 112075400 4660 4655 4660 4655 846
320 20250418 131600 108134095 4660 4600 4660 4600 1357
321 20250418 131500 101838990 4600 4575 4610 4575 1361
322 20250418 131400 95586110 4580 4580 4580 4580 1
323 20250418 131300 95581530 4580 4580 4580 4580 0
324 20250418 131200 95581530 4580 4575 4580 4575 71
325 20250418 131100 95256675 4580 4575 4580 4575 281
326 20250418 131000 93970325 4575 4570 4575 4565 200
327 20250418 130900 93055940 4575 4575 4575 4575 0
328 20250418 130800 93055940 4575 4565 4575 4565 2
329 20250418 130700 93046800 4575 4570 4575 4570 51
330 20250418 130600 92813595 4570 4570 4570 4570 270
331 20250418 130500 91579695 4565 4565 4565 4565 304
332 20250418 130400 90191935 4570 4565 4570 4565 156
333 20250418 130300 89479720 4565 4560 4565 4560 2
334 20250418 130200 89470595 4560 4560 4560 4560 0
335 20250418 130100 89470595 4560 4550 4565 4550 529
336 20250418 130000 87058465 4555 4555 4555 4555 0
337 20250418 125900 87058465 4555 4555 4555 4555 51
338 20250418 125800 86826160 4555 4555 4555 4555 7
339 20250418 125700 86794275 4560 4560 4560 4560 600
340 20250418 125600 84058275 4560 4525 4560 4520 772
341 20250418 125500 80545655 4525 4525 4525 4525 88
342 20250418 125400 80147455 4545 4545 4545 4545 0
343 20250418 125300 80147455 4545 4545 4545 4545 100
344 20250418 125200 79692955 4545 4525 4545 4525 127
345 20250418 125100 79117365 4530 4530 4530 4530 0
346 20250418 125000 79117365 4530 4530 4530 4530 0
347 20250418 124900 79117365 4530 4525 4530 4515 1318
348 20250418 124800 73153310 4525 4520 4525 4520 192
349 20250418 124700 72284555 4525 4525 4525 4525 0
350 20250418 124600 72284555 4525 4525 4525 4500 1268
351 20250418 124500 66564190 4530 4530 4530 4530 68
352 20250418 124400 66256150 4530 4530 4530 4530 0
353 20250418 124300 66256150 4530 4530 4530 4530 1
354 20250418 124200 66251620 4535 4535 4535 4515 314
355 20250418 124100 64831435 4535 4535 4535 4535 0
356 20250418 124000 64831435 4535 4535 4535 4535 100
357 20250418 123900 64377935 4535 4535 4535 4525 181
358 20250418 123800 63557110 4535 4535 4535 4530 80
359 20250418 123700 63194560 4540 4540 4540 4540 0
360 20250418 123600 63194560 4540 4540 4540 4540 0
361 20250418 123500 63194560 4540 4540 4540 4540 10
362 20250418 123400 63149160 4540 4540 4540 4540 2
363 20250418 123300 63140080 4540 4530 4540 4530 134
364 20250418 123200 62532360 4530 4515 4530 4515 1041
365 20250418 123100 57828685 4515 4515 4515 4515 200
366 20250418 123000 56925685 4515 4515 4515 4515 0
367 20250418 122900 56925685 4515 4510 4515 4510 110
368 20250418 122800 56429540 4510 4485 4515 4485 957
369 20250418 122700 52118030 4485 4490 4490 4485 300
370 20250418 122600 50772520 4505 4505 4505 4500 282
371 20250418 122500 49502920 4500 4475 4502 4475 2925
372 20250418 122400 36392765 4475 4475 4475 4475 0
373 20250418 122300 36392765 4475 4475 4475 4475 0
374 20250418 122200 36392765 4475 4475 4475 4475 0
375 20250418 122100 36392765 4475 4475 4475 4475 0
376 20250418 122000 36392765 4475 4475 4475 4475 0
377 20250418 121900 36392765 4475 4475 4475 4475 0
378 20250418 121800 36392765 4475 4475 4475 4475 32
379 20250418 121700 36249565 4475 4475 4475 4475 0
380 20250418 121600 36249565 4475 4475 4475 4475 0
381 20250418 121500 36249565 4475 4475 4475 4475 10
382 20250418 121400 36204815 4475 4475 4475 4475 0
