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

577
008490/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183500,411880350,13290,13290,13290,13290,1540
20250418,183400,411880350,13290,13290,13290,13290,0
20250418,183300,411880350,13290,13290,13290,13290,0
20250418,183200,411880350,13290,13290,13290,13290,0
20250418,183100,411880350,13290,13290,13290,13290,0
20250418,183000,411880350,13290,13290,13290,13290,0
20250418,182900,411880350,13290,13290,13290,13290,0
20250418,182800,411880350,13290,13290,13290,13290,0
20250418,182700,411880350,13290,13290,13290,13290,0
20250418,182600,411880350,13290,13290,13290,13290,0
20250418,182500,411880350,13290,13290,13290,13290,0
20250418,182400,411880350,13290,13290,13290,13290,0
20250418,182300,411880350,13290,13290,13290,13290,0
20250418,182200,411880350,13290,13290,13290,13290,0
20250418,182100,411880350,13290,13290,13290,13290,0
20250418,182000,411880350,13290,13290,13290,13290,0
20250418,181900,411880350,13290,13290,13290,13290,0
20250418,181800,411880350,13290,13290,13290,13290,0
20250418,181700,411880350,13290,13290,13290,13290,0
20250418,181600,411880350,13290,13290,13290,13290,0
20250418,181500,411880350,13290,13290,13290,13290,0
20250418,181400,411880350,13290,13290,13290,13290,0
20250418,181300,411880350,13290,13290,13290,13290,0
20250418,181200,411880350,13290,13290,13290,13290,0
20250418,181100,411880350,13290,13290,13290,13290,0
20250418,181000,411880350,13290,13290,13290,13290,0
20250418,180900,411880350,13290,13290,13290,13290,0
20250418,180800,411880350,13290,13290,13290,13290,0
20250418,180700,411880350,13290,13290,13290,13290,0
20250418,180600,411880350,13290,13290,13290,13290,0
20250418,180500,411880350,13290,13290,13290,13290,1540
20250418,180400,411880350,13290,13290,13290,13290,0
20250418,180300,411880350,13290,13290,13290,13290,0
20250418,180200,411880350,13290,13290,13290,13290,0
20250418,180100,411880350,13290,13290,13290,13290,0
20250418,180000,411880350,13290,13290,13290,13290,0
20250418,175900,411880350,13290,13290,13290,13290,0
20250418,175800,411880350,13290,13290,13290,13290,0
20250418,175700,411880350,13290,13290,13290,13290,0
20250418,175600,411880350,13290,13290,13290,13290,0
20250418,175500,411880350,13290,13290,13290,13290,0
20250418,175400,411880350,13290,13290,13290,13290,0
20250418,175300,411880350,13290,13290,13290,13290,0
20250418,175200,411880350,13290,13290,13290,13290,0
20250418,175100,411880350,13290,13290,13290,13290,0
20250418,175000,411880350,13290,13290,13290,13290,0
20250418,174900,411880350,13290,13290,13290,13290,0
20250418,174800,411880350,13290,13290,13290,13290,0
20250418,174700,411880350,13290,13290,13290,13290,0
20250418,174600,411880350,13290,13290,13290,13290,0
20250418,174500,411880350,13290,13290,13290,13290,0
20250418,174400,411880350,13290,13290,13290,13290,0
20250418,174300,411880350,13290,13290,13290,13290,0
20250418,174200,411880350,13290,13290,13290,13290,0
20250418,174100,411880350,13290,13290,13290,13290,0
20250418,174000,411880350,13290,13290,13290,13290,0
20250418,173900,411880350,13290,13290,13290,13290,0
20250418,173800,411880350,13290,13290,13290,13290,0
20250418,173700,411880350,13290,13290,13290,13290,0
20250418,173600,411880350,13290,13290,13290,13290,0
20250418,173500,411880350,13290,13290,13290,13290,1540
20250418,173400,411880350,13290,13290,13290,13290,0
20250418,173300,411880350,13290,13290,13290,13290,0
20250418,173200,411880350,13290,13290,13290,13290,0
20250418,173100,411880350,13290,13290,13290,13290,0
20250418,173000,411880350,13290,13290,13290,13290,0
20250418,172900,411880350,13290,13290,13290,13290,0
20250418,172800,411880350,13290,13290,13290,13290,0
20250418,172700,411880350,13290,13290,13290,13290,0
20250418,172600,411880350,13290,13290,13290,13290,0
20250418,172500,411880350,13290,13290,13290,13290,0
20250418,172400,411880350,13290,13290,13290,13290,0
20250418,172300,411880350,13290,13290,13290,13290,0
20250418,172200,411880350,13290,13290,13290,13290,0
20250418,172100,411880350,13290,13290,13290,13290,0
20250418,172000,411880350,13290,13290,13290,13290,0
20250418,171900,411880350,13290,13290,13290,13290,0
20250418,171800,411880350,13290,13290,13290,13290,0
20250418,171700,411880350,13290,13290,13290,13290,0
20250418,171600,411880350,13290,13290,13290,13290,0
20250418,171500,411880350,13290,13290,13290,13290,0
20250418,171400,411880350,13290,13290,13290,13290,0
20250418,171300,411880350,13290,13290,13290,13290,0
20250418,171200,411880350,13290,13290,13290,13290,0
20250418,171100,411880350,13290,13290,13290,13290,0
20250418,171000,411880350,13290,13290,13290,13290,0
20250418,170900,411880350,13290,13290,13290,13290,0
20250418,170800,411880350,13290,13290,13290,13290,0
20250418,170700,411880350,13290,13290,13290,13290,0
20250418,170600,411880350,13290,13290,13290,13290,0
20250418,170500,411880350,13290,13290,13290,13290,1540
20250418,170400,411880350,13290,13290,13290,13290,0
20250418,170300,411880350,13290,13290,13290,13290,0
20250418,170200,411880350,13290,13290,13290,13290,0
20250418,170100,411880350,13290,13290,13290,13290,0
20250418,170000,411880350,13290,13290,13290,13290,0
20250418,165900,411880350,13290,13290,13290,13290,0
20250418,165800,411880350,13290,13290,13290,13290,0
20250418,165700,411880350,13290,13290,13290,13290,0
20250418,165600,411880350,13290,13290,13290,13290,0
20250418,165500,411880350,13290,13290,13290,13290,0
20250418,165400,411880350,13290,13290,13290,13290,0
20250418,165300,411880350,13290,13290,13290,13290,0
20250418,165200,411880350,13290,13290,13290,13290,0
20250418,165100,411880350,13290,13290,13290,13290,0
20250418,165000,411880350,13290,13290,13290,13290,0
20250418,164900,411880350,13290,13290,13290,13290,0
20250418,164800,411880350,13290,13290,13290,13290,0
20250418,164700,411880350,13290,13290,13290,13290,0
20250418,164600,411880350,13290,13290,13290,13290,0
20250418,164500,411880350,13290,13290,13290,13290,0
20250418,164400,411880350,13290,13290,13290,13290,0
20250418,164300,411880350,13290,13290,13290,13290,0
20250418,164200,411880350,13290,13290,13290,13290,0
20250418,164100,411880350,13290,13290,13290,13290,0
20250418,164000,411880350,13290,13290,13290,13290,0
20250418,163900,411880350,13290,13290,13290,13290,0
20250418,163800,411880350,13290,13290,13290,13290,0
20250418,163700,411880350,13290,13290,13290,13290,0
20250418,163600,411880350,13290,13290,13290,13290,0
20250418,163500,411880350,13290,13290,13290,13290,1540
20250418,163400,411880350,13290,13290,13290,13290,0
20250418,163300,411880350,13290,13290,13290,13290,0
20250418,163200,411880350,13290,13290,13290,13290,0
20250418,163100,411880350,13290,13290,13290,13290,0
20250418,163000,411880350,13290,13290,13290,13290,0
20250418,162900,411880350,13290,13290,13290,13290,0
20250418,162800,411880350,13290,13290,13290,13290,0
20250418,162700,411880350,13290,13290,13290,13290,0
20250418,162600,411880350,13290,13290,13290,13290,0
20250418,162500,411880350,13290,13290,13290,13290,0
20250418,162400,411880350,13290,13290,13290,13290,0
20250418,162300,411880350,13290,13290,13290,13290,0
20250418,162200,411880350,13290,13290,13290,13290,0
20250418,162100,411880350,13290,13290,13290,13290,0
20250418,162000,411880350,13290,13290,13290,13290,0
20250418,161900,411880350,13290,13290,13290,13290,0
20250418,161800,411880350,13290,13290,13290,13290,0
20250418,161700,411880350,13290,13290,13290,13290,0
20250418,161600,411880350,13290,13290,13290,13290,0
20250418,161500,411880350,13290,13290,13290,13290,0
20250418,161400,411880350,13290,13290,13290,13290,0
20250418,161300,411880350,13290,13290,13290,13290,0
20250418,161200,411880350,13290,13290,13290,13290,0
20250418,161100,411880350,13290,13290,13290,13290,0
20250418,161000,411880350,13290,13290,13290,13290,0
20250418,160900,411880350,13290,13290,13290,13290,0
20250418,160800,411880350,13290,13290,13290,13290,0
