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

578
009290/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183600,25690885,5370,5370,5370,5370,170
20250418,183500,25690885,5370,5370,5370,5370,0
20250418,183400,25690885,5370,5370,5370,5370,0
20250418,183300,25690885,5370,5370,5370,5370,0
20250418,183200,25690885,5370,5370,5370,5370,0
20250418,183100,25690885,5370,5370,5370,5370,0
20250418,183000,25690885,5370,5370,5370,5370,0
20250418,182900,25690885,5370,5370,5370,5370,0
20250418,182800,25690885,5370,5370,5370,5370,0
20250418,182700,25690885,5370,5370,5370,5370,0
20250418,182600,25690885,5370,5370,5370,5370,0
20250418,182500,25690885,5370,5370,5370,5370,0
20250418,182400,25690885,5370,5370,5370,5370,0
20250418,182300,25690885,5370,5370,5370,5370,0
20250418,182200,25690885,5370,5370,5370,5370,0
20250418,182100,25690885,5370,5370,5370,5370,0
20250418,182000,25690885,5370,5370,5370,5370,0
20250418,181900,25690885,5370,5370,5370,5370,0
20250418,181800,25690885,5370,5370,5370,5370,0
20250418,181700,25690885,5370,5370,5370,5370,0
20250418,181600,25690885,5370,5370,5370,5370,0
20250418,181500,25690885,5370,5370,5370,5370,0
20250418,181400,25690885,5370,5370,5370,5370,0
20250418,181300,25690885,5370,5370,5370,5370,0
20250418,181200,25690885,5370,5370,5370,5370,0
20250418,181100,25690885,5370,5370,5370,5370,0
20250418,181000,25690885,5370,5370,5370,5370,0
20250418,180900,25690885,5370,5370,5370,5370,0
20250418,180800,25690885,5370,5370,5370,5370,0
20250418,180700,25690885,5370,5370,5370,5370,0
20250418,180600,25690885,5370,5370,5370,5370,170
20250418,180500,25690885,5370,5370,5370,5370,0
20250418,180400,25690885,5370,5370,5370,5370,0
20250418,180300,25690885,5370,5370,5370,5370,0
20250418,180200,25690885,5370,5370,5370,5370,0
20250418,180100,25690885,5370,5370,5370,5370,0
20250418,180000,25690885,5370,5370,5370,5370,0
20250418,175900,25690885,5370,5370,5370,5370,0
20250418,175800,25690885,5370,5370,5370,5370,0
20250418,175700,25690885,5370,5370,5370,5370,0
20250418,175600,25690885,5370,5370,5370,5370,0
20250418,175500,25690885,5370,5370,5370,5370,0
20250418,175400,25690885,5370,5370,5370,5370,0
20250418,175300,25690885,5370,5370,5370,5370,0
20250418,175200,25690885,5370,5370,5370,5370,0
20250418,175100,25690885,5370,5370,5370,5370,0
20250418,175000,25690885,5370,5370,5370,5370,0
20250418,174900,25690885,5370,5370,5370,5370,0
20250418,174800,25690885,5370,5370,5370,5370,0
20250418,174700,25690885,5370,5370,5370,5370,0
20250418,174600,25690885,5370,5370,5370,5370,0
20250418,174500,25690885,5370,5370,5370,5370,0
20250418,174400,25690885,5370,5370,5370,5370,0
20250418,174300,25690885,5370,5370,5370,5370,0
20250418,174200,25690885,5370,5370,5370,5370,0
20250418,174100,25690885,5370,5370,5370,5370,0
20250418,174000,25690885,5370,5370,5370,5370,0
20250418,173900,25690885,5370,5370,5370,5370,0
20250418,173800,25690885,5370,5370,5370,5370,0
20250418,173700,25690885,5370,5370,5370,5370,0
20250418,173600,25690885,5370,5370,5370,5370,170
20250418,173500,25690885,5370,5370,5370,5370,0
20250418,173400,25690885,5370,5370,5370,5370,0
20250418,173300,25690885,5370,5370,5370,5370,0
20250418,173200,25690885,5370,5370,5370,5370,0
20250418,173100,25690885,5370,5370,5370,5370,0
20250418,173000,25690885,5370,5370,5370,5370,0
20250418,172900,25690885,5370,5370,5370,5370,0
20250418,172800,25690885,5370,5370,5370,5370,0
20250418,172700,25690885,5370,5370,5370,5370,0
20250418,172600,25690885,5370,5370,5370,5370,0
20250418,172500,25690885,5370,5370,5370,5370,0
20250418,172400,25690885,5370,5370,5370,5370,0
20250418,172300,25690885,5370,5370,5370,5370,0
20250418,172200,25690885,5370,5370,5370,5370,0
20250418,172100,25690885,5370,5370,5370,5370,0
20250418,172000,25690885,5370,5370,5370,5370,0
20250418,171900,25690885,5370,5370,5370,5370,0
20250418,171800,25690885,5370,5370,5370,5370,0
20250418,171700,25690885,5370,5370,5370,5370,0
20250418,171600,25690885,5370,5370,5370,5370,0
20250418,171500,25690885,5370,5370,5370,5370,0
20250418,171400,25690885,5370,5370,5370,5370,0
20250418,171300,25690885,5370,5370,5370,5370,0
20250418,171200,25690885,5370,5370,5370,5370,0
20250418,171100,25690885,5370,5370,5370,5370,0
20250418,171000,25690885,5370,5370,5370,5370,0
20250418,170900,25690885,5370,5370,5370,5370,0
20250418,170800,25690885,5370,5370,5370,5370,0
20250418,170700,25690885,5370,5370,5370,5370,0
20250418,170600,25690885,5370,5370,5370,5370,170
20250418,170500,25690885,5370,5370,5370,5370,0
20250418,170400,25690885,5370,5370,5370,5370,0
20250418,170300,25690885,5370,5370,5370,5370,0
20250418,170200,25690885,5370,5370,5370,5370,0
20250418,170100,25690885,5370,5370,5370,5370,0
20250418,170000,25690885,5370,5370,5370,5370,0
20250418,165900,25690885,5370,5370,5370,5370,0
20250418,165800,25690885,5370,5370,5370,5370,0
20250418,165700,25690885,5370,5370,5370,5370,0
20250418,165600,25690885,5370,5370,5370,5370,0
20250418,165500,25690885,5370,5370,5370,5370,0
20250418,165400,25690885,5370,5370,5370,5370,0
20250418,165300,25690885,5370,5370,5370,5370,0
20250418,165200,25690885,5370,5370,5370,5370,0
20250418,165100,25690885,5370,5370,5370,5370,0
20250418,165000,25690885,5370,5370,5370,5370,0
20250418,164900,25690885,5370,5370,5370,5370,0
20250418,164800,25690885,5370,5370,5370,5370,0
20250418,164700,25690885,5370,5370,5370,5370,0
20250418,164600,25690885,5370,5370,5370,5370,0
20250418,164500,25690885,5370,5370,5370,5370,0
20250418,164400,25690885,5370,5370,5370,5370,0
20250418,164300,25690885,5370,5370,5370,5370,0
20250418,164200,25690885,5370,5370,5370,5370,0
20250418,164100,25690885,5370,5370,5370,5370,0
20250418,164000,25690885,5370,5370,5370,5370,0
20250418,163900,25690885,5370,5370,5370,5370,0
20250418,163800,25690885,5370,5370,5370,5370,0
20250418,163700,25690885,5370,5370,5370,5370,0
20250418,163600,25690885,5370,5370,5370,5370,170
20250418,163500,25690885,5370,5370,5370,5370,0
20250418,163400,25690885,5370,5370,5370,5370,0
20250418,163300,25690885,5370,5370,5370,5370,0
20250418,163200,25690885,5370,5370,5370,5370,0
20250418,163100,25690885,5370,5370,5370,5370,0
20250418,163000,25690885,5370,5370,5370,5370,0
20250418,162900,25690885,5370,5370,5370,5370,0
20250418,162800,25690885,5370,5370,5370,5370,0
20250418,162700,25690885,5370,5370,5370,5370,0
20250418,162600,25690885,5370,5370,5370,5370,0
20250418,162500,25690885,5370,5370,5370,5370,0
20250418,162400,25690885,5370,5370,5370,5370,0
20250418,162300,25690885,5370,5370,5370,5370,0
20250418,162200,25690885,5370,5370,5370,5370,0
20250418,162100,25690885,5370,5370,5370,5370,0
20250418,162000,25690885,5370,5370,5370,5370,0
20250418,161900,25690885,5370,5370,5370,5370,0
20250418,161800,25690885,5370,5370,5370,5370,0
20250418,161700,25690885,5370,5370,5370,5370,0
20250418,161600,25690885,5370,5370,5370,5370,0