383 20250418 121300 36204815 4475 4475 4475 4475 0
384 20250418 121200 36204815 4475 4475 4475 4475 0
385 20250418 121100 36204815 4475 4475 4475 4475 13
386 20250418 121000 36146640 4475 4475 4475 4475 0
387 20250418 120900 36146640 4475 4475 4475 4475 0
388 20250418 120800 36146640 4475 4475 4475 4475 31
389 20250418 120700 36007915 4475 4475 4475 4475 0
390 20250418 120600 36007915 4475 4475 4475 4475 0
391 20250418 120500 36007915 4475 4475 4475 4475 0
392 20250418 120400 36007915 4475 4475 4475 4475 0
393 20250418 120300 36007915 4475 4475 4475 4475 0
394 20250418 120200 36007915 4475 4475 4475 4475 0
395 20250418 120100 36007915 4475 4475 4475 4475 0
396 20250418 120000 36007915 4475 4475 4475 4475 0
397 20250418 115900 36007915 4475 4475 4475 4475 0
398 20250418 115800 36007915 4475 4475 4475 4475 28
399 20250418 115700 35882615 4475 4475 4475 4475 12
400 20250418 115600 35828915 4475 4475 4475 4475 0
401 20250418 115500 35828915 4475 4475 4475 4475 0
402 20250418 115400 35828915 4475 4475 4475 4475 0
403 20250418 115300 35828915 4475 4475 4475 4475 0
404 20250418 115200 35828915 4475 4475 4475 4475 0
405 20250418 115100 35828915 4475 4475 4475 4475 0
406 20250418 115000 35828915 4475 4475 4475 4475 500
407 20250418 114900 33591415 4475 4475 4475 4475 0
408 20250418 114800 33591415 4475 4475 4475 4475 34
409 20250418 114700 33439265 4475 4475 4475 4475 0
410 20250418 114600 33439265 4475 4475 4475 4475 0
411 20250418 114500 33439265 4475 4475 4475 4475 0
412 20250418 114400 33439265 4475 4475 4475 4475 0
413 20250418 114300 33439265 4475 4475 4475 4475 0
414 20250418 114200 33439265 4475 4475 4475 4475 960
415 20250418 114100 29143265 4455 4470 4470 4455 3
416 20250418 114000 29129885 4475 4475 4475 4475 0
417 20250418 113900 29129885 4475 4475 4475 4475 0
418 20250418 113800 29129885 4475 4475 4475 4475 30
419 20250418 113700 28995635 4475 4475 4475 4475 0
420 20250418 113600 28995635 4475 4475 4475 4475 0
421 20250418 113500 28995635 4475 4475 4475 4475 0
422 20250418 113400 28995635 4475 4475 4475 4475 0
423 20250418 113300 28995635 4475 4475 4475 4475 0
424 20250418 113200 28995635 4475 4475 4475 4475 0
425 20250418 113100 28995635 4475 4475 4475 4475 11
426 20250418 113000 28946410 4480 4480 4480 4480 50
427 20250418 112900 28722410 4475 4475 4475 4475 28
428 20250418 112800 28597110 4480 4475 4480 4475 26
429 20250418 112700 28480700 4480 4480 4480 4480 0
430 20250418 112600 28480700 4480 4480 4480 4455 458
431 20250418 112500 26431275 4480 4480 4480 4480 441
432 20250418 112400 24455595 4480 4480 4480 4480 0
433 20250418 112300 24455595 4480 4480 4480 4480 0
434 20250418 112200 24455595 4480 4480 4480 4480 0
435 20250418 112100 24455595 4480 4480 4480 4480 0
436 20250418 112000 24455595 4480 4480 4480 4480 0
437 20250418 111900 24455595 4480 4480 4480 4480 0
438 20250418 111800 24455595 4480 4480 4480 4480 28
439 20250418 111700 24330155 4480 4480 4480 4480 0
440 20250418 111600 24330155 4480 4480 4480 4480 0
441 20250418 111500 24330155 4480 4480 4480 4480 1
442 20250418 111400 24325675 4480 4480 4480 4480 0
443 20250418 111300 24325675 4480 4480 4480 4480 40
444 20250418 111200 24146475 4475 4475 4475 4475 0
445 20250418 111100 24146475 4475 4475 4475 4475 11
446 20250418 111000 24097250 4480 4480 4480 4480 0