20250418,160700,411880350,13290,13290,13290,13290,0
20250418,160600,411880350,13290,13290,13290,13290,0
20250418,160500,411880350,13290,13290,13290,13290,1540
20250418,160400,411880350,13290,13290,13290,13290,0
20250418,160300,411880350,13290,13290,13290,13290,0
20250418,160200,411880350,13290,13290,13290,13290,0
20250418,160100,411880350,13290,13290,13290,13290,0
20250418,160000,411880350,13290,13290,13290,13290,0
20250418,155900,411880350,13290,13290,13290,13290,0
20250418,155800,411880350,13290,13290,13290,13290,0
20250418,155700,411880350,13290,13290,13290,13290,0
20250418,155600,411880350,13290,13290,13290,13290,0
20250418,155500,411880350,13290,13290,13290,13290,0
20250418,155400,411880350,13290,13290,13290,13290,0
20250418,155300,411880350,13290,13290,13290,13290,0
20250418,155200,411880350,13290,13290,13290,13290,0
20250418,155100,411880350,13290,13290,13290,13290,0
20250418,155000,411880350,13290,13290,13290,13290,0
20250418,154900,411880350,13290,13290,13290,13290,0
20250418,154800,411880350,13290,13290,13290,13290,0
20250418,154700,411880350,13290,13290,13290,13290,0
20250418,154600,411880350,13290,13290,13290,13290,0
20250418,154500,411880350,13290,13290,13290,13290,0
20250418,154400,411880350,13290,13290,13290,13290,0
20250418,154300,411880350,13290,13290,13290,13290,0
20250418,154200,411880350,13290,13290,13290,13290,0
20250418,154100,411880350,13290,13290,13290,13290,0
20250418,154000,411880350,13290,13290,13290,13290,0
20250418,153900,411880350,13290,13290,13290,13290,0
20250418,153800,411880350,13290,13290,13290,13290,0
20250418,153700,411880350,13290,13290,13290,13290,0
20250418,153600,411880350,13290,13290,13290,13290,0
20250418,153500,411880350,13290,13290,13290,13290,1540
20250418,153400,411880350,13290,13290,13290,13290,0
20250418,153300,411880350,13290,13290,13290,13290,0
20250418,153200,411880350,13290,13290,13290,13290,0
20250418,153100,411880350,13290,13290,13290,13290,0
20250418,153000,411880350,13290,13290,13290,13290,1540
20250418,152900,391413750,13390,13390,13390,13390,0
20250418,152800,391413750,13390,13390,13390,13390,0
20250418,152700,391413750,13390,13390,13390,13390,0
20250418,152600,391413750,13390,13390,13390,13390,0
20250418,152500,391413750,13390,13390,13390,13390,0
20250418,152400,391413750,13390,13390,13390,13390,0
20250418,152300,391413750,13390,13390,13390,13390,0
20250418,152200,391413750,13390,13390,13390,13390,0
20250418,152100,391413750,13390,13390,13390,13390,0
20250418,152000,391413750,13390,13390,13390,13390,0
20250418,151900,391413750,13390,13400,13420,13310,60
20250418,151800,390613190,13320,13300,13410,13290,531
20250418,151700,383544070,13300,13300,13300,13300,0
20250418,151600,383544070,13300,13300,13300,13300,30
20250418,151500,383145070,13300,13300,13310,13290,193
20250418,151400,380579280,13300,13310,13310,13300,135
20250418,151300,378782640,13300,13310,13310,13300,34
20250418,151200,378330400,13290,13300,13300,13290,119
20250418,151100,376748230,13300,13300,13300,13300,5
20250418,151000,376681730,13310,13300,13310,13300,27
20250418,150900,376322620,13300,13300,13300,13300,46
20250418,150800,375710820,13300,13300,13300,13300,47
20250418,150700,375085720,13300,13300,13300,13300,34
20250418,150600,374633520,13300,13310,13310,13300,25
20250418,150500,374300820,13300,13300,13310,13300,40
20250418,150400,373768810,13300,13310,13310,13300,23
20250418,150300,373462850,13310,13310,13310,13310,63
20250418,150200,372624320,13310,13310,13310,13310,33
20250418,150100,372185090,13310,13310,13320,13310,378
20250418,150000,367152140,13290,13290,13300,13290,38
20250418,145900,366647070,13310,13300,13310,13300,596
20250418,145800,358716630,13300,13300,13300,13290,175
20250418,145700,356389210,13300,13290,13300,13290,134
20250418,145600,354607160,13300,13300,13300,13300,208
20250418,145500,351840760,13300,13300,13310,13300,270
20250418,145400,348248760,13300,13300,13310,13300,37
20250418,145300,347756650,13300,13300,13300,13300,180
20250418,145200,345362650,13300,13310,13310,13300,256
20250418,145100,341956850,13310,13300,13310,13300,65
20250418,145000,341092000,13310,13310,13310,13310,178
20250418,144900,338722820,13310,13310,13320,13310,166
20250418,144800,336513350,13310,13310,13310,13310,56
20250418,144700,335767990,13310,13320,13320,13310,170
20250418,144600,333504900,13320,13330,13330,13310,152
20250418,144500,331479010,13330,13330,13340,13330,159
20250418,144400,329358510,13330,13300,13330,13300,444
20250418,144300,323443220,13300,13300,13320,13300,225
20250418,144200,320448590,13300,13300,13310,13300,135
20250418,144100,318651990,13300,13310,13320,13300,97
20250418,144000,317360930,13310,13310,13310,13310,198
20250418,143900,314725550,13310,13310,13320,13310,133
20250418,143800,312954220,13310,13310,13320,13310,159
20250418,143700,310837880,13310,13320,13330,13310,346
20250418,143600,306230090,13330,13330,13330,13320,157
20250418,143500,304137580,13330,13340,13340,13330,80
20250418,143400,303070440,13340,13340,13340,13340,177
20250418,143300,300709260,13340,13340,13340,13340,20
20250418,143200,300442460,13340,13350,13350,13340,121
20250418,143100,298827410,13350,13350,13350,13350,197
20250418,143000,296197460,13350,13360,13360,13350,36
20250418,142900,295716810,13350,13350,13350,13350,134
20250418,142800,293927910,13350,13360,13360,13350,15
20250418,142700,293727570,13360,13350,13360,13350,74
20250418,142600,292739220,13350,13350,13350,13350,58
20250418,142500,291964920,13350,13350,13350,13350,5
20250418,142400,291898170,13360,13360,13360,13350,162
20250418,142300,289734200,13360,13370,13370,13360,7
20250418,142200,289640660,13370,13370,13370,13370,459
20250418,142100,283503830,13360,13360,13360,13360,129
20250418,142000,281780390,13350,13350,13350,13350,38
20250418,141900,281273090,13360,13350,13360,13350,38
20250418,141800,280765740,13350,13360,13360,13350,11
20250418,141700,280618830,13360,13350,13360,13350,42
20250418,141600,280058020,13350,13350,13350,13350,26
20250418,141500,279710920,13350,13360,13360,13350,35
20250418,141400,279243370,13360,13360,13360,13360,30
20250418,141300,278842570,13360,13360,13360,13360,25
20250418,141200,278508570,13360,13360,13360,13360,39
20250418,141100,277987530,13360,13360,13360,13360,0
20250418,141000,277987530,13360,13360,13360,13360,55
20250418,140900,277252730,13360,13360,13360,13360,30
20250418,140800,276851930,13360,13360,13360,13360,33
20250418,140700,276411050,13370,13370,13370,13370,3
20250418,140600,276370940,13380,13360,13420,13360,103
20250418,140500,274993620,13360,13360,13360,13350,67
20250418,140400,274098865,13360,13360,13360,13360,2
20250418,140300,274072145,13360,13360,13360,13360,30
20250418,140200,273671345,13360,13360,13360,13360,35
20250418,140100,273203745,13350,13350,13360,13350,70
20250418,140000,272269125,13350,13360,13360,13350,17
20250418,135900,272042055,13360,13360,13360,13350,41
20250418,135800,271494355,13360,13360,13360,13360,4
20250418,135700,271440915,13370,13370,13370,13370,6
20250418,135600,271360695,13360,13360,13360,13350,56
20250418,135500,270612785,13370,13350,13370,13350,128
20250418,135400,268902205,13360,13370,13370,13360,11
20250418,135300,268755235,13390,13370,13390,13370,48
20250418,135200,268113455,13360,13360,13370,13350,17
20250418,135100,267886345,13370,13360,13370,13360,56
20250418,135000,267138145,13370,13370,13370,13370,1
20250418,134900,267124775,13360,13360,13360,13360,35
20250418,134800,266657175,13370,13370,13370,13370,20
20250418,134700,266389775,13370,13370,13370,13370,13
20250418,134600,266215965,13370,13370,13370,13370,136
20250418,134500,264397645,13380,13380,13380,13380,45
20250418,134400,263795545,13380,13390,13390,13380,62
20250418,134300,262965975,13390,13390,13390,13380,43
20250418,134200,262390545,13390,13390,13390,13390,3
20250418,134100,262350375,13400,13390,13400,13390,92