20250418,161500,25690885,5370,5370,5370,5370,0
20250418,161400,25690885,5370,5370,5370,5370,0
20250418,161300,25690885,5370,5370,5370,5370,0
20250418,161200,25690885,5370,5370,5370,5370,0
20250418,161100,25690885,5370,5370,5370,5370,0
20250418,161000,25690885,5370,5370,5370,5370,0
20250418,160900,25690885,5370,5370,5370,5370,0
20250418,160800,25690885,5370,5370,5370,5370,0
20250418,160700,25690885,5370,5370,5370,5370,0
20250418,160600,25690885,5370,5370,5370,5370,170
20250418,160500,25690885,5370,5370,5370,5370,0
20250418,160400,25690885,5370,5370,5370,5370,0
20250418,160300,25690885,5370,5370,5370,5370,0
20250418,160200,25690885,5370,5370,5370,5370,0
20250418,160100,25690885,5370,5370,5370,5370,0
20250418,160000,25690885,5370,5370,5370,5370,0
20250418,155900,25690885,5370,5370,5370,5370,0
20250418,155800,25690885,5370,5370,5370,5370,0
20250418,155700,25690885,5370,5370,5370,5370,0
20250418,155600,25690885,5370,5370,5370,5370,0
20250418,155500,25690885,5370,5370,5370,5370,0
20250418,155400,25690885,5370,5370,5370,5370,0
20250418,155300,25690885,5370,5370,5370,5370,0
20250418,155200,25690885,5370,5370,5370,5370,0
20250418,155100,25690885,5370,5370,5370,5370,0
20250418,155000,25690885,5370,5370,5370,5370,0
20250418,154900,25690885,5370,5370,5370,5370,0
20250418,154800,25690885,5370,5370,5370,5370,0
20250418,154700,25690885,5370,5370,5370,5370,0
20250418,154600,25690885,5370,5370,5370,5370,0
20250418,154500,25690885,5370,5370,5370,5370,0
20250418,154400,25690885,5370,5370,5370,5370,0
20250418,154300,25690885,5370,5370,5370,5370,0
20250418,154200,25690885,5370,5370,5370,5370,0
20250418,154100,25690885,5370,5370,5370,5370,0
20250418,154000,25690885,5370,5370,5370,5370,0
20250418,153900,25690885,5370,5370,5370,5370,0
20250418,153800,25690885,5370,5370,5370,5370,0
20250418,153700,25690885,5370,5370,5370,5370,0
20250418,153600,25690885,5370,5370,5370,5370,170
20250418,153500,25690885,5370,5370,5370,5370,0
20250418,153400,25690885,5370,5370,5370,5370,0
20250418,153300,25690885,5370,5370,5370,5370,0
20250418,153200,25690885,5370,5370,5370,5370,0
20250418,153100,25690885,5370,5370,5370,5370,0
20250418,153000,25690885,5370,5370,5370,5370,170
20250418,152900,24777985,5370,5370,5370,5370,0
20250418,152800,24777985,5370,5370,5370,5370,0
20250418,152700,24777985,5370,5370,5370,5370,0
20250418,152600,24777985,5370,5370,5370,5370,0
20250418,152500,24777985,5370,5370,5370,5370,0
20250418,152400,24777985,5370,5370,5370,5370,0
20250418,152300,24777985,5370,5370,5370,5370,0
20250418,152200,24777985,5370,5370,5370,5370,0
20250418,152100,24777985,5370,5370,5370,5370,0
20250418,152000,24777985,5370,5370,5370,5370,0
20250418,151900,24777985,5370,5370,5370,5370,0
20250418,151800,24777985,5370,5380,5380,5370,149
20250418,151700,23977595,5390,5390,5390,5390,0
20250418,151600,23977595,5390,5390,5390,5390,0
20250418,151500,23977595,5390,5390,5390,5390,0
20250418,151400,23977595,5390,5390,5390,5390,0
20250418,151300,23977595,5390,5390,5390,5390,0
20250418,151200,23977595,5390,5390,5390,5390,0
20250418,151100,23977595,5390,5390,5390,5390,0
20250418,151000,23977595,5390,5390,5390,5390,0
20250418,150900,23977595,5390,5390,5390,5390,0
20250418,150800,23977595,5390,5390,5390,5390,0
20250418,150700,23977595,5390,5390,5390,5390,0
20250418,150600,23977595,5390,5390,5390,5390,0
20250418,150500,23977595,5390,5390,5390,5390,2
20250418,150400,23966815,5390,5390,5390,5390,0
20250418,150300,23966815,5390,5390,5390,5390,0
20250418,150200,23966815,5390,5390,5390,5390,0
20250418,150100,23966815,5390,5390,5390,5390,0
20250418,150000,23966815,5390,5390,5390,5390,0
20250418,145900,23966815,5390,5390,5390,5390,0
20250418,145800,23966815,5390,5390,5390,5390,0
20250418,145700,23966815,5390,5390,5390,5390,0
20250418,145600,23966815,5390,5390,5390,5390,0
20250418,145500,23966815,5390,5390,5390,5390,0
20250418,145400,23966815,5390,5390,5390,5390,0
20250418,145300,23966815,5390,5390,5390,5390,0
20250418,145200,23966815,5390,5390,5390,5390,0
20250418,145100,23966815,5390,5380,5390,5380,539
20250418,145000,21061695,5370,5370,5370,5370,0
20250418,144900,21061695,5370,5370,5370,5370,0
20250418,144800,21061695,5370,5370,5370,5370,0
20250418,144700,21061695,5370,5370,5370,5370,0
20250418,144600,21061695,5370,5370,5370,5370,1
20250418,144500,21056325,5370,5370,5370,5370,0
20250418,144400,21056325,5370,5370,5370,5370,0
20250418,144300,21056325,5370,5370,5370,5370,6
20250418,144200,21024105,5380,5380,5380,5380,15
20250418,144100,20943405,5380,5380,5380,5380,20
20250418,144000,20835805,5380,5380,5380,5380,0
20250418,143900,20835805,5380,5380,5380,5380,0
20250418,143800,20835805,5380,5380,5380,5380,0
20250418,143700,20835805,5380,5380,5380,5380,0
20250418,143600,20835805,5380,5380,5380,5380,0
20250418,143500,20835805,5380,5380,5380,5380,0
20250418,143400,20835805,5380,5380,5380,5380,0
20250418,143300,20835805,5380,5380,5380,5380,0
20250418,143200,20835805,5380,5380,5380,5380,0
20250418,143100,20835805,5380,5380,5380,5380,2
20250418,143000,20825045,5370,5370,5370,5370,0
20250418,142900,20825045,5370,5370,5370,5370,0
20250418,142800,20825045,5370,5370,5370,5370,0
20250418,142700,20825045,5370,5370,5370,5370,0
20250418,142600,20825045,5370,5370,5370,5370,0
20250418,142500,20825045,5370,5370,5370,5370,0
20250418,142400,20825045,5370,5370,5370,5370,0
20250418,142300,20825045,5370,5370,5370,5370,0
20250418,142200,20825045,5370,5370,5370,5370,0
20250418,142100,20825045,5370,5370,5370,5370,0
20250418,142000,20825045,5370,5370,5370,5370,48
20250418,141900,20567285,5380,5380,5380,5380,0
20250418,141800,20567285,5380,5380,5380,5380,0
20250418,141700,20567285,5380,5380,5380,5380,0
20250418,141600,20567285,5380,5380,5380,5380,0
20250418,141500,20567285,5380,5380,5380,5380,0
20250418,141400,20567285,5380,5380,5380,5380,0
20250418,141300,20567285,5380,5380,5380,5380,20
20250418,141200,20459685,5370,5370,5370,5370,0
20250418,141100,20459685,5370,5380,5380,5370,121
20250418,141000,19809905,5380,5380,5380,5380,0
20250418,140900,19809905,5380,5380,5380,5380,0
20250418,140800,19809905,5380,5380,5380,5380,0
20250418,140700,19809905,5380,5380,5380,5380,0
20250418,140600,19809905,5380,5380,5380,5380,0
20250418,140500,19809905,5380,5380,5380,5380,2
20250418,140400,19799145,5380,5380,5380,5380,0
20250418,140300,19799145,5380,5380,5380,5380,2
20250418,140200,19788385,5380,5380,5380,5380,0
20250418,140100,19788385,5380,5380,5380,5380,0
20250418,140000,19788385,5380,5380,5380,5380,0
20250418,135900,19788385,5380,5380,5380,5380,0
20250418,135800,19788385,5380,5380,5380,5380,47
20250418,135700,19535525,5390,5380,5390,5380,274
20250418,135600,18061305,5380,5380,5380,5380,0
20250418,135500,18061305,5380,5380,5380,5380,0
20250418,135400,18061305,5380,5380,5380,5380,200