447 20250418 110900 24097250 4480 4480 4480 4480 0
448 20250418 110800 24097250 4480 4480 4480 4480 44
449 20250418 110700 23900130 4480 4480 4480 4480 0
450 20250418 110600 23900130 4480 4480 4480 4480 0
451 20250418 110500 23900130 4480 4480 4480 4480 0
452 20250418 110400 23900130 4480 4480 4480 4480 0
453 20250418 110300 23900130 4480 4480 4480 4480 0
454 20250418 110200 23900130 4480 4480 4480 4480 0
455 20250418 110100 23900130 4480 4480 4480 4480 0
456 20250418 110000 23900130 4480 4480 4480 4480 1
457 20250418 105900 23895650 4480 4480 4480 4480 0
458 20250418 105800 23895650 4480 4480 4480 4480 29
459 20250418 105700 23765730 4485 4485 4485 4485 0
460 20250418 105600 23765730 4485 4485 4485 4485 0
461 20250418 105500 23765730 4485 4485 4485 4485 0
462 20250418 105400 23765730 4485 4485 4485 4485 0
463 20250418 105300 23765730 4485 4485 4485 4485 0
464 20250418 105200 23765730 4485 4485 4485 4485 0
465 20250418 105100 23765730 4485 4485 4485 4485 0
466 20250418 105000 23765730 4485 4485 4485 4485 0
467 20250418 104900 23765730 4485 4485 4485 4485 20
468 20250418 104800 23676030 4490 4485 4490 4485 20
469 20250418 104700 23586280 4490 4490 4490 4490 0
470 20250418 104600 23586280 4490 4490 4490 4490 0
471 20250418 104500 23586280 4490 4490 4490 4490 1
472 20250418 104400 23581790 4495 4495 4495 4495 0
473 20250418 104300 23581790 4495 4495 4495 4495 0
474 20250418 104200 23581790 4495 4495 4495 4495 0
475 20250418 104100 23581790 4495 4495 4495 4495 0
476 20250418 104000 23581790 4495 4495 4495 4495 0
477 20250418 103900 23581790 4495 4495 4495 4495 0
478 20250418 103800 23581790 4495 4495 4495 4495 36
479 20250418 103700 23419970 4500 4500 4500 4500 0
480 20250418 103600 23419970 4500 4410 4500 4410 244
481 20250418 103500 22341620 4410 4435 4435 4410 431
482 20250418 103400 20438520 4470 4480 4480 4470 127
483 20250418 103300 19870560 4500 4500 4500 4500 0
484 20250418 103200 19870560 4500 4485 4500 4485 150
485 20250418 103100 19196845 4480 4480 4480 4480 4
486 20250418 103000 19178925 4490 4490 4490 4490 0
487 20250418 102900 19178925 4490 4485 4490 4485 10
488 20250418 102800 19134070 4485 4485 4485 4485 1
489 20250418 102700 19129585 4490 4490 4490 4490 0
490 20250418 102600 19129585 4490 4490 4490 4490 0
491 20250418 102500 19129585 4490 4490 4490 4490 0
492 20250418 102400 19129585 4490 4490 4490 4490 0
493 20250418 102300 19129585 4490 4490 4490 4490 0
494 20250418 102200 19129585 4490 4470 4490 4470 212
495 20250418 102100 18177945 4490 4490 4490 4490 1
496 20250418 102000 18173455 4490 4490 4490 4490 0
497 20250418 101900 18173455 4490 4490 4490 4470 36
498 20250418 101800 18011835 4495 4495 4495 4495 0
499 20250418 101700 18011835 4495 4495 4495 4495 0
500 20250418 101600 18011835 4495 4470 4495 4470 20
501 20250418 101500 17922185 4495 4495 4495 4495 0
502 20250418 101400 17922185 4495 4495 4495 4495 10
503 20250418 101300 17877235 4495 4495 4495 4495 33
504 20250418 101200 17728900 4500 4500 4500 4500 6
505 20250418 101100 17701900 4500 4500 4500 4500 0
506 20250418 101000 17701900 4500 4500 4500 4500 50
507 20250418 100900 17476900 4500 4500 4500 4500 0
508 20250418 100800 17476900 4500 4500 4500 4500 1
509 20250418 100700 17472400 4500 4500 4500 4500 10
510 20250418 100600 17427400 4500 4495 4500 4495 1000