20250418,134000,261117895,13390,13390,13390,13390,33
20250418,133900,260676025,13390,13390,13390,13380,34
20250418,133800,260220815,13390,13390,13390,13390,25
20250418,133700,259886065,13390,13380,13390,13380,58
20250418,133600,259109615,13390,13380,13390,13380,33
20250418,133500,258667795,13390,13390,13390,13390,61
20250418,133400,257851005,13390,13390,13390,13390,13
20250418,133300,257676935,13400,13400,13400,13400,8
20250418,133200,257569735,13390,13390,13390,13380,57
20250418,133100,256806515,13390,13420,13420,13390,38
20250418,133000,256297665,13380,13420,13420,13380,1001
20250418,132900,242884305,13420,13420,13420,13420,37
20250418,132800,242387765,13420,13420,13420,13420,0
20250418,132700,242387765,13420,13420,13420,13420,0
20250418,132600,242387765,13420,13420,13420,13420,8
20250418,132500,242280405,13420,13420,13420,13420,0
20250418,132400,242280405,13420,13420,13420,13420,0
20250418,132300,242280405,13420,13420,13420,13420,7
20250418,132200,242186465,13420,13420,13420,13420,0
20250418,132100,242186465,13420,13410,13420,13410,32
20250418,132000,241757245,13410,13410,13410,13410,32
20250418,131900,241328125,13410,13410,13410,13410,0
20250418,131800,241328125,13410,13410,13410,13410,8
20250418,131700,241220845,13410,13410,13410,13410,0
20250418,131600,241220845,13410,13410,13410,13410,0
20250418,131500,241220845,13410,13410,13410,13410,7
20250418,131400,241126975,13420,13420,13420,13420,0
20250418,131300,241126975,13420,13420,13420,13420,1
20250418,131200,241113555,13430,13420,13430,13420,12
20250418,131100,240952505,13410,13410,13410,13410,168
20250418,131000,238699625,13410,13410,13410,13410,8
20250418,130900,238592345,13420,13420,13420,13420,0
20250418,130800,238592345,13420,13420,13420,13410,169
20250418,130700,236324565,13430,13430,13430,13430,0
20250418,130600,236324565,13430,13430,13430,13430,0
20250418,130500,236324565,13430,13430,13430,13430,0
20250418,130400,236324565,13430,13430,13430,13430,0
20250418,130300,236324565,13430,13430,13430,13430,0
20250418,130200,236324565,13430,13430,13430,13430,5
20250418,130100,236257415,13430,13430,13430,13430,0
20250418,130000,236257415,13430,13430,13430,13430,2
20250418,125900,236230555,13440,13430,13440,13430,54
20250418,125800,235505325,13430,13430,13430,13430,0
20250418,125700,235505325,13430,13430,13430,13430,2
20250418,125600,235478465,13430,13430,13430,13430,0
20250418,125500,235478465,13430,13420,13430,13420,33
20250418,125400,235035595,13410,13410,13410,13410,8
20250418,125300,234928315,13420,13420,13420,13420,0
20250418,125200,234928315,13420,13420,13420,13420,0
20250418,125100,234928315,13420,13410,13420,13410,23
20250418,125000,234619875,13410,13410,13410,13410,0
20250418,124900,234619875,13410,13410,13410,13410,1
20250418,124800,234606465,13410,13410,13410,13410,3
20250418,124700,234566235,13420,13420,13420,13420,0
20250418,124600,234566235,13420,13420,13420,13420,0
20250418,124500,234566235,13420,13420,13420,13420,2
20250418,124400,234539395,13420,13420,13420,13420,0
20250418,124300,234539395,13420,13420,13420,13420,0
20250418,124200,234539395,13420,13420,13420,13420,1
20250418,124100,234525975,13420,13420,13420,13420,2
20250418,124000,234499135,13420,13420,13420,13420,0
20250418,123900,234499135,13420,13410,13420,13410,42
20250418,123800,233935905,13410,13410,13410,13410,0
20250418,123700,233935905,13410,13410,13410,13410,0
20250418,123600,233935905,13410,13410,13410,13410,0
20250418,123500,233935905,13410,13400,13410,13400,32
20250418,123400,233507095,13410,13410,13420,13410,3
20250418,123300,233466855,13410,13400,13410,13400,19
20250418,123200,233212175,13410,13410,13410,13400,19
20250418,123100,232957465,13410,13410,13410,13410,1
20250418,123000,232944055,13400,13400,13400,13400,0
20250418,122900,232944055,13400,13410,13410,13400,15
20250418,122800,232742985,13410,13410,13420,13410,3
20250418,122700,232702745,13410,13410,13410,13410,9
20250418,122600,232582055,13400,13410,13410,13390,27
20250418,122500,232220395,13430,13430,13430,13430,0
20250418,122400,232220395,13430,13430,13430,13430,0
20250418,122300,232220395,13430,13430,13430,13430,0
20250418,122200,232220395,13430,13430,13430,13430,0
20250418,122100,232220395,13430,13400,13480,13400,202
20250418,122000,229506575,13400,13400,13400,13400,2
20250418,121900,229479775,13400,13400,13400,13400,1
20250418,121800,229466375,13400,13400,13400,13400,0
20250418,121700,229466375,13400,13400,13400,13400,0
20250418,121600,229466375,13400,13400,13410,13400,11
20250418,121500,229318955,13400,13400,13400,13400,9
20250418,121400,229198355,13400,13400,13400,13400,0
20250418,121300,229198355,13400,13400,13410,13400,3
20250418,121200,229158145,13390,13400,13410,13390,23
20250418,121100,228849995,13400,13400,13400,13400,17
20250418,121000,228622195,13390,13390,13390,13390,8
20250418,120900,228515075,13390,13390,13390,13390,0
20250418,120800,228515075,13390,13390,13390,13390,8
20250418,120700,228407955,13400,13400,13400,13400,0
20250418,120600,228407955,13400,13400,13400,13400,0
20250418,120500,228407955,13400,13390,13400,13390,9
20250418,120400,228287435,13400,13390,13400,13390,3
20250418,120300,228247255,13380,13380,13390,13370,9
20250418,120200,228126815,13380,13370,13380,13370,11
20250418,120100,227979725,13370,13370,13370,13370,0
20250418,120000,227979725,13370,13370,13370,13370,8
20250418,115900,227872765,13370,13330,13370,13330,663
20250418,115800,219020655,13330,13390,13390,13310,6951
20250418,115700,126371605,13400,13390,13400,13390,3
20250418,115600,126331415,13400,13370,13400,13370,132
20250418,115500,124566115,13370,13380,13410,13370,675
20250418,115400,115536265,13380,13415,13415,13380,1796
20250418,115300,91496890,13410,13410,13410,13410,0
20250418,115200,91496890,13410,13410,13410,13410,0
20250418,115100,91496890,13410,13410,13410,13410,8
20250418,115000,91389610,13410,13420,13430,13390,299
20250418,114900,87383360,13430,13420,13430,13420,12
20250418,114800,87222260,13430,13420,13430,13420,17
20250418,114700,86994110,13420,13420,13420,13420,0
20250418,114600,86994110,13420,13420,13420,13420,8
20250418,114500,86886750,13420,13420,13420,13420,0
20250418,114400,86886750,13420,13420,13420,13420,0
20250418,114300,86886750,13420,13420,13420,13420,15
20250418,114200,86685450,13420,13420,13420,13420,0
20250418,114100,86685450,13420,13420,13420,13420,0
20250418,114000,86685450,13420,13430,13430,13420,11
20250418,113900,86537800,13430,13430,13430,13430,3
20250418,113800,86497510,13420,13420,13420,13420,0
20250418,113700,86497510,13420,13420,13420,13420,8
20250418,113600,86390150,13420,13420,13420,13420,0
20250418,113500,86390150,13420,13420,13420,13420,8
20250418,113400,86282790,13430,13430,13430,13430,2
20250418,113300,86255930,13430,13430,13430,13430,0
20250418,113200,86255930,13430,13430,13430,13430,1
20250418,113100,86242500,13430,13430,13430,13430,3
20250418,113000,86202210,13420,13420,13420,13420,0
20250418,112900,86202210,13420,13420,13420,13420,15
20250418,112800,86000910,13420,13420,13420,13420,25
20250418,112700,85665410,13430,13430,13430,13420,1021
20250418,112600,71953530,13440,13440,13440,13440,0
20250418,112500,71953530,13440,13440,13440,13440,1
20250418,112400,71940090,13440,13440,13440,13440,21
20250418,112300,71657850,13440,13440,13440,13440,0
20250418,112200,71657850,13440,13440,13440,13440,0
20250418,112100,71657850,13440,13450,13450,13440,9
20250418,112000,71536880,13450,13430,13450,13430,6
20250418,111900,71456250,13430,13430,13430,13430,10
20250418,111800,71321950,13430,13430,13430,13430,0
20250418,111700,71321950,13430,13430,13430,13430,8
20250418,111600,71214510,13430,13420,13430,13420,21
20250418,111500,70932490,13420,13420,13420,13420,0
20250418,111400,70932490,13420,13450,13450,13420,292
20250418,111300,67011910,13460,13450,13460,13450,19
20250418,111200,66756350,13450,13450,13450,13450,1
20250418,111100,66742900,13450,13450,13450,13450,2