20250418,135300,16985305,5370,5370,5370,5370,0
20250418,135200,16985305,5370,5370,5370,5370,0
20250418,135100,16985305,5370,5370,5370,5370,0
20250418,135000,16985305,5370,5370,5370,5370,0
20250418,134900,16985305,5370,5370,5370,5370,0
20250418,134800,16985305,5370,5370,5370,5370,0
20250418,134700,16985305,5370,5370,5370,5370,0
20250418,134600,16985305,5370,5370,5370,5370,0
20250418,134500,16985305,5370,5370,5370,5370,0
20250418,134400,16985305,5370,5370,5370,5370,0
20250418,134300,16985305,5370,5370,5370,5370,0
20250418,134200,16985305,5370,5370,5370,5370,0
20250418,134100,16985305,5370,5370,5370,5370,0
20250418,134000,16985305,5370,5370,5370,5370,0
20250418,133900,16985305,5370,5370,5370,5370,0
20250418,133800,16985305,5370,5370,5370,5370,0
20250418,133700,16985305,5370,5370,5370,5370,0
20250418,133600,16985305,5370,5370,5370,5370,0
20250418,133500,16985305,5370,5370,5370,5370,77
20250418,133400,16571815,5370,5370,5370,5370,0
20250418,133300,16571815,5370,5370,5370,5370,1
20250418,133200,16566445,5370,5370,5370,5370,0
20250418,133100,16566445,5370,5370,5370,5370,0
20250418,133000,16566445,5370,5370,5370,5370,8
20250418,132900,16523485,5370,5370,5370,5370,0
20250418,132800,16523485,5370,5370,5370,5370,0
20250418,132700,16523485,5370,5370,5370,5370,0
20250418,132600,16523485,5370,5370,5370,5370,0
20250418,132500,16523485,5370,5370,5370,5370,0
20250418,132400,16523485,5370,5370,5370,5370,0
20250418,132300,16523485,5370,5370,5370,5370,0
20250418,132200,16523485,5370,5370,5370,5370,0
20250418,132100,16523485,5370,5370,5370,5370,0
20250418,132000,16523485,5370,5370,5370,5370,0
20250418,131900,16523485,5370,5370,5370,5370,0
20250418,131800,16523485,5370,5370,5370,5370,3
20250418,131700,16507375,5370,5370,5370,5370,2
20250418,131600,16496635,5360,5370,5370,5360,6
20250418,131500,16464445,5370,5370,5370,5370,0
20250418,131400,16464445,5370,5370,5370,5370,0
20250418,131300,16464445,5370,5370,5370,5370,0
20250418,131200,16464445,5370,5370,5370,5370,0
20250418,131100,16464445,5370,5370,5370,5370,0
20250418,131000,16464445,5370,5370,5370,5370,0
20250418,130900,16464445,5370,5370,5370,5370,0
20250418,130800,16464445,5370,5370,5370,5370,100
20250418,130700,15927445,5380,5380,5380,5380,0
20250418,130600,15927445,5380,5380,5380,5380,0
20250418,130500,15927445,5380,5380,5380,5380,0
20250418,130400,15927445,5380,5380,5380,5380,0
20250418,130300,15927445,5380,5380,5380,5380,0
20250418,130200,15927445,5380,5380,5380,5380,0
20250418,130100,15927445,5380,5380,5380,5380,0
20250418,130000,15927445,5380,5380,5380,5380,0
20250418,125900,15927445,5380,5380,5380,5380,0
20250418,125800,15927445,5380,5380,5380,5380,0
20250418,125700,15927445,5380,5380,5380,5380,0
20250418,125600,15927445,5380,5380,5380,5380,0
20250418,125500,15927445,5380,5380,5380,5380,0
20250418,125400,15927445,5380,5380,5380,5380,0
20250418,125300,15927445,5380,5380,5380,5380,0
20250418,125200,15927445,5380,5380,5380,5380,0
20250418,125100,15927445,5380,5380,5380,5380,0
20250418,125000,15927445,5380,5380,5380,5380,2
20250418,124900,15916685,5360,5360,5360,5360,0
20250418,124800,15916685,5360,5360,5360,5360,0
20250418,124700,15916685,5360,5360,5360,5360,0
20250418,124600,15916685,5360,5360,5360,5360,0
20250418,124500,15916685,5360,5360,5360,5360,0
20250418,124400,15916685,5360,5360,5360,5360,0
20250418,124300,15916685,5360,5360,5360,5360,0
20250418,124200,15916685,5360,5360,5360,5360,0
20250418,124100,15916685,5360,5360,5360,5360,0
20250418,124000,15916685,5360,5370,5370,5360,5
20250418,123900,15889875,5380,5380,5380,5380,1
20250418,123800,15884495,5360,5360,5360,5360,0
20250418,123700,15884495,5360,5360,5360,5360,18
20250418,123600,15788015,5360,5360,5360,5360,0
20250418,123500,15788015,5360,5360,5360,5360,69
20250418,123400,15418175,5370,5370,5370,5370,0
20250418,123300,15418175,5370,5370,5370,5370,0
20250418,123200,15418175,5370,5370,5370,5370,0
20250418,123100,15418175,5370,5370,5370,5370,0
20250418,123000,15418175,5370,5370,5370,5370,0
20250418,122900,15418175,5370,5370,5370,5370,0
20250418,122800,15418175,5370,5370,5370,5370,0
20250418,122700,15418175,5370,5370,5370,5370,0
20250418,122600,15418175,5370,5370,5370,5370,0
20250418,122500,15418175,5370,5370,5370,5370,0
20250418,122400,15418175,5370,5370,5370,5370,0
20250418,122300,15418175,5370,5370,5370,5370,0
20250418,122200,15418175,5370,5370,5370,5370,0
20250418,122100,15418175,5370,5370,5370,5370,0
20250418,122000,15418175,5370,5370,5370,5370,0
20250418,121900,15418175,5370,5370,5370,5370,1
20250418,121800,15412805,5370,5370,5370,5370,0
20250418,121700,15412805,5370,5370,5370,5370,4
20250418,121600,15391325,5380,5380,5380,5380,0
20250418,121500,15391325,5380,5380,5380,5380,0
20250418,121400,15391325,5380,5380,5380,5380,1
20250418,121300,15385945,5370,5370,5370,5370,0
20250418,121200,15385945,5370,5370,5370,5370,5
20250418,121100,15359095,5370,5370,5370,5370,20
20250418,121000,15251695,5370,5370,5370,5370,20
20250418,120900,15144295,5390,5390,5390,5390,4
20250418,120800,15122735,5390,5390,5390,5390,0
20250418,120700,15122735,5390,5390,5390,5390,5
20250418,120600,15095785,5390,5390,5390,5390,0
20250418,120500,15095785,5390,5390,5390,5390,1
20250418,120400,15090395,5390,5390,5390,5390,0
20250418,120300,15090395,5390,5390,5390,5390,0
20250418,120200,15090395,5390,5390,5390,5390,0
20250418,120100,15090395,5390,5390,5390,5390,0
20250418,120000,15090395,5390,5390,5390,5390,0
20250418,115900,15090395,5390,5390,5390,5390,0
20250418,115800,15090395,5390,5380,5390,5380,83
20250418,115700,14643825,5380,5380,5380,5380,0
20250418,115600,14643825,5380,5380,5380,5380,0
20250418,115500,14643825,5380,5380,5380,5380,0
20250418,115400,14643825,5380,5370,5380,5370,1065
20250418,115300,8924465,5360,5360,5360,5360,0
20250418,115200,8924465,5360,5360,5360,5360,0
20250418,115100,8924465,5360,5360,5360,5360,1
20250418,115000,8919105,5360,5360,5360,5360,0
20250418,114900,8919105,5360,5360,5360,5360,0
20250418,114800,8919105,5360,5360,5360,5360,0
20250418,114700,8919105,5360,5360,5360,5360,0
20250418,114600,8919105,5360,5360,5360,5360,0
20250418,114500,8919105,5360,5360,5360,5360,0
20250418,114400,8919105,5360,5360,5360,5360,0
20250418,114300,8919105,5360,5360,5360,5360,9
20250418,114200,8870865,5360,5360,5360,5360,3
20250418,114100,8854785,5360,5360,5360,5360,9
20250418,114000,8806545,5360,5360,5360,5360,0
20250418,113900,8806545,5360,5360,5360,5360,0
20250418,113800,8806545,5360,5360,5360,5360,0
20250418,113700,8806545,5360,5360,5360,5360,0
20250418,113600,8806545,5360,5360,5360,5360,0
20250418,113500,8806545,5360,5360,5360,5360,0
20250418,113400,8806545,5360,5360,5360,5360,0
20250418,113300,8806545,5360,5360,5360,5360,0
20250418,113200,8806545,5360,5360,5360,5360,0
20250418,113100,8806545,5360,5360,5360,5360,0