511 20250418 100500 12927405 4500 4500 4500 4500 0
512 20250418 100400 12927405 4500 4500 4500 4500 0
513 20250418 100300 12927405 4500 4500 4500 4500 0
514 20250418 100200 12927405 4500 4500 4500 4500 0
515 20250418 100100 12927405 4500 4500 4500 4500 11
516 20250418 100000 12877905 4500 4500 4500 4500 0
517 20250418 095900 12877905 4500 4470 4500 4470 279
518 20250418 095800 11628810 4470 4470 4475 4470 403
519 20250418 095700 9827140 4470 4470 4470 4470 0
520 20250418 095600 9827140 4470 4455 4470 4455 50
521 20250418 095500 9604195 4450 4450 4450 4450 0
522 20250418 095400 9604195 4450 4450 4455 4450 204
523 20250418 095300 8696030 4445 4445 4445 4445 0
524 20250418 095200 8696030 4445 4445 4445 4360 20
525 20250418 095100 8607215 4450 4435 4450 4435 302
526 20250418 095000 7266100 4440 4435 4440 4435 36
527 20250418 094900 7106390 4440 4440 4440 4440 0
528 20250418 094800 7106390 4440 4435 4440 4435 24
529 20250418 094700 6999885 4435 4435 4435 4435 0
530 20250418 094600 6999885 4435 4435 4435 4435 10
531 20250418 094500 6955535 4435 4435 4435 4435 10
532 20250418 094400 6911185 4435 4435 4435 4435 2
533 20250418 094300 6902315 4440 4435 4440 4435 21
534 20250418 094200 6809080 4435 4435 4435 4435 0
535 20250418 094100 6809080 4435 4435 4435 4435 37
536 20250418 094000 6644985 4440 4440 4440 4440 0
537 20250418 093900 6644985 4440 4440 4440 4440 2
538 20250418 093800 6636105 4440 4440 4440 4440 0
539 20250418 093700 6636105 4440 4410 4440 4410 10
540 20250418 093600 6591765 4430 4430 4430 4430 2
541 20250418 093500 6582905 4440 4440 4440 4440 0
542 20250418 093400 6582905 4440 4440 4440 4440 0
543 20250418 093300 6582905 4440 4440 4440 4440 0
544 20250418 093200 6582905 4440 4440 4440 4440 0
545 20250418 093100 6582905 4440 4440 4440 4430 56
546 20250418 093000 6334525 4435 4435 4435 4435 102
547 20250418 092900 5882155 4435 4435 4435 4435 62
548 20250418 092800 5607185 4430 4430 4430 4430 3
549 20250418 092700 5593895 4435 4435 4435 4435 0
550 20250418 092600 5593895 4435 4435 4435 4435 0
551 20250418 092500 5593895 4435 4435 4435 4435 0
552 20250418 092400 5593895 4435 4430 4435 4430 90
553 20250418 092300 5195155 4435 4435 4435 4435 0
554 20250418 092200 5195155 4435 4435 4435 4435 0
555 20250418 092100 5195155 4435 4435 4435 4435 0
556 20250418 092000 5195155 4435 4435 4435 4435 0
557 20250418 091900 5195155 4435 4435 4435 4435 0
558 20250418 091800 5195155 4435 4430 4435 4425 127
559 20250418 091700 4632450 4435 4390 4435 4390 978
560 20250418 091600 319785 4390 4390 4390 4390 0
561 20250418 091500 319785 4390 4390 4390 4390 0
562 20250418 091400 319785 4390 4390 4390 4390 0
563 20250418 091300 319785 4390 4390 4390 4390 0
564 20250418 091200 319785 4390 4390 4390 4390 0
565 20250418 091100 319785 4390 4390 4390 4390 0
566 20250418 091000 319785 4390 4390 4390 4390 0
567 20250418 090900 319785 4390 4390 4390 4390 0
568 20250418 090800 319785 4390 4375 4400 4375 67
569 20250418 090700 26210 4375 4375 4375 4375 0
570 20250418 090600 26210 4375 4375 4375 4375 1
571 20250418 090500 21835 4375 4375 4375 4375 2
572 20250418 090400 13085 4375 4375 4375 4375 2
573 20250418 090300 4335 4335 4335 4335 4335 1
574 20250418 090200 0 4375 4375 4375 4375 0
575 20250418 090100 0 4375 4375 4375 4375 0
576 20250418 090000 0 4375 4375 4375 4375 0