20250418,111000,66716000,13450,13440,13450,13440,4
20250418,110900,66662220,13430,13430,13430,13430,0
20250418,110800,66662220,13430,13430,13430,13430,16
20250418,110700,66447340,13430,13430,13430,13430,0
20250418,110600,66447340,13430,13430,13430,13430,1
20250418,110500,66433910,13430,13430,13430,13430,8
20250418,110400,66326470,13450,13440,13450,13440,11
20250418,110300,66178530,13440,13440,13440,13440,1
20250418,110200,66165090,13440,13440,13440,13440,14
20250418,110100,65976930,13440,13440,13440,13440,2
20250418,110000,65950050,13440,13440,13440,13440,8
20250418,105900,65842530,13450,13450,13450,13450,0
20250418,105800,65842530,13450,13450,13450,13450,0
20250418,105700,65842530,13450,13450,13450,13450,0
20250418,105600,65842530,13450,13450,13450,13450,1
20250418,105500,65829080,13440,13450,13450,13440,4
20250418,105400,65775290,13450,13450,13450,13450,2
20250418,105300,65748390,13450,13450,13450,13450,0
20250418,105200,65748390,13450,13450,13450,13450,0
20250418,105100,65748390,13450,13450,13450,13450,0
20250418,105000,65748390,13450,13450,13450,13450,2
20250418,104900,65721490,13440,13440,13440,13440,7
20250418,104800,65627410,13440,13440,13440,13440,0
20250418,104700,65627410,13440,13440,13440,13440,0
20250418,104600,65627410,13440,13440,13440,13440,0
20250418,104500,65627410,13440,13450,13460,13440,6
20250418,104400,65546730,13450,13440,13450,13440,4
20250418,104300,65492940,13460,13420,13460,13420,11
20250418,104200,65345100,13420,13420,13420,13420,0
20250418,104100,65345100,13420,13420,13420,13420,0
20250418,104000,65345100,13420,13420,13420,13420,0
20250418,103900,65345100,13420,13420,13420,13420,1
20250418,103800,65331680,13420,13420,13420,13420,10
20250418,103700,65197480,13420,13420,13420,13420,0
20250418,103600,65197480,13420,13420,13420,13420,10
20250418,103500,65063280,13420,13420,13420,13420,1
20250418,103400,65049860,13420,13420,13420,13420,3
20250418,103300,65009600,13420,13420,13420,13420,0
20250418,103200,65009600,13420,13430,13430,13420,4
20250418,103100,64955900,13400,13400,13400,13400,1
20250418,103000,64942500,13400,13400,13400,13400,0
20250418,102900,64942500,13400,13400,13400,13400,0
20250418,102800,64942500,13400,13390,13400,13390,2
20250418,102700,64915710,13390,13390,13390,13390,1
20250418,102600,64902320,13390,13390,13390,13390,0
20250418,102500,64902320,13390,13390,13390,13390,0
20250418,102400,64902320,13390,13350,13390,13340,429
20250418,102300,59172530,13350,13380,13400,13350,103
20250418,102200,57797070,13400,13380,13400,13360,308
20250418,102100,53678400,13390,13390,13390,13390,66
20250418,102000,52794660,13390,13390,13390,13390,0
20250418,101900,52794660,13390,13370,13390,13370,338
20250418,101800,48272220,13380,13370,13380,13370,2
20250418,101700,48245470,13370,13380,13380,13370,220
20250418,101600,45303900,13390,13390,13390,13390,0
20250418,101500,45303900,13390,13390,13390,13390,0
20250418,101400,45303900,13390,13390,13390,13390,0
20250418,101300,45303900,13390,13390,13390,13390,0
20250418,101200,45303900,13390,13390,13390,13390,5
20250418,101100,45236950,13380,13380,13380,13380,1
20250418,101000,45223570,13370,13380,13380,13370,20
20250418,100900,44956060,13390,13390,13390,13390,0
20250418,100800,44956060,13390,13390,13390,13390,0
20250418,100700,44956060,13390,13390,13390,13390,1
20250418,100600,44942670,13380,13380,13380,13380,0
20250418,100500,44942670,13380,13380,13380,13380,2
20250418,100400,44915910,13390,13380,13390,13380,19
20250418,100300,44661660,13390,13400,13400,13390,34
20250418,100200,44206390,13400,13400,13400,13400,1
20250418,100100,44192990,13390,13390,13390,13390,0
20250418,100000,44192990,13390,13390,13390,13390,3
20250418,095900,44152820,13380,13380,13380,13380,11
20250418,095800,44005640,13400,13390,13400,13390,5
20250418,095700,43938650,13400,13390,13400,13370,120
20250418,095600,42333100,13390,13390,13390,13390,0
20250418,095500,42333100,13390,13390,13390,13390,67
20250418,095400,41435970,13400,13400,13400,13400,20
20250418,095300,41167970,13400,13400,13400,13400,10
20250418,095200,41033970,13400,13400,13400,13400,3
20250418,095100,40993770,13390,13410,13410,13390,250
20250418,095000,37645260,13410,13410,13410,13410,25
20250418,094900,37310010,13410,13410,13410,13410,5
20250418,094800,37242960,13410,13410,13410,13410,3
20250418,094700,37202730,13410,13410,13420,13410,23
20250418,094600,36894290,13410,13410,13410,13410,0
20250418,094500,36894290,13410,13410,13410,13410,0
20250418,094400,36894290,13410,13410,13410,13410,1
20250418,094300,36880880,13410,13410,13410,13410,0
20250418,094200,36880880,13410,13410,13410,13410,1
20250418,094100,36867470,13410,13410,13420,13410,9
20250418,094000,36746770,13410,13410,13410,13410,22
20250418,093900,36451750,13410,13410,13410,13410,3
20250418,093800,36411520,13410,13410,13410,13410,17
20250418,093700,36183550,13410,13420,13420,13410,261
20250418,093600,32681320,13430,13460,13460,13430,561
20250418,093500,25139310,13470,13470,13470,13470,0
20250418,093400,25139310,13470,13470,13470,13470,3
20250418,093300,25098900,13470,13470,13470,13470,3
20250418,093200,25058490,13470,13470,13470,13470,16
20250418,093100,24842970,13460,13470,13470,13450,13
20250418,093000,24668070,13470,13470,13470,13470,1
20250418,092900,24654600,13470,13460,13470,13460,21
20250418,092800,24371840,13460,13460,13460,13460,0
20250418,092700,24371840,13460,13470,13470,13460,46
20250418,092600,23752620,13480,13480,13480,13480,0
20250418,092500,23752620,13480,13480,13480,13480,0
20250418,092400,23752620,13480,13480,13480,13480,1
20250418,092300,23739140,13480,13480,13480,13480,18
20250418,092200,23496500,13490,13480,13490,13480,16
20250418,092100,23280810,13480,13480,13480,13460,21
20250418,092000,22997850,13490,13490,13490,13490,0
20250418,091900,22997850,13490,13490,13490,13490,1
20250418,091800,22984360,13500,13500,13500,13500,0
20250418,091700,22984360,13500,13500,13500,13500,0
20250418,091600,22984360,13500,13480,13500,13480,2
20250418,091500,22957380,13500,13500,13500,13500,0
20250418,091400,22957380,13500,13480,13500,13480,2
20250418,091300,22930400,13490,13490,13490,13490,0
20250418,091200,22930400,13490,13490,13490,13490,21
20250418,091100,22647110,13480,13480,13480,13480,1
20250418,091000,22633630,13440,13440,13470,13440,7
20250418,090900,22539460,13440,13430,13440,13430,9
20250418,090800,22418510,13430,13430,13430,13430,10
20250418,090700,22284210,13430,13440,13460,13430,302
20250418,090600,18225440,13440,13430,13470,13430,182
20250418,090500,15780830,13450,13470,13470,13410,105
20250418,090400,14368890,13540,13520,13540,13490,909
20250418,090300,2089270,13530,13550,13560,13530,52
20250418,090200,1385150,13570,13570,13570,13560,50
20250418,090100,706750,13570,13590,13590,13570,25
20250418,090000,367200,13600,13600,13600,13600,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183500 411880350 13290 13290 13290 13290 1540
3 20250418 183400 411880350 13290 13290 13290 13290 0
4 20250418 183300 411880350 13290 13290 13290 13290 0
5 20250418 183200 411880350 13290 13290 13290 13290 0
6 20250418 183100 411880350 13290 13290 13290 13290 0
7 20250418 183000 411880350 13290 13290 13290 13290 0
8 20250418 182900 411880350 13290 13290 13290 13290 0
9 20250418 182800 411880350 13290 13290 13290 13290 0
10 20250418 182700 411880350 13290 13290 13290 13290 0
11 20250418 182600 411880350 13290 13290 13290 13290 0
12 20250418 182500 411880350 13290 13290 13290 13290 0
13 20250418 182400 411880350 13290 13290 13290 13290 0
14 20250418 182300 411880350 13290 13290 13290 13290 0
15 20250418 182200 411880350 13290 13290 13290 13290 0
16 20250418 182100 411880350 13290 13290 13290 13290 0
17 20250418 182000 411880350 13290 13290 13290 13290 0
18 20250418 181900 411880350 13290 13290 13290 13290 0
19 20250418 181800 411880350 13290 13290 13290 13290 0
20 20250418 181700 411880350 13290 13290 13290 13290 0