20250418,113000,8806545,5360,5360,5360,5360,0
20250418,112900,8806545,5360,5360,5360,5360,0
20250418,112800,8806545,5360,5360,5360,5360,101
20250418,112700,8265185,5370,5370,5370,5370,0
20250418,112600,8265185,5370,5370,5370,5370,0
20250418,112500,8265185,5370,5370,5370,5370,0
20250418,112400,8265185,5370,5370,5370,5370,0
20250418,112300,8265185,5370,5370,5370,5370,0
20250418,112200,8265185,5370,5370,5370,5370,0
20250418,112100,8265185,5370,5370,5370,5370,1
20250418,112000,8259815,5370,5370,5370,5370,0
20250418,111900,8259815,5370,5370,5370,5370,0
20250418,111800,8259815,5370,5370,5370,5370,0
20250418,111700,8259815,5370,5370,5370,5370,0
20250418,111600,8259815,5370,5370,5370,5370,0
20250418,111500,8259815,5370,5370,5370,5370,1
20250418,111400,8254445,5360,5360,5360,5360,0
20250418,111300,8254445,5360,5360,5360,5360,0
20250418,111200,8254445,5360,5360,5360,5360,0
20250418,111100,8254445,5360,5360,5360,5360,0
20250418,111000,8254445,5360,5360,5360,5360,0
20250418,110900,8254445,5360,5360,5360,5360,0
20250418,110800,8254445,5360,5360,5360,5360,0
20250418,110700,8254445,5360,5360,5360,5360,0
20250418,110600,8254445,5360,5360,5360,5360,0
20250418,110500,8254445,5360,5360,5360,5360,0
20250418,110400,8254445,5360,5360,5360,5360,0
20250418,110300,8254445,5360,5360,5360,5360,2
20250418,110200,8243725,5350,5350,5350,5350,0
20250418,110100,8243725,5350,5350,5350,5350,0
20250418,110000,8243725,5350,5350,5350,5350,0
20250418,105900,8243725,5350,5350,5350,5350,3
20250418,105800,8227675,5350,5350,5350,5350,0
20250418,105700,8227675,5350,5350,5350,5350,0
20250418,105600,8227675,5350,5350,5350,5350,0
20250418,105500,8227675,5350,5350,5350,5350,1
20250418,105400,8222325,5355,5350,5355,5350,2
20250418,105300,8211620,5350,5350,5350,5350,8
20250418,105200,8168820,5370,5370,5370,5370,0
20250418,105100,8168820,5370,5370,5370,5370,0
20250418,105000,8168820,5370,5370,5370,5370,0
20250418,104900,8168820,5370,5370,5370,5370,2
20250418,104800,8158080,5370,5370,5370,5370,0
20250418,104700,8158080,5370,5370,5370,5370,0
20250418,104600,8158080,5370,5370,5370,5370,0
20250418,104500,8158080,5370,5370,5370,5370,0
20250418,104400,8158080,5370,5370,5370,5370,0
20250418,104300,8158080,5370,5370,5370,5370,0
20250418,104200,8158080,5370,5370,5370,5370,0
20250418,104100,8158080,5370,5370,5370,5370,0
20250418,104000,8158080,5370,5370,5370,5370,0
20250418,103900,8158080,5370,5370,5370,5370,0
20250418,103800,8158080,5370,5370,5370,5370,0
20250418,103700,8158080,5370,5370,5370,5370,4
20250418,103600,8136600,5370,5370,5370,5370,0
20250418,103500,8136600,5370,5370,5370,5370,0
20250418,103400,8136600,5370,5370,5370,5370,0
20250418,103300,8136600,5370,5370,5370,5370,1
20250418,103200,8131230,5370,5370,5370,5370,1
20250418,103100,8125860,5340,5340,5340,5340,0
20250418,103000,8125860,5340,5340,5340,5340,0
20250418,102900,8125860,5340,5340,5340,5340,0
20250418,102800,8125860,5340,5340,5340,5340,0
20250418,102700,8125860,5340,5350,5350,5340,58
20250418,102600,7815760,5350,5350,5350,5350,0
20250418,102500,7815760,5350,5350,5350,5350,0
20250418,102400,7815760,5350,5350,5350,5350,0
20250418,102300,7815760,5350,5350,5350,5350,0
20250418,102200,7815760,5350,5350,5350,5350,0
20250418,102100,7815760,5350,5350,5350,5350,0
20250418,102000,7815760,5350,5350,5350,5350,0
20250418,101900,7815760,5350,5350,5350,5350,13
20250418,101800,7746210,5370,5370,5370,5370,0
20250418,101700,7746210,5370,5370,5370,5370,0
20250418,101600,7746210,5370,5370,5370,5370,0
20250418,101500,7746210,5370,5370,5370,5370,0
20250418,101400,7746210,5370,5370,5370,5370,2
20250418,101300,7735470,5370,5370,5370,5370,1
20250418,101200,7730100,5370,5370,5370,5370,2
20250418,101100,7719360,5370,5370,5370,5370,1
20250418,101000,7713990,5340,5340,5340,5340,7
20250418,100900,7676610,5350,5350,5350,5350,4
20250418,100800,7655210,5350,5350,5350,5350,0
20250418,100700,7655210,5350,5350,5350,5350,0
20250418,100600,7655210,5350,5350,5350,5350,5
20250418,100500,7628460,5350,5350,5350,5350,0
20250418,100400,7628460,5350,5360,5360,5350,15
20250418,100300,7548160,5350,5350,5350,5350,0
20250418,100200,7548160,5350,5350,5350,5350,0
20250418,100100,7548160,5350,5350,5350,5350,0
20250418,100000,7548160,5350,5350,5350,5350,0
20250418,095900,7548160,5350,5350,5350,5350,0
20250418,095800,7548160,5350,5350,5350,5350,0
20250418,095700,7548160,5350,5350,5350,5350,0
20250418,095600,7548160,5350,5350,5350,5350,0
20250418,095500,7548160,5350,5350,5350,5350,3
20250418,095400,7532110,5350,5350,5350,5350,0
20250418,095300,7532110,5350,5350,5350,5350,15
20250418,095200,7451860,5370,5370,5370,5370,0
20250418,095100,7451860,5370,5370,5370,5370,0
20250418,095000,7451860,5370,5370,5370,5370,115
20250418,094900,6834310,5350,5350,5350,5350,0
20250418,094800,6834310,5350,5350,5350,5350,0
20250418,094700,6834310,5350,5350,5350,5350,0
20250418,094600,6834310,5350,5350,5350,5350,0
20250418,094500,6834310,5350,5350,5350,5350,0
20250418,094400,6834310,5350,5350,5350,5350,0
20250418,094300,6834310,5350,5350,5350,5350,5
20250418,094200,6807560,5370,5370,5370,5370,2
20250418,094100,6796820,5370,5370,5370,5370,2
20250418,094000,6786080,5370,5370,5370,5370,0
20250418,093900,6786080,5370,5370,5370,5370,0
20250418,093800,6786080,5370,5370,5370,5370,0
20250418,093700,6786080,5370,5370,5370,5370,0
20250418,093600,6786080,5370,5370,5370,5370,1
20250418,093500,6780710,5340,5340,5340,5340,0
20250418,093400,6780710,5340,5340,5340,5340,96
20250418,093300,6268070,5340,5340,5340,5340,1
20250418,093200,6262730,5340,5340,5340,5340,1
20250418,093100,6257390,5340,5340,5340,5330,19
20250418,093000,6156030,5340,5370,5370,5340,4
20250418,092900,6134630,5350,5340,5370,5330,161
20250418,092800,5276260,5330,5330,5330,5330,0
20250418,092700,5276260,5330,5330,5330,5330,0
20250418,092600,5276260,5330,5330,5330,5330,0
20250418,092500,5276260,5330,5330,5330,5330,0
20250418,092400,5276260,5330,5330,5330,5330,0
20250418,092300,5276260,5330,5330,5330,5330,5
20250418,092200,5249610,5360,5360,5360,5360,0
20250418,092100,5249610,5360,5360,5360,5360,0
20250418,092000,5249610,5360,5360,5360,5360,19
20250418,091900,5147770,5320,5340,5340,5320,43
20250418,091800,4918570,5370,5370,5370,5370,0
20250418,091700,4918570,5370,5370,5370,5370,2
20250418,091600,4907830,5340,5340,5340,5340,3
20250418,091500,4891810,5370,5370,5370,5370,12
20250418,091400,4827370,5340,5340,5340,5340,0
20250418,091300,4827370,5340,5340,5340,5340,426
20250418,091200,2552530,5340,5340,5340,5340,1
20250418,091100,2547190,5340,5340,5340,5330,470
20250418,091000,37710,5380,5380,5380,5380,4
20250418,090900,16190,5390,5390,5390,5390,0
20250418,090800,16190,5390,5390,5390,5390,0
20250418,090700,16190,5390,5390,5390,5390,0
20250418,090600,16190,5390,5390,5390,5390,0
20250418,090500,16190,5390,5390,5390,5390,0
20250418,090400,16190,5390,5390,5390,5390,0