21 20250418 181600 411880350 13290 13290 13290 13290 0
22 20250418 181500 411880350 13290 13290 13290 13290 0
23 20250418 181400 411880350 13290 13290 13290 13290 0
24 20250418 181300 411880350 13290 13290 13290 13290 0
25 20250418 181200 411880350 13290 13290 13290 13290 0
26 20250418 181100 411880350 13290 13290 13290 13290 0
27 20250418 181000 411880350 13290 13290 13290 13290 0
28 20250418 180900 411880350 13290 13290 13290 13290 0
29 20250418 180800 411880350 13290 13290 13290 13290 0
30 20250418 180700 411880350 13290 13290 13290 13290 0
31 20250418 180600 411880350 13290 13290 13290 13290 0
32 20250418 180500 411880350 13290 13290 13290 13290 1540
33 20250418 180400 411880350 13290 13290 13290 13290 0
34 20250418 180300 411880350 13290 13290 13290 13290 0
35 20250418 180200 411880350 13290 13290 13290 13290 0
36 20250418 180100 411880350 13290 13290 13290 13290 0
37 20250418 180000 411880350 13290 13290 13290 13290 0
38 20250418 175900 411880350 13290 13290 13290 13290 0
39 20250418 175800 411880350 13290 13290 13290 13290 0
40 20250418 175700 411880350 13290 13290 13290 13290 0
41 20250418 175600 411880350 13290 13290 13290 13290 0
42 20250418 175500 411880350 13290 13290 13290 13290 0
43 20250418 175400 411880350 13290 13290 13290 13290 0
44 20250418 175300 411880350 13290 13290 13290 13290 0
45 20250418 175200 411880350 13290 13290 13290 13290 0
46 20250418 175100 411880350 13290 13290 13290 13290 0
47 20250418 175000 411880350 13290 13290 13290 13290 0
48 20250418 174900 411880350 13290 13290 13290 13290 0
49 20250418 174800 411880350 13290 13290 13290 13290 0
50 20250418 174700 411880350 13290 13290 13290 13290 0
51 20250418 174600 411880350 13290 13290 13290 13290 0
52 20250418 174500 411880350 13290 13290 13290 13290 0
53 20250418 174400 411880350 13290 13290 13290 13290 0
54 20250418 174300 411880350 13290 13290 13290 13290 0
55 20250418 174200 411880350 13290 13290 13290 13290 0
56 20250418 174100 411880350 13290 13290 13290 13290 0
57 20250418 174000 411880350 13290 13290 13290 13290 0
58 20250418 173900 411880350 13290 13290 13290 13290 0
59 20250418 173800 411880350 13290 13290 13290 13290 0
60 20250418 173700 411880350 13290 13290 13290 13290 0
61 20250418 173600 411880350 13290 13290 13290 13290 0
62 20250418 173500 411880350 13290 13290 13290 13290 1540
63 20250418 173400 411880350 13290 13290 13290 13290 0
64 20250418 173300 411880350 13290 13290 13290 13290 0
65 20250418 173200 411880350 13290 13290 13290 13290 0
66 20250418 173100 411880350 13290 13290 13290 13290 0
67 20250418 173000 411880350 13290 13290 13290 13290 0
68 20250418 172900 411880350 13290 13290 13290 13290 0
69 20250418 172800 411880350 13290 13290 13290 13290 0
70 20250418 172700 411880350 13290 13290 13290 13290 0
71 20250418 172600 411880350 13290 13290 13290 13290 0
72 20250418 172500 411880350 13290 13290 13290 13290 0
73 20250418 172400 411880350 13290 13290 13290 13290 0
74 20250418 172300 411880350 13290 13290 13290 13290 0
75 20250418 172200 411880350 13290 13290 13290 13290 0
76 20250418 172100 411880350 13290 13290 13290 13290 0
77 20250418 172000 411880350 13290 13290 13290 13290 0
78 20250418 171900 411880350 13290 13290 13290 13290 0
79 20250418 171800 411880350 13290 13290 13290 13290 0
80 20250418 171700 411880350 13290 13290 13290 13290 0
81 20250418 171600 411880350 13290 13290 13290 13290 0
82 20250418 171500 411880350 13290 13290 13290 13290 0
83 20250418 171400 411880350 13290 13290 13290 13290 0
84 20250418 171300 411880350 13290 13290 13290 13290 0
85 20250418 171200 411880350 13290 13290 13290 13290 0
86 20250418 171100 411880350 13290 13290 13290 13290 0
87 20250418 171000 411880350 13290 13290 13290 13290 0
88 20250418 170900 411880350 13290 13290 13290 13290 0
89 20250418 170800 411880350 13290 13290 13290 13290 0
90 20250418 170700 411880350 13290 13290 13290 13290 0
91 20250418 170600 411880350 13290 13290 13290 13290 0
92 20250418 170500 411880350 13290 13290 13290 13290 1540
93 20250418 170400 411880350 13290 13290 13290 13290 0
94 20250418 170300 411880350 13290 13290 13290 13290 0
95 20250418 170200 411880350 13290 13290 13290 13290 0
96 20250418 170100 411880350 13290 13290 13290 13290 0
97 20250418 170000 411880350 13290 13290 13290 13290 0
98 20250418 165900 411880350 13290 13290 13290 13290 0
99 20250418 165800 411880350 13290 13290 13290 13290 0
100 20250418 165700 411880350 13290 13290 13290 13290 0
101 20250418 165600 411880350 13290 13290 13290 13290 0
102 20250418 165500 411880350 13290 13290 13290 13290 0
103 20250418 165400 411880350 13290 13290 13290 13290 0
104 20250418 165300 411880350 13290 13290 13290 13290 0
105 20250418 165200 411880350 13290 13290 13290 13290 0
106 20250418 165100 411880350 13290 13290 13290 13290 0
107 20250418 165000 411880350 13290 13290 13290 13290 0
108 20250418 164900 411880350 13290 13290 13290 13290 0
109 20250418 164800 411880350 13290 13290 13290 13290 0
110 20250418 164700 411880350 13290 13290 13290 13290 0
111 20250418 164600 411880350 13290 13290 13290 13290 0
112 20250418 164500 411880350 13290 13290 13290 13290 0
113 20250418 164400 411880350 13290 13290 13290 13290 0
114 20250418 164300 411880350 13290 13290 13290 13290 0
115 20250418 164200 411880350 13290 13290 13290 13290 0
116 20250418 164100 411880350 13290 13290 13290 13290 0
117 20250418 164000 411880350 13290 13290 13290 13290 0
118 20250418 163900 411880350 13290 13290 13290 13290 0
119 20250418 163800 411880350 13290 13290 13290 13290 0
120 20250418 163700 411880350 13290 13290 13290 13290 0
121 20250418 163600 411880350 13290 13290 13290 13290 0
122 20250418 163500 411880350 13290 13290 13290 13290 1540
123 20250418 163400 411880350 13290 13290 13290 13290 0
124 20250418 163300 411880350 13290 13290 13290 13290 0
125 20250418 163200 411880350 13290 13290 13290 13290 0
126 20250418 163100 411880350 13290 13290 13290 13290 0
127 20250418 163000 411880350 13290 13290 13290 13290 0
128 20250418 162900 411880350 13290 13290 13290 13290 0
129 20250418 162800 411880350 13290 13290 13290 13290 0
130 20250418 162700 411880350 13290 13290 13290 13290 0
131 20250418 162600 411880350 13290 13290 13290 13290 0
132 20250418 162500 411880350 13290 13290 13290 13290 0
133 20250418 162400 411880350 13290 13290 13290 13290 0
134 20250418 162300 411880350 13290 13290 13290 13290 0
135 20250418 162200 411880350 13290 13290 13290 13290 0
136 20250418 162100 411880350 13290 13290 13290 13290 0
137 20250418 162000 411880350 13290 13290 13290 13290 0
138 20250418 161900 411880350 13290 13290 13290 13290 0
139 20250418 161800 411880350 13290 13290 13290 13290 0
140 20250418 161700 411880350 13290 13290 13290 13290 0
141 20250418 161600 411880350 13290 13290 13290 13290 0
142 20250418 161500 411880350 13290 13290 13290 13290 0
143 20250418 161400 411880350 13290 13290 13290 13290 0
144 20250418 161300 411880350 13290 13290 13290 13290 0
145 20250418 161200 411880350 13290 13290 13290 13290 0
146 20250418 161100 411880350 13290 13290 13290 13290 0
147 20250418 161000 411880350 13290 13290 13290 13290 0
148 20250418 160900 411880350 13290 13290 13290 13290 0
149 20250418 160800 411880350 13290 13290 13290 13290 0
150 20250418 160700 411880350 13290 13290 13290 13290 0
151 20250418 160600 411880350 13290 13290 13290 13290 0
152 20250418 160500 411880350 13290 13290 13290 13290 1540
153 20250418 160400 411880350 13290 13290 13290 13290 0
154 20250418 160300 411880350 13290 13290 13290 13290 0
155 20250418 160200 411880350 13290 13290 13290 13290 0
156 20250418 160100 411880350 13290 13290 13290 13290 0
157 20250418 160000 411880350 13290 13290 13290 13290 0
158 20250418 155900 411880350 13290 13290 13290 13290 0
159 20250418 155800 411880350 13290 13290 13290 13290 0
160 20250418 155700 411880350 13290 13290 13290 13290 0
161 20250418 155600 411880350 13290 13290 13290 13290 0
162 20250418 155500 411880350 13290 13290 13290 13290 0
163 20250418 155400 411880350 13290 13290 13290 13290 0
164 20250418 155300 411880350 13290 13290 13290 13290 0
165 20250418 155200 411880350 13290 13290 13290 13290 0
166 20250418 155100 411880350 13290 13290 13290 13290 0
167 20250418 155000 411880350 13290 13290 13290 13290 0
168 20250418 154900 411880350 13290 13290 13290 13290 0
169 20250418 154800 411880350 13290 13290 13290 13290 0
170 20250418 154700 411880350 13290 13290 13290 13290 0
171 20250418 154600 411880350 13290 13290 13290 13290 0
172 20250418 154500 411880350 13290 13290 13290 13290 0
173 20250418 154400 411880350 13290 13290 13290 13290 0
174 20250418 154300 411880350 13290 13290 13290 13290 0
175 20250418 154200 411880350 13290 13290 13290 13290 0
176 20250418 154100 411880350 13290 13290 13290 13290 0
177 20250418 154000 411880350 13290 13290 13290 13290 0
178 20250418 153900 411880350 13290 13290 13290 13290 0
179 20250418 153800 411880350 13290 13290 13290 13290 0
180 20250418 153700 411880350 13290 13290 13290 13290 0
181 20250418 153600 411880350 13290 13290 13290 13290 0
182 20250418 153500 411880350 13290 13290 13290 13290 1540
183 20250418 153400 411880350 13290 13290 13290 13290 0
184 20250418 153300 411880350 13290 13290 13290 13290 0
185 20250418 153200 411880350 13290 13290 13290 13290 0
186 20250418 153100 411880350 13290 13290 13290 13290 0
187 20250418 153000 411880350 13290 13290 13290 13290 1540
188 20250418 152900 391413750 13390 13390 13390 13390 0
189 20250418 152800 391413750 13390 13390 13390 13390 0
190 20250418 152700 391413750 13390 13390 13390 13390 0
191 20250418 152600 391413750 13390 13390 13390 13390 0
192 20250418 152500 391413750 13390 13390 13390 13390 0
193 20250418 152400 391413750 13390 13390 13390 13390 0
194 20250418 152300 391413750 13390 13390 13390 13390 0
195 20250418 152200 391413750 13390 13390 13390 13390 0
196 20250418 152100 391413750 13390 13390 13390 13390 0
197 20250418 152000 391413750 13390 13390 13390 13390 0
198 20250418 151900 391413750 13390 13400 13420 13310 60
199 20250418 151800 390613190 13320 13300 13410 13290 531
200 20250418 151700 383544070 13300 13300 13300 13300 0
201 20250418 151600 383544070 13300 13300 13300 13300 30
202 20250418 151500 383145070 13300 13300 13310 13290 193
203 20250418 151400 380579280 13300 13310 13310 13300 135
204 20250418 151300 378782640 13300 13310 13310 13300 34
205 20250418 151200 378330400 13290 13300 13300 13290 119
206 20250418 151100 376748230 13300 13300 13300 13300 5
207 20250418 151000 376681730 13310 13300 13310 13300 27
208 20250418 150900 376322620 13300 13300 13300 13300 46
209 20250418 150800 375710820 13300 13300 13300 13300 47
210 20250418 150700 375085720 13300 13300 13300 13300 34
211 20250418 150600 374633520 13300 13310 13310 13300 25
212 20250418 150500 374300820 13300 13300 13310 13300 40
213 20250418 150400 373768810 13300 13310 13310 13300 23
214 20250418 150300 373462850 13310 13310 13310 13310 63
215 20250418 150200 372624320 13310 13310 13310 13310 33
216 20250418 150100 372185090 13310 13310 13320 13310 378
217 20250418 150000 367152140 13290 13290 13300 13290 38
218 20250418 145900 366647070 13310 13300 13310 13300 596
219 20250418 145800 358716630 13300 13300 13300 13290 175
220 20250418 145700 356389210 13300 13290 13300 13290 134
221 20250418 145600 354607160 13300 13300 13300 13300 208
222 20250418 145500 351840760 13300 13300 13310 13300 270
223 20250418 145400 348248760 13300 13300 13310 13300 37
224 20250418 145300 347756650 13300 13300 13300 13300 180
225 20250418 145200 345362650 13300 13310 13310 13300 256
226 20250418 145100 341956850 13310 13300 13310 13300 65
227 20250418 145000 341092000 13310 13310 13310 13310 178
228 20250418 144900 338722820 13310 13310 13320 13310 166
229 20250418 144800 336513350 13310 13310 13310 13310 56
230 20250418 144700 335767990 13310 13320 13320 13310 170
231 20250418 144600 333504900 13320 13330 13330 13310 152
232 20250418 144500 331479010 13330 13330 13340 13330 159
233 20250418 144400 329358510 13330 13300 13330 13300 444
234 20250418 144300 323443220 13300 13300 13320 13300 225
235 20250418 144200 320448590 13300 13300 13310 13300 135
236 20250418 144100 318651990 13300 13310 13320 13300 97
237 20250418 144000 317360930 13310 13310 13310 13310 198
238 20250418 143900 314725550 13310 13310 13320 13310 133
239 20250418 143800 312954220 13310 13310 13320 13310 159
240 20250418 143700 310837880 13310 13320 13330 13310 346
241 20250418 143600 306230090 13330 13330 13330 13320 157
242 20250418 143500 304137580 13330 13340 13340 13330 80
243 20250418 143400 303070440 13340 13340 13340 13340 177
244 20250418 143300 300709260 13340 13340 13340 13340 20
245 20250418 143200 300442460 13340 13350 13350 13340 121
246 20250418 143100 298827410 13350 13350 13350 13350 197
247 20250418 143000 296197460 13350 13360 13360 13350 36
248 20250418 142900 295716810 13350 13350 13350 13350 134
249 20250418 142800 293927910 13350 13360 13360 13350 15
250 20250418 142700 293727570 13360 13350 13360 13350 74
251 20250418 142600 292739220 13350 13350 13350 13350 58
252 20250418 142500 291964920 13350 13350 13350 13350 5
253 20250418 142400 291898170 13360 13360 13360 13350 162
254 20250418 142300 289734200 13360 13370 13370 13360 7
255 20250418 142200 289640660 13370 13370 13370 13370 459
256 20250418 142100 283503830 13360 13360 13360 13360 129
257 20250418 142000 281780390 13350 13350 13350 13350 38
258 20250418 141900 281273090 13360 13350 13360 13350 38
259 20250418 141800 280765740 13350 13360 13360 13350 11
260 20250418 141700 280618830 13360 13350 13360 13350 42
261 20250418 141600 280058020 13350 13350 13350 13350 26
262 20250418 141500 279710920 13350 13360 13360 13350 35
263 20250418 141400 279243370 13360 13360 13360 13360 30
264 20250418 141300 278842570 13360 13360 13360 13360 25
265 20250418 141200 278508570 13360 13360 13360 13360 39
266 20250418 141100 277987530 13360 13360 13360 13360 0
267 20250418 141000 277987530 13360 13360 13360 13360 55
268 20250418 140900 277252730 13360 13360 13360 13360 30
269 20250418 140800 276851930 13360 13360 13360 13360 33
270 20250418 140700 276411050 13370 13370 13370 13370 3
271 20250418 140600 276370940 13380 13360 13420 13360 103
272 20250418 140500 274993620 13360 13360 13360 13350 67
273 20250418 140400 274098865 13360 13360 13360 13360 2
274 20250418 140300 274072145 13360 13360 13360 13360 30
275 20250418 140200 273671345 13360 13360 13360 13360 35
276 20250418 140100 273203745 13350 13350 13360 13350 70
277 20250418 140000 272269125 13350 13360 13360 13350 17
278 20250418 135900 272042055 13360 13360 13360 13350 41
279 20250418 135800 271494355 13360 13360 13360 13360 4
280 20250418 135700 271440915 13370 13370 13370 13370 6
281 20250418 135600 271360695 13360 13360 13360 13350 56
282 20250418 135500 270612785 13370 13350 13370 13350 128
283 20250418 135400 268902205 13360 13370 13370 13360 11
284 20250418 135300 268755235 13390 13370 13390 13370 48
285 20250418 135200 268113455 13360 13360 13370 13350 17
286 20250418 135100 267886345 13370 13360 13370 13360 56
287 20250418 135000 267138145 13370 13370 13370 13370 1
288 20250418 134900 267124775 13360 13360 13360 13360 35
289 20250418 134800 266657175 13370 13370 13370 13370 20
290 20250418 134700 266389775 13370 13370 13370 13370 13
291 20250418 134600 266215965 13370 13370 13370 13370 136
292 20250418 134500 264397645 13380 13380 13380 13380 45
293 20250418 134400 263795545 13380 13390 13390 13380 62
294 20250418 134300 262965975 13390 13390 13390 13380 43
295 20250418 134200 262390545 13390 13390 13390 13390 3
296 20250418 134100 262350375 13400 13390 13400 13390 92
297 20250418 134000 261117895 13390 13390 13390 13390 33