20250418,090300,16190,5390,5390,5390,5390,0
20250418,090200,16190,5390,5390,5390,5390,0
20250418,090100,16190,5390,5390,5390,5390,1
20250418,090000,10800,5400,5400,5400,5400,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183600 25690885 5370 5370 5370 5370 170
3 20250418 183500 25690885 5370 5370 5370 5370 0
4 20250418 183400 25690885 5370 5370 5370 5370 0
5 20250418 183300 25690885 5370 5370 5370 5370 0
6 20250418 183200 25690885 5370 5370 5370 5370 0
7 20250418 183100 25690885 5370 5370 5370 5370 0
8 20250418 183000 25690885 5370 5370 5370 5370 0
9 20250418 182900 25690885 5370 5370 5370 5370 0
10 20250418 182800 25690885 5370 5370 5370 5370 0
11 20250418 182700 25690885 5370 5370 5370 5370 0
12 20250418 182600 25690885 5370 5370 5370 5370 0
13 20250418 182500 25690885 5370 5370 5370 5370 0
14 20250418 182400 25690885 5370 5370 5370 5370 0
15 20250418 182300 25690885 5370 5370 5370 5370 0
16 20250418 182200 25690885 5370 5370 5370 5370 0
17 20250418 182100 25690885 5370 5370 5370 5370 0
18 20250418 182000 25690885 5370 5370 5370 5370 0
19 20250418 181900 25690885 5370 5370 5370 5370 0
20 20250418 181800 25690885 5370 5370 5370 5370 0
21 20250418 181700 25690885 5370 5370 5370 5370 0
22 20250418 181600 25690885 5370 5370 5370 5370 0
23 20250418 181500 25690885 5370 5370 5370 5370 0
24 20250418 181400 25690885 5370 5370 5370 5370 0
25 20250418 181300 25690885 5370 5370 5370 5370 0
26 20250418 181200 25690885 5370 5370 5370 5370 0
27 20250418 181100 25690885 5370 5370 5370 5370 0
28 20250418 181000 25690885 5370 5370 5370 5370 0
29 20250418 180900 25690885 5370 5370 5370 5370 0
30 20250418 180800 25690885 5370 5370 5370 5370 0
31 20250418 180700 25690885 5370 5370 5370 5370 0
32 20250418 180600 25690885 5370 5370 5370 5370 170
33 20250418 180500 25690885 5370 5370 5370 5370 0
34 20250418 180400 25690885 5370 5370 5370 5370 0
35 20250418 180300 25690885 5370 5370 5370 5370 0
36 20250418 180200 25690885 5370 5370 5370 5370 0
37 20250418 180100 25690885 5370 5370 5370 5370 0
38 20250418 180000 25690885 5370 5370 5370 5370 0
39 20250418 175900 25690885 5370 5370 5370 5370 0
40 20250418 175800 25690885 5370 5370 5370 5370 0
41 20250418 175700 25690885 5370 5370 5370 5370 0
42 20250418 175600 25690885 5370 5370 5370 5370 0
43 20250418 175500 25690885 5370 5370 5370 5370 0
44 20250418 175400 25690885 5370 5370 5370 5370 0
45 20250418 175300 25690885 5370 5370 5370 5370 0
46 20250418 175200 25690885 5370 5370 5370 5370 0
47 20250418 175100 25690885 5370 5370 5370 5370 0
48 20250418 175000 25690885 5370 5370 5370 5370 0
49 20250418 174900 25690885 5370 5370 5370 5370 0
50 20250418 174800 25690885 5370 5370 5370 5370 0
51 20250418 174700 25690885 5370 5370 5370 5370 0
52 20250418 174600 25690885 5370 5370 5370 5370 0
53 20250418 174500 25690885 5370 5370 5370 5370 0
54 20250418 174400 25690885 5370 5370 5370 5370 0
55 20250418 174300 25690885 5370 5370 5370 5370 0
56 20250418 174200 25690885 5370 5370 5370 5370 0
57 20250418 174100 25690885 5370 5370 5370 5370 0
58 20250418 174000 25690885 5370 5370 5370 5370 0
59 20250418 173900 25690885 5370 5370 5370 5370 0
60 20250418 173800 25690885 5370 5370 5370 5370 0
61 20250418 173700 25690885 5370 5370 5370 5370 0
62 20250418 173600 25690885 5370 5370 5370 5370 170
63 20250418 173500 25690885 5370 5370 5370 5370 0
64 20250418 173400 25690885 5370 5370 5370 5370 0
65 20250418 173300 25690885 5370 5370 5370 5370 0
66 20250418 173200 25690885 5370 5370 5370 5370 0
67 20250418 173100 25690885 5370 5370 5370 5370 0
68 20250418 173000 25690885 5370 5370 5370 5370 0
69 20250418 172900 25690885 5370 5370 5370 5370 0
70 20250418 172800 25690885 5370 5370 5370 5370 0
71 20250418 172700 25690885 5370 5370 5370 5370 0
72 20250418 172600 25690885 5370 5370 5370 5370 0
73 20250418 172500 25690885 5370 5370 5370 5370 0
74 20250418 172400 25690885 5370 5370 5370 5370 0
75 20250418 172300 25690885 5370 5370 5370 5370 0
76 20250418 172200 25690885 5370 5370 5370 5370 0
77 20250418 172100 25690885 5370 5370 5370 5370 0
78 20250418 172000 25690885 5370 5370 5370 5370 0
79 20250418 171900 25690885 5370 5370 5370 5370 0
80 20250418 171800 25690885 5370 5370 5370 5370 0
81 20250418 171700 25690885 5370 5370 5370 5370 0
82 20250418 171600 25690885 5370 5370 5370 5370 0
83 20250418 171500 25690885 5370 5370 5370 5370 0
84 20250418 171400 25690885 5370 5370 5370 5370 0
85 20250418 171300 25690885 5370 5370 5370 5370 0
86 20250418 171200 25690885 5370 5370 5370 5370 0
87 20250418 171100 25690885 5370 5370 5370 5370 0
88 20250418 171000 25690885 5370 5370 5370 5370 0
89 20250418 170900 25690885 5370 5370 5370 5370 0
90 20250418 170800 25690885 5370 5370 5370 5370 0
91 20250418 170700 25690885 5370 5370 5370 5370 0
92 20250418 170600 25690885 5370 5370 5370 5370 170
93 20250418 170500 25690885 5370 5370 5370 5370 0
94 20250418 170400 25690885 5370 5370 5370 5370 0
95 20250418 170300 25690885 5370 5370 5370 5370 0
96 20250418 170200 25690885 5370 5370 5370 5370 0
97 20250418 170100 25690885 5370 5370 5370 5370 0
98 20250418 170000 25690885 5370 5370 5370 5370 0
99 20250418 165900 25690885 5370 5370 5370 5370 0
100 20250418 165800 25690885 5370 5370 5370 5370 0
101 20250418 165700 25690885 5370 5370 5370 5370 0
102 20250418 165600 25690885 5370 5370 5370 5370 0
103 20250418 165500 25690885 5370 5370 5370 5370 0
104 20250418 165400 25690885 5370 5370 5370 5370 0
105 20250418 165300 25690885 5370 5370 5370 5370 0
106 20250418 165200 25690885 5370 5370 5370 5370 0
107 20250418 165100 25690885 5370 5370 5370 5370 0
108 20250418 165000 25690885 5370 5370 5370 5370 0
109 20250418 164900 25690885 5370 5370 5370 5370 0
110 20250418 164800 25690885 5370 5370 5370 5370 0
111 20250418 164700 25690885 5370 5370 5370 5370 0
112 20250418 164600 25690885 5370 5370 5370 5370 0
113 20250418 164500 25690885 5370 5370 5370 5370 0
114 20250418 164400 25690885 5370 5370 5370 5370 0
115 20250418 164300 25690885 5370 5370 5370 5370 0
116 20250418 164200 25690885 5370 5370 5370 5370 0
117 20250418 164100 25690885 5370 5370 5370 5370 0
118 20250418 164000 25690885 5370 5370 5370 5370 0
119 20250418 163900 25690885 5370 5370 5370 5370 0
120 20250418 163800 25690885 5370 5370 5370 5370 0
121 20250418 163700 25690885 5370 5370 5370 5370 0
122 20250418 163600 25690885 5370 5370 5370 5370 170
123 20250418 163500 25690885 5370 5370 5370 5370 0
124 20250418 163400 25690885 5370 5370 5370 5370 0
125 20250418 163300 25690885 5370 5370 5370 5370 0
126 20250418 163200 25690885 5370 5370 5370 5370 0
127 20250418 163100 25690885 5370 5370 5370 5370 0
128 20250418 163000 25690885 5370 5370 5370 5370 0
129 20250418 162900 25690885 5370 5370 5370 5370 0
130 20250418 162800 25690885 5370 5370 5370 5370 0