298 20250418 133900 260676025 13390 13390 13390 13380 34
299 20250418 133800 260220815 13390 13390 13390 13390 25
300 20250418 133700 259886065 13390 13380 13390 13380 58
301 20250418 133600 259109615 13390 13380 13390 13380 33
302 20250418 133500 258667795 13390 13390 13390 13390 61
303 20250418 133400 257851005 13390 13390 13390 13390 13
304 20250418 133300 257676935 13400 13400 13400 13400 8
305 20250418 133200 257569735 13390 13390 13390 13380 57
306 20250418 133100 256806515 13390 13420 13420 13390 38
307 20250418 133000 256297665 13380 13420 13420 13380 1001
308 20250418 132900 242884305 13420 13420 13420 13420 37
309 20250418 132800 242387765 13420 13420 13420 13420 0
310 20250418 132700 242387765 13420 13420 13420 13420 0
311 20250418 132600 242387765 13420 13420 13420 13420 8
312 20250418 132500 242280405 13420 13420 13420 13420 0
313 20250418 132400 242280405 13420 13420 13420 13420 0
314 20250418 132300 242280405 13420 13420 13420 13420 7
315 20250418 132200 242186465 13420 13420 13420 13420 0
316 20250418 132100 242186465 13420 13410 13420 13410 32
317 20250418 132000 241757245 13410 13410 13410 13410 32
318 20250418 131900 241328125 13410 13410 13410 13410 0
319 20250418 131800 241328125 13410 13410 13410 13410 8
320 20250418 131700 241220845 13410 13410 13410 13410 0
321 20250418 131600 241220845 13410 13410 13410 13410 0
322 20250418 131500 241220845 13410 13410 13410 13410 7
323 20250418 131400 241126975 13420 13420 13420 13420 0
324 20250418 131300 241126975 13420 13420 13420 13420 1
325 20250418 131200 241113555 13430 13420 13430 13420 12
326 20250418 131100 240952505 13410 13410 13410 13410 168
327 20250418 131000 238699625 13410 13410 13410 13410 8
328 20250418 130900 238592345 13420 13420 13420 13420 0
329 20250418 130800 238592345 13420 13420 13420 13410 169
330 20250418 130700 236324565 13430 13430 13430 13430 0
331 20250418 130600 236324565 13430 13430 13430 13430 0
332 20250418 130500 236324565 13430 13430 13430 13430 0
333 20250418 130400 236324565 13430 13430 13430 13430 0
334 20250418 130300 236324565 13430 13430 13430 13430 0
335 20250418 130200 236324565 13430 13430 13430 13430 5
336 20250418 130100 236257415 13430 13430 13430 13430 0
337 20250418 130000 236257415 13430 13430 13430 13430 2
338 20250418 125900 236230555 13440 13430 13440 13430 54
339 20250418 125800 235505325 13430 13430 13430 13430 0
340 20250418 125700 235505325 13430 13430 13430 13430 2
341 20250418 125600 235478465 13430 13430 13430 13430 0
342 20250418 125500 235478465 13430 13420 13430 13420 33
343 20250418 125400 235035595 13410 13410 13410 13410 8
344 20250418 125300 234928315 13420 13420 13420 13420 0
345 20250418 125200 234928315 13420 13420 13420 13420 0
346 20250418 125100 234928315 13420 13410 13420 13410 23
347 20250418 125000 234619875 13410 13410 13410 13410 0
348 20250418 124900 234619875 13410 13410 13410 13410 1
349 20250418 124800 234606465 13410 13410 13410 13410 3
350 20250418 124700 234566235 13420 13420 13420 13420 0
351 20250418 124600 234566235 13420 13420 13420 13420 0
352 20250418 124500 234566235 13420 13420 13420 13420 2
353 20250418 124400 234539395 13420 13420 13420 13420 0
354 20250418 124300 234539395 13420 13420 13420 13420 0
355 20250418 124200 234539395 13420 13420 13420 13420 1
356 20250418 124100 234525975 13420 13420 13420 13420 2
357 20250418 124000 234499135 13420 13420 13420 13420 0
358 20250418 123900 234499135 13420 13410 13420 13410 42
359 20250418 123800 233935905 13410 13410 13410 13410 0
360 20250418 123700 233935905 13410 13410 13410 13410 0
361 20250418 123600 233935905 13410 13410 13410 13410 0
362 20250418 123500 233935905 13410 13400 13410 13400 32
363 20250418 123400 233507095 13410 13410 13420 13410 3
364 20250418 123300 233466855 13410 13400 13410 13400 19
365 20250418 123200 233212175 13410 13410 13410 13400 19
366 20250418 123100 232957465 13410 13410 13410 13410 1
367 20250418 123000 232944055 13400 13400 13400 13400 0
368 20250418 122900 232944055 13400 13410 13410 13400 15
369 20250418 122800 232742985 13410 13410 13420 13410 3
370 20250418 122700 232702745 13410 13410 13410 13410 9
371 20250418 122600 232582055 13400 13410 13410 13390 27
372 20250418 122500 232220395 13430 13430 13430 13430 0
373 20250418 122400 232220395 13430 13430 13430 13430 0
374 20250418 122300 232220395 13430 13430 13430 13430 0
375 20250418 122200 232220395 13430 13430 13430 13430 0
376 20250418 122100 232220395 13430 13400 13480 13400 202
377 20250418 122000 229506575 13400 13400 13400 13400 2
378 20250418 121900 229479775 13400 13400 13400 13400 1
379 20250418 121800 229466375 13400 13400 13400 13400 0
380 20250418 121700 229466375 13400 13400 13400 13400 0
381 20250418 121600 229466375 13400 13400 13410 13400 11
382 20250418 121500 229318955 13400 13400 13400 13400 9
383 20250418 121400 229198355 13400 13400 13400 13400 0
384 20250418 121300 229198355 13400 13400 13410 13400 3
385 20250418 121200 229158145 13390 13400 13410 13390 23
386 20250418 121100 228849995 13400 13400 13400 13400 17
387 20250418 121000 228622195 13390 13390 13390 13390 8
388 20250418 120900 228515075 13390 13390 13390 13390 0
389 20250418 120800 228515075 13390 13390 13390 13390 8
390 20250418 120700 228407955 13400 13400 13400 13400 0
391 20250418 120600 228407955 13400 13400 13400 13400 0
392 20250418 120500 228407955 13400 13390 13400 13390 9
393 20250418 120400 228287435 13400 13390 13400 13390 3
394 20250418 120300 228247255 13380 13380 13390 13370 9
395 20250418 120200 228126815 13380 13370 13380 13370 11
396 20250418 120100 227979725 13370 13370 13370 13370 0
397 20250418 120000 227979725 13370 13370 13370 13370 8
398 20250418 115900 227872765 13370 13330 13370 13330 663
399 20250418 115800 219020655 13330 13390 13390 13310 6951
400 20250418 115700 126371605 13400 13390 13400 13390 3
401 20250418 115600 126331415 13400 13370 13400 13370 132
402 20250418 115500 124566115 13370 13380 13410 13370 675
403 20250418 115400 115536265 13380 13415 13415 13380 1796
404 20250418 115300 91496890 13410 13410 13410 13410 0
405 20250418 115200 91496890 13410 13410 13410 13410 0
406 20250418 115100 91496890 13410 13410 13410 13410 8
407 20250418 115000 91389610 13410 13420 13430 13390 299
408 20250418 114900 87383360 13430 13420 13430 13420 12
409 20250418 114800 87222260 13430 13420 13430 13420 17
410 20250418 114700 86994110 13420 13420 13420 13420 0
411 20250418 114600 86994110 13420 13420 13420 13420 8
412 20250418 114500 86886750 13420 13420 13420 13420 0
413 20250418 114400 86886750 13420 13420 13420 13420 0
414 20250418 114300 86886750 13420 13420 13420 13420 15
415 20250418 114200 86685450 13420 13420 13420 13420 0
416 20250418 114100 86685450 13420 13420 13420 13420 0
417 20250418 114000 86685450 13420 13430 13430 13420 11
418 20250418 113900 86537800 13430 13430 13430 13430 3
419 20250418 113800 86497510 13420 13420 13420 13420 0
420 20250418 113700 86497510 13420 13420 13420 13420 8
421 20250418 113600 86390150 13420 13420 13420 13420 0
422 20250418 113500 86390150 13420 13420 13420 13420 8
423 20250418 113400 86282790 13430 13430 13430 13430 2
424 20250418 113300 86255930 13430 13430 13430 13430 0
425 20250418 113200 86255930 13430 13430 13430 13430 1
426 20250418 113100 86242500 13430 13430 13430 13430 3
427 20250418 113000 86202210 13420 13420 13420 13420 0
428 20250418 112900 86202210 13420 13420 13420 13420 15
429 20250418 112800 86000910 13420 13420 13420 13420 25
430 20250418 112700 85665410 13430 13430 13430 13420 1021
431 20250418 112600 71953530 13440 13440 13440 13440 0
432 20250418 112500 71953530 13440 13440 13440 13440 1
433 20250418 112400 71940090 13440 13440 13440 13440 21
434 20250418 112300 71657850 13440 13440 13440 13440 0
435 20250418 112200 71657850 13440 13440 13440 13440 0
436 20250418 112100 71657850 13440 13450 13450 13440 9