131 20250418 162700 25690885 5370 5370 5370 5370 0
132 20250418 162600 25690885 5370 5370 5370 5370 0
133 20250418 162500 25690885 5370 5370 5370 5370 0
134 20250418 162400 25690885 5370 5370 5370 5370 0
135 20250418 162300 25690885 5370 5370 5370 5370 0
136 20250418 162200 25690885 5370 5370 5370 5370 0
137 20250418 162100 25690885 5370 5370 5370 5370 0
138 20250418 162000 25690885 5370 5370 5370 5370 0
139 20250418 161900 25690885 5370 5370 5370 5370 0
140 20250418 161800 25690885 5370 5370 5370 5370 0
141 20250418 161700 25690885 5370 5370 5370 5370 0
142 20250418 161600 25690885 5370 5370 5370 5370 0
143 20250418 161500 25690885 5370 5370 5370 5370 0
144 20250418 161400 25690885 5370 5370 5370 5370 0
145 20250418 161300 25690885 5370 5370 5370 5370 0
146 20250418 161200 25690885 5370 5370 5370 5370 0
147 20250418 161100 25690885 5370 5370 5370 5370 0
148 20250418 161000 25690885 5370 5370 5370 5370 0
149 20250418 160900 25690885 5370 5370 5370 5370 0
150 20250418 160800 25690885 5370 5370 5370 5370 0
151 20250418 160700 25690885 5370 5370 5370 5370 0
152 20250418 160600 25690885 5370 5370 5370 5370 170
153 20250418 160500 25690885 5370 5370 5370 5370 0
154 20250418 160400 25690885 5370 5370 5370 5370 0
155 20250418 160300 25690885 5370 5370 5370 5370 0
156 20250418 160200 25690885 5370 5370 5370 5370 0
157 20250418 160100 25690885 5370 5370 5370 5370 0
158 20250418 160000 25690885 5370 5370 5370 5370 0
159 20250418 155900 25690885 5370 5370 5370 5370 0
160 20250418 155800 25690885 5370 5370 5370 5370 0
161 20250418 155700 25690885 5370 5370 5370 5370 0
162 20250418 155600 25690885 5370 5370 5370 5370 0
163 20250418 155500 25690885 5370 5370 5370 5370 0
164 20250418 155400 25690885 5370 5370 5370 5370 0
165 20250418 155300 25690885 5370 5370 5370 5370 0
166 20250418 155200 25690885 5370 5370 5370 5370 0
167 20250418 155100 25690885 5370 5370 5370 5370 0
168 20250418 155000 25690885 5370 5370 5370 5370 0
169 20250418 154900 25690885 5370 5370 5370 5370 0
170 20250418 154800 25690885 5370 5370 5370 5370 0
171 20250418 154700 25690885 5370 5370 5370 5370 0
172 20250418 154600 25690885 5370 5370 5370 5370 0
173 20250418 154500 25690885 5370 5370 5370 5370 0
174 20250418 154400 25690885 5370 5370 5370 5370 0
175 20250418 154300 25690885 5370 5370 5370 5370 0
176 20250418 154200 25690885 5370 5370 5370 5370 0
177 20250418 154100 25690885 5370 5370 5370 5370 0
178 20250418 154000 25690885 5370 5370 5370 5370 0
179 20250418 153900 25690885 5370 5370 5370 5370 0
180 20250418 153800 25690885 5370 5370 5370 5370 0
181 20250418 153700 25690885 5370 5370 5370 5370 0
182 20250418 153600 25690885 5370 5370 5370 5370 170
183 20250418 153500 25690885 5370 5370 5370 5370 0
184 20250418 153400 25690885 5370 5370 5370 5370 0
185 20250418 153300 25690885 5370 5370 5370 5370 0
186 20250418 153200 25690885 5370 5370 5370 5370 0
187 20250418 153100 25690885 5370 5370 5370 5370 0
188 20250418 153000 25690885 5370 5370 5370 5370 170
189 20250418 152900 24777985 5370 5370 5370 5370 0
190 20250418 152800 24777985 5370 5370 5370 5370 0
191 20250418 152700 24777985 5370 5370 5370 5370 0
192 20250418 152600 24777985 5370 5370 5370 5370 0
193 20250418 152500 24777985 5370 5370 5370 5370 0
194 20250418 152400 24777985 5370 5370 5370 5370 0
195 20250418 152300 24777985 5370 5370 5370 5370 0
196 20250418 152200 24777985 5370 5370 5370 5370 0
197 20250418 152100 24777985 5370 5370 5370 5370 0
198 20250418 152000 24777985 5370 5370 5370 5370 0
199 20250418 151900 24777985 5370 5370 5370 5370 0
200 20250418 151800 24777985 5370 5380 5380 5370 149
201 20250418 151700 23977595 5390 5390 5390 5390 0
202 20250418 151600 23977595 5390 5390 5390 5390 0
203 20250418 151500 23977595 5390 5390 5390 5390 0
204 20250418 151400 23977595 5390 5390 5390 5390 0
205 20250418 151300 23977595 5390 5390 5390 5390 0
206 20250418 151200 23977595 5390 5390 5390 5390 0
207 20250418 151100 23977595 5390 5390 5390 5390 0
208 20250418 151000 23977595 5390 5390 5390 5390 0
209 20250418 150900 23977595 5390 5390 5390 5390 0
210 20250418 150800 23977595 5390 5390 5390 5390 0
211 20250418 150700 23977595 5390 5390 5390 5390 0
212 20250418 150600 23977595 5390 5390 5390 5390 0
213 20250418 150500 23977595 5390 5390 5390 5390 2
214 20250418 150400 23966815 5390 5390 5390 5390 0
215 20250418 150300 23966815 5390 5390 5390 5390 0
216 20250418 150200 23966815 5390 5390 5390 5390 0
217 20250418 150100 23966815 5390 5390 5390 5390 0
218 20250418 150000 23966815 5390 5390 5390 5390 0
219 20250418 145900 23966815 5390 5390 5390 5390 0
220 20250418 145800 23966815 5390 5390 5390 5390 0
221 20250418 145700 23966815 5390 5390 5390 5390 0
222 20250418 145600 23966815 5390 5390 5390 5390 0
223 20250418 145500 23966815 5390 5390 5390 5390 0
224 20250418 145400 23966815 5390 5390 5390 5390 0
225 20250418 145300 23966815 5390 5390 5390 5390 0
226 20250418 145200 23966815 5390 5390 5390 5390 0
227 20250418 145100 23966815 5390 5380 5390 5380 539
228 20250418 145000 21061695 5370 5370 5370 5370 0
229 20250418 144900 21061695 5370 5370 5370 5370 0
230 20250418 144800 21061695 5370 5370 5370 5370 0
231 20250418 144700 21061695 5370 5370 5370 5370 0
232 20250418 144600 21061695 5370 5370 5370 5370 1
233 20250418 144500 21056325 5370 5370 5370 5370 0
234 20250418 144400 21056325 5370 5370 5370 5370 0
235 20250418 144300 21056325 5370 5370 5370 5370 6
236 20250418 144200 21024105 5380 5380 5380 5380 15
237 20250418 144100 20943405 5380 5380 5380 5380 20
238 20250418 144000 20835805 5380 5380 5380 5380 0
239 20250418 143900 20835805 5380 5380 5380 5380 0
240 20250418 143800 20835805 5380 5380 5380 5380 0
241 20250418 143700 20835805 5380 5380 5380 5380 0
242 20250418 143600 20835805 5380 5380 5380 5380 0
243 20250418 143500 20835805 5380 5380 5380 5380 0
244 20250418 143400 20835805 5380 5380 5380 5380 0
245 20250418 143300 20835805 5380 5380 5380 5380 0
246 20250418 143200 20835805 5380 5380 5380 5380 0
247 20250418 143100 20835805 5380 5380 5380 5380 2
248 20250418 143000 20825045 5370 5370 5370 5370 0
249 20250418 142900 20825045 5370 5370 5370 5370 0
250 20250418 142800 20825045 5370 5370 5370 5370 0
251 20250418 142700 20825045 5370 5370 5370 5370 0
252 20250418 142600 20825045 5370 5370 5370 5370 0
253 20250418 142500 20825045 5370 5370 5370 5370 0
254 20250418 142400 20825045 5370 5370 5370 5370 0
255 20250418 142300 20825045 5370 5370 5370 5370 0
256 20250418 142200 20825045 5370 5370 5370 5370 0
257 20250418 142100 20825045 5370 5370 5370 5370 0
258 20250418 142000 20825045 5370 5370 5370 5370 48
259 20250418 141900 20567285 5380 5380 5380 5380 0
260 20250418 141800 20567285 5380 5380 5380 5380 0
261 20250418 141700 20567285 5380 5380 5380 5380 0
262 20250418 141600 20567285 5380 5380 5380 5380 0
263 20250418 141500 20567285 5380 5380 5380 5380 0
264 20250418 141400 20567285 5380 5380 5380 5380 0
265 20250418 141300 20567285 5380 5380 5380 5380 20
266 20250418 141200 20459685 5370 5370 5370 5370 0
267 20250418 141100 20459685 5370 5380 5380 5370 121
268 20250418 141000 19809905 5380 5380 5380 5380 0
269 20250418 140900 19809905 5380 5380 5380 5380 0
270 20250418 140800 19809905 5380 5380 5380 5380 0
271 20250418 140700 19809905 5380 5380 5380 5380 0
272 20250418 140600 19809905 5380 5380 5380 5380 0
273 20250418 140500 19809905 5380 5380 5380 5380 2
274 20250418 140400 19799145 5380 5380 5380 5380 0
275 20250418 140300 19799145 5380 5380 5380 5380 2
276 20250418 140200 19788385 5380 5380 5380 5380 0
277 20250418 140100 19788385 5380 5380 5380 5380 0
278 20250418 140000 19788385 5380 5380 5380 5380 0
279 20250418 135900 19788385 5380 5380 5380 5380 0
280 20250418 135800 19788385 5380 5380 5380 5380 47
281 20250418 135700 19535525 5390 5380 5390 5380 274
282 20250418 135600 18061305 5380 5380 5380 5380 0
283 20250418 135500 18061305 5380 5380 5380 5380 0
284 20250418 135400 18061305 5380 5380 5380 5380 200
285 20250418 135300 16985305 5370 5370 5370 5370 0
286 20250418 135200 16985305 5370 5370 5370 5370 0
287 20250418 135100 16985305 5370 5370 5370 5370 0
288 20250418 135000 16985305 5370 5370 5370 5370 0
289 20250418 134900 16985305 5370 5370 5370 5370 0
290 20250418 134800 16985305 5370 5370 5370 5370 0
291 20250418 134700 16985305 5370 5370 5370 5370 0
292 20250418 134600 16985305 5370 5370 5370 5370 0
293 20250418 134500 16985305 5370 5370 5370 5370 0
294 20250418 134400 16985305 5370 5370 5370 5370 0
295 20250418 134300 16985305 5370 5370 5370 5370 0
296 20250418 134200 16985305 5370 5370 5370 5370 0
297 20250418 134100 16985305 5370 5370 5370 5370 0
298 20250418 134000 16985305 5370 5370 5370 5370 0
299 20250418 133900 16985305 5370 5370 5370 5370 0
300 20250418 133800 16985305 5370 5370 5370 5370 0
301 20250418 133700 16985305 5370 5370 5370 5370 0
302 20250418 133600 16985305 5370 5370 5370 5370 0
303 20250418 133500 16985305 5370 5370 5370 5370 77
304 20250418 133400 16571815 5370 5370 5370 5370 0
305 20250418 133300 16571815 5370 5370 5370 5370 1
306 20250418 133200 16566445 5370 5370 5370 5370 0
307 20250418 133100 16566445 5370 5370 5370 5370 0
308 20250418 133000 16566445 5370 5370 5370 5370 8
309 20250418 132900 16523485 5370 5370 5370 5370 0
310 20250418 132800 16523485 5370 5370 5370 5370 0
311 20250418 132700 16523485 5370 5370 5370 5370 0
312 20250418 132600 16523485 5370 5370 5370 5370 0
313 20250418 132500 16523485 5370 5370 5370 5370 0
314 20250418 132400 16523485 5370 5370 5370 5370 0
315 20250418 132300 16523485 5370 5370 5370 5370 0
316 20250418 132200 16523485 5370 5370 5370 5370 0
317 20250418 132100 16523485 5370 5370 5370 5370 0
318 20250418 132000 16523485 5370 5370 5370 5370 0
319 20250418 131900 16523485 5370 5370 5370 5370 0
320 20250418 131800 16523485 5370 5370 5370 5370 3
321 20250418 131700 16507375 5370 5370 5370 5370 2
322 20250418 131600 16496635 5360 5370 5370 5360 6
323 20250418 131500 16464445 5370 5370 5370 5370 0
324 20250418 131400 16464445 5370 5370 5370 5370 0
325 20250418 131300 16464445 5370 5370 5370 5370 0
326 20250418 131200 16464445 5370 5370 5370 5370 0
327 20250418 131100 16464445 5370 5370 5370 5370 0
328 20250418 131000 16464445 5370 5370 5370 5370 0
329 20250418 130900 16464445 5370 5370 5370 5370 0
330 20250418 130800 16464445 5370 5370 5370 5370 100
331 20250418 130700 15927445 5380 5380 5380 5380 0
332 20250418 130600 15927445 5380 5380 5380 5380 0
333 20250418 130500 15927445 5380 5380 5380 5380 0
334 20250418 130400 15927445 5380 5380 5380 5380 0
335 20250418 130300 15927445 5380 5380 5380 5380 0
336 20250418 130200 15927445 5380 5380 5380 5380 0
337 20250418 130100 15927445 5380 5380 5380 5380 0
338 20250418 130000 15927445 5380 5380 5380 5380 0
339 20250418 125900 15927445 5380 5380 5380 5380 0
340 20250418 125800 15927445 5380 5380 5380 5380 0
341 20250418 125700 15927445 5380 5380 5380 5380 0
342 20250418 125600 15927445 5380 5380 5380 5380 0
343 20250418 125500 15927445 5380 5380 5380 5380 0
344 20250418 125400 15927445 5380 5380 5380 5380 0
345 20250418 125300 15927445 5380 5380 5380 5380 0
346 20250418 125200 15927445 5380 5380 5380 5380 0
347 20250418 125100 15927445 5380 5380 5380 5380 0
348 20250418 125000 15927445 5380 5380 5380 5380 2
349 20250418 124900 15916685 5360 5360 5360 5360 0
350 20250418 124800 15916685 5360 5360 5360 5360 0
351 20250418 124700 15916685 5360 5360 5360 5360 0
352 20250418 124600 15916685 5360 5360 5360 5360 0
353 20250418 124500 15916685 5360 5360 5360 5360 0
354 20250418 124400 15916685 5360 5360 5360 5360 0
355 20250418 124300 15916685 5360 5360 5360 5360 0
356 20250418 124200 15916685 5360 5360 5360 5360 0
357 20250418 124100 15916685 5360 5360 5360 5360 0
358 20250418 124000 15916685 5360 5370 5370 5360 5
359 20250418 123900 15889875 5380 5380 5380 5380 1
360 20250418 123800 15884495 5360 5360 5360 5360 0
361 20250418 123700 15884495 5360 5360 5360 5360 18
362 20250418 123600 15788015 5360 5360 5360 5360 0
363 20250418 123500 15788015 5360 5360 5360 5360 69
364 20250418 123400 15418175 5370 5370 5370 5370 0
365 20250418 123300 15418175 5370 5370 5370 5370 0
366 20250418 123200 15418175 5370 5370 5370 5370 0
367 20250418 123100 15418175 5370 5370 5370 5370 0
368 20250418 123000 15418175 5370 5370 5370 5370 0
369 20250418 122900 15418175 5370 5370 5370 5370 0
370 20250418 122800 15418175 5370 5370 5370 5370 0
371 20250418 122700 15418175 5370 5370 5370 5370 0
372 20250418 122600 15418175 5370 5370 5370 5370 0
373 20250418 122500 15418175 5370 5370 5370 5370 0
374 20250418 122400 15418175 5370 5370 5370 5370 0
375 20250418 122300 15418175 5370 5370 5370 5370 0
376 20250418 122200 15418175 5370 5370 5370 5370 0
377 20250418 122100 15418175 5370 5370 5370 5370 0
378 20250418 122000 15418175 5370 5370 5370 5370 0
379 20250418 121900 15418175 5370 5370 5370 5370 1
380 20250418 121800 15412805 5370 5370 5370 5370 0
381 20250418 121700 15412805 5370 5370 5370 5370 4
382 20250418 121600 15391325 5380 5380 5380 5380 0
383 20250418 121500 15391325 5380 5380 5380 5380 0
384 20250418 121400 15391325 5380 5380 5380 5380 1
385 20250418 121300 15385945 5370 5370 5370 5370 0
386 20250418 121200 15385945 5370 5370 5370 5370 5
387 20250418 121100 15359095 5370 5370 5370 5370 20
388 20250418 121000 15251695 5370 5370 5370 5370 20
389 20250418 120900 15144295 5390 5390 5390 5390 4
390 20250418 120800 15122735 5390 5390 5390 5390 0
391 20250418 120700 15122735 5390 5390 5390 5390 5
392 20250418 120600 15095785 5390 5390 5390 5390 0
393 20250418 120500 15095785 5390 5390 5390 5390 1