437 20250418 112000 71536880 13450 13430 13450 13430 6
438 20250418 111900 71456250 13430 13430 13430 13430 10
439 20250418 111800 71321950 13430 13430 13430 13430 0
440 20250418 111700 71321950 13430 13430 13430 13430 8
441 20250418 111600 71214510 13430 13420 13430 13420 21
442 20250418 111500 70932490 13420 13420 13420 13420 0
443 20250418 111400 70932490 13420 13450 13450 13420 292
444 20250418 111300 67011910 13460 13450 13460 13450 19
445 20250418 111200 66756350 13450 13450 13450 13450 1
446 20250418 111100 66742900 13450 13450 13450 13450 2
447 20250418 111000 66716000 13450 13440 13450 13440 4
448 20250418 110900 66662220 13430 13430 13430 13430 0
449 20250418 110800 66662220 13430 13430 13430 13430 16
450 20250418 110700 66447340 13430 13430 13430 13430 0
451 20250418 110600 66447340 13430 13430 13430 13430 1
452 20250418 110500 66433910 13430 13430 13430 13430 8
453 20250418 110400 66326470 13450 13440 13450 13440 11
454 20250418 110300 66178530 13440 13440 13440 13440 1
455 20250418 110200 66165090 13440 13440 13440 13440 14
456 20250418 110100 65976930 13440 13440 13440 13440 2
457 20250418 110000 65950050 13440 13440 13440 13440 8
458 20250418 105900 65842530 13450 13450 13450 13450 0
459 20250418 105800 65842530 13450 13450 13450 13450 0
460 20250418 105700 65842530 13450 13450 13450 13450 0
461 20250418 105600 65842530 13450 13450 13450 13450 1
462 20250418 105500 65829080 13440 13450 13450 13440 4
463 20250418 105400 65775290 13450 13450 13450 13450 2
464 20250418 105300 65748390 13450 13450 13450 13450 0
465 20250418 105200 65748390 13450 13450 13450 13450 0
466 20250418 105100 65748390 13450 13450 13450 13450 0
467 20250418 105000 65748390 13450 13450 13450 13450 2
468 20250418 104900 65721490 13440 13440 13440 13440 7
469 20250418 104800 65627410 13440 13440 13440 13440 0
470 20250418 104700 65627410 13440 13440 13440 13440 0
471 20250418 104600 65627410 13440 13440 13440 13440 0
472 20250418 104500 65627410 13440 13450 13460 13440 6
473 20250418 104400 65546730 13450 13440 13450 13440 4
474 20250418 104300 65492940 13460 13420 13460 13420 11
475 20250418 104200 65345100 13420 13420 13420 13420 0
476 20250418 104100 65345100 13420 13420 13420 13420 0
477 20250418 104000 65345100 13420 13420 13420 13420 0
478 20250418 103900 65345100 13420 13420 13420 13420 1
479 20250418 103800 65331680 13420 13420 13420 13420 10
480 20250418 103700 65197480 13420 13420 13420 13420 0
481 20250418 103600 65197480 13420 13420 13420 13420 10
482 20250418 103500 65063280 13420 13420 13420 13420 1
483 20250418 103400 65049860 13420 13420 13420 13420 3
484 20250418 103300 65009600 13420 13420 13420 13420 0
485 20250418 103200 65009600 13420 13430 13430 13420 4
486 20250418 103100 64955900 13400 13400 13400 13400 1
487 20250418 103000 64942500 13400 13400 13400 13400 0
488 20250418 102900 64942500 13400 13400 13400 13400 0
489 20250418 102800 64942500 13400 13390 13400 13390 2
490 20250418 102700 64915710 13390 13390 13390 13390 1
491 20250418 102600 64902320 13390 13390 13390 13390 0
492 20250418 102500 64902320 13390 13390 13390 13390 0
493 20250418 102400 64902320 13390 13350 13390 13340 429
494 20250418 102300 59172530 13350 13380 13400 13350 103
495 20250418 102200 57797070 13400 13380 13400 13360 308
496 20250418 102100 53678400 13390 13390 13390 13390 66
497 20250418 102000 52794660 13390 13390 13390 13390 0
498 20250418 101900 52794660 13390 13370 13390 13370 338
499 20250418 101800 48272220 13380 13370 13380 13370 2
500 20250418 101700 48245470 13370 13380 13380 13370 220
501 20250418 101600 45303900 13390 13390 13390 13390 0
502 20250418 101500 45303900 13390 13390 13390 13390 0
503 20250418 101400 45303900 13390 13390 13390 13390 0
504 20250418 101300 45303900 13390 13390 13390 13390 0
505 20250418 101200 45303900 13390 13390 13390 13390 5
506 20250418 101100 45236950 13380 13380 13380 13380 1
507 20250418 101000 45223570 13370 13380 13380 13370 20
508 20250418 100900 44956060 13390 13390 13390 13390 0
509 20250418 100800 44956060 13390 13390 13390 13390 0
510 20250418 100700 44956060 13390 13390 13390 13390 1
511 20250418 100600 44942670 13380 13380 13380 13380 0
512 20250418 100500 44942670 13380 13380 13380 13380 2
513 20250418 100400 44915910 13390 13380 13390 13380 19
514 20250418 100300 44661660 13390 13400 13400 13390 34
515 20250418 100200 44206390 13400 13400 13400 13400 1
516 20250418 100100 44192990 13390 13390 13390 13390 0
517 20250418 100000 44192990 13390 13390 13390 13390 3
518 20250418 095900 44152820 13380 13380 13380 13380 11
519 20250418 095800 44005640 13400 13390 13400 13390 5
520 20250418 095700 43938650 13400 13390 13400 13370 120
521 20250418 095600 42333100 13390 13390 13390 13390 0
522 20250418 095500 42333100 13390 13390 13390 13390 67
523 20250418 095400 41435970 13400 13400 13400 13400 20
524 20250418 095300 41167970 13400 13400 13400 13400 10
525 20250418 095200 41033970 13400 13400 13400 13400 3
526 20250418 095100 40993770 13390 13410 13410 13390 250
527 20250418 095000 37645260 13410 13410 13410 13410 25
528 20250418 094900 37310010 13410 13410 13410 13410 5
529 20250418 094800 37242960 13410 13410 13410 13410 3
530 20250418 094700 37202730 13410 13410 13420 13410 23
531 20250418 094600 36894290 13410 13410 13410 13410 0
532 20250418 094500 36894290 13410 13410 13410 13410 0
533 20250418 094400 36894290 13410 13410 13410 13410 1
534 20250418 094300 36880880 13410 13410 13410 13410 0
535 20250418 094200 36880880 13410 13410 13410 13410 1
536 20250418 094100 36867470 13410 13410 13420 13410 9
537 20250418 094000 36746770 13410 13410 13410 13410 22
538 20250418 093900 36451750 13410 13410 13410 13410 3
539 20250418 093800 36411520 13410 13410 13410 13410 17
540 20250418 093700 36183550 13410 13420 13420 13410 261
541 20250418 093600 32681320 13430 13460 13460 13430 561
542 20250418 093500 25139310 13470 13470 13470 13470 0
543 20250418 093400 25139310 13470 13470 13470 13470 3
544 20250418 093300 25098900 13470 13470 13470 13470 3
545 20250418 093200 25058490 13470 13470 13470 13470 16
546 20250418 093100 24842970 13460 13470 13470 13450 13
547 20250418 093000 24668070 13470 13470 13470 13470 1
548 20250418 092900 24654600 13470 13460 13470 13460 21
549 20250418 092800 24371840 13460 13460 13460 13460 0
550 20250418 092700 24371840 13460 13470 13470 13460 46
551 20250418 092600 23752620 13480 13480 13480 13480 0
552 20250418 092500 23752620 13480 13480 13480 13480 0
553 20250418 092400 23752620 13480 13480 13480 13480 1
554 20250418 092300 23739140 13480 13480 13480 13480 18
555 20250418 092200 23496500 13490 13480 13490 13480 16
556 20250418 092100 23280810 13480 13480 13480 13460 21
557 20250418 092000 22997850 13490 13490 13490 13490 0
558 20250418 091900 22997850 13490 13490 13490 13490 1
559 20250418 091800 22984360 13500 13500 13500 13500 0
560 20250418 091700 22984360 13500 13500 13500 13500 0
561 20250418 091600 22984360 13500 13480 13500 13480 2
562 20250418 091500 22957380 13500 13500 13500 13500 0
563 20250418 091400 22957380 13500 13480 13500 13480 2
564 20250418 091300 22930400 13490 13490 13490 13490 0
565 20250418 091200 22930400 13490 13490 13490 13490 21
566 20250418 091100 22647110 13480 13480 13480 13480 1
567 20250418 091000 22633630 13440 13440 13470 13440 7
568 20250418 090900 22539460 13440 13430 13440 13430 9
569 20250418 090800 22418510 13430 13430 13430 13430 10
570 20250418 090700 22284210 13430 13440 13460 13430 302
571 20250418 090600 18225440 13440 13430 13470 13430 182
572 20250418 090500 15780830 13450 13470 13470 13410 105
573 20250418 090400 14368890 13540 13520 13540 13490 909
574 20250418 090300 2089270 13530 13550 13560 13530 52
575 20250418 090200 1385150 13570 13570 13570 13560 50
576 20250418 090100 706750 13570 13590 13590 13570 25
577 20250418 090000 367200 13600 13600 13600 13600 27