394 20250418 120400 15090395 5390 5390 5390 5390 0
395 20250418 120300 15090395 5390 5390 5390 5390 0
396 20250418 120200 15090395 5390 5390 5390 5390 0
397 20250418 120100 15090395 5390 5390 5390 5390 0
398 20250418 120000 15090395 5390 5390 5390 5390 0
399 20250418 115900 15090395 5390 5390 5390 5390 0
400 20250418 115800 15090395 5390 5380 5390 5380 83
401 20250418 115700 14643825 5380 5380 5380 5380 0
402 20250418 115600 14643825 5380 5380 5380 5380 0
403 20250418 115500 14643825 5380 5380 5380 5380 0
404 20250418 115400 14643825 5380 5370 5380 5370 1065
405 20250418 115300 8924465 5360 5360 5360 5360 0
406 20250418 115200 8924465 5360 5360 5360 5360 0
407 20250418 115100 8924465 5360 5360 5360 5360 1
408 20250418 115000 8919105 5360 5360 5360 5360 0
409 20250418 114900 8919105 5360 5360 5360 5360 0
410 20250418 114800 8919105 5360 5360 5360 5360 0
411 20250418 114700 8919105 5360 5360 5360 5360 0
412 20250418 114600 8919105 5360 5360 5360 5360 0
413 20250418 114500 8919105 5360 5360 5360 5360 0
414 20250418 114400 8919105 5360 5360 5360 5360 0
415 20250418 114300 8919105 5360 5360 5360 5360 9
416 20250418 114200 8870865 5360 5360 5360 5360 3
417 20250418 114100 8854785 5360 5360 5360 5360 9
418 20250418 114000 8806545 5360 5360 5360 5360 0
419 20250418 113900 8806545 5360 5360 5360 5360 0
420 20250418 113800 8806545 5360 5360 5360 5360 0
421 20250418 113700 8806545 5360 5360 5360 5360 0
422 20250418 113600 8806545 5360 5360 5360 5360 0
423 20250418 113500 8806545 5360 5360 5360 5360 0
424 20250418 113400 8806545 5360 5360 5360 5360 0
425 20250418 113300 8806545 5360 5360 5360 5360 0
426 20250418 113200 8806545 5360 5360 5360 5360 0
427 20250418 113100 8806545 5360 5360 5360 5360 0
428 20250418 113000 8806545 5360 5360 5360 5360 0
429 20250418 112900 8806545 5360 5360 5360 5360 0
430 20250418 112800 8806545 5360 5360 5360 5360 101
431 20250418 112700 8265185 5370 5370 5370 5370 0
432 20250418 112600 8265185 5370 5370 5370 5370 0
433 20250418 112500 8265185 5370 5370 5370 5370 0
434 20250418 112400 8265185 5370 5370 5370 5370 0
435 20250418 112300 8265185 5370 5370 5370 5370 0
436 20250418 112200 8265185 5370 5370 5370 5370 0
437 20250418 112100 8265185 5370 5370 5370 5370 1
438 20250418 112000 8259815 5370 5370 5370 5370 0
439 20250418 111900 8259815 5370 5370 5370 5370 0
440 20250418 111800 8259815 5370 5370 5370 5370 0
441 20250418 111700 8259815 5370 5370 5370 5370 0
442 20250418 111600 8259815 5370 5370 5370 5370 0
443 20250418 111500 8259815 5370 5370 5370 5370 1
444 20250418 111400 8254445 5360 5360 5360 5360 0
445 20250418 111300 8254445 5360 5360 5360 5360 0
446 20250418 111200 8254445 5360 5360 5360 5360 0
447 20250418 111100 8254445 5360 5360 5360 5360 0
448 20250418 111000 8254445 5360 5360 5360 5360 0
449 20250418 110900 8254445 5360 5360 5360 5360 0
450 20250418 110800 8254445 5360 5360 5360 5360 0
451 20250418 110700 8254445 5360 5360 5360 5360 0
452 20250418 110600 8254445 5360 5360 5360 5360 0
453 20250418 110500 8254445 5360 5360 5360 5360 0
454 20250418 110400 8254445 5360 5360 5360 5360 0
455 20250418 110300 8254445 5360 5360 5360 5360 2
456 20250418 110200 8243725 5350 5350 5350 5350 0
457 20250418 110100 8243725 5350 5350 5350 5350 0
458 20250418 110000 8243725 5350 5350 5350 5350 0
459 20250418 105900 8243725 5350 5350 5350 5350 3
460 20250418 105800 8227675 5350 5350 5350 5350 0
461 20250418 105700 8227675 5350 5350 5350 5350 0
462 20250418 105600 8227675 5350 5350 5350 5350 0
463 20250418 105500 8227675 5350 5350 5350 5350 1
464 20250418 105400 8222325 5355 5350 5355 5350 2
465 20250418 105300 8211620 5350 5350 5350 5350 8
466 20250418 105200 8168820 5370 5370 5370 5370 0
467 20250418 105100 8168820 5370 5370 5370 5370 0
468 20250418 105000 8168820 5370 5370 5370 5370 0
469 20250418 104900 8168820 5370 5370 5370 5370 2
470 20250418 104800 8158080 5370 5370 5370 5370 0
471 20250418 104700 8158080 5370 5370 5370 5370 0
472 20250418 104600 8158080 5370 5370 5370 5370 0
473 20250418 104500 8158080 5370 5370 5370 5370 0
474 20250418 104400 8158080 5370 5370 5370 5370 0
475 20250418 104300 8158080 5370 5370 5370 5370 0
476 20250418 104200 8158080 5370 5370 5370 5370 0
477 20250418 104100 8158080 5370 5370 5370 5370 0
478 20250418 104000 8158080 5370 5370 5370 5370 0
479 20250418 103900 8158080 5370 5370 5370 5370 0
480 20250418 103800 8158080 5370 5370 5370 5370 0
481 20250418 103700 8158080 5370 5370 5370 5370 4
482 20250418 103600 8136600 5370 5370 5370 5370 0
483 20250418 103500 8136600 5370 5370 5370 5370 0
484 20250418 103400 8136600 5370 5370 5370 5370 0
485 20250418 103300 8136600 5370 5370 5370 5370 1
486 20250418 103200 8131230 5370 5370 5370 5370 1
487 20250418 103100 8125860 5340 5340 5340 5340 0
488 20250418 103000 8125860 5340 5340 5340 5340 0
489 20250418 102900 8125860 5340 5340 5340 5340 0
490 20250418 102800 8125860 5340 5340 5340 5340 0
491 20250418 102700 8125860 5340 5350 5350 5340 58
492 20250418 102600 7815760 5350 5350 5350 5350 0
493 20250418 102500 7815760 5350 5350 5350 5350 0
494 20250418 102400 7815760 5350 5350 5350 5350 0
495 20250418 102300 7815760 5350 5350 5350 5350 0
496 20250418 102200 7815760 5350 5350 5350 5350 0
497 20250418 102100 7815760 5350 5350 5350 5350 0
498 20250418 102000 7815760 5350 5350 5350 5350 0
499 20250418 101900 7815760 5350 5350 5350 5350 13
500 20250418 101800 7746210 5370 5370 5370 5370 0
501 20250418 101700 7746210 5370 5370 5370 5370 0
502 20250418 101600 7746210 5370 5370 5370 5370 0
503 20250418 101500 7746210 5370 5370 5370 5370 0
504 20250418 101400 7746210 5370 5370 5370 5370 2
505 20250418 101300 7735470 5370 5370 5370 5370 1
506 20250418 101200 7730100 5370 5370 5370 5370 2
507 20250418 101100 7719360 5370 5370 5370 5370 1
508 20250418 101000 7713990 5340 5340 5340 5340 7
509 20250418 100900 7676610 5350 5350 5350 5350 4
510 20250418 100800 7655210 5350 5350 5350 5350 0
511 20250418 100700 7655210 5350 5350 5350 5350 0
512 20250418 100600 7655210 5350 5350 5350 5350 5
513 20250418 100500 7628460 5350 5350 5350 5350 0
514 20250418 100400 7628460 5350 5360 5360 5350 15
515 20250418 100300 7548160 5350 5350 5350 5350 0
516 20250418 100200 7548160 5350 5350 5350 5350 0
517 20250418 100100 7548160 5350 5350 5350 5350 0
518 20250418 100000 7548160 5350 5350 5350 5350 0
519 20250418 095900 7548160 5350 5350 5350 5350 0
520 20250418 095800 7548160 5350 5350 5350 5350 0
521 20250418 095700 7548160 5350 5350 5350 5350 0
522 20250418 095600 7548160 5350 5350 5350 5350 0
523 20250418 095500 7548160 5350 5350 5350 5350 3
524 20250418 095400 7532110 5350 5350 5350 5350 0
525 20250418 095300 7532110 5350 5350 5350 5350 15
526 20250418 095200 7451860 5370 5370 5370 5370 0
527 20250418 095100 7451860 5370 5370 5370 5370 0
528 20250418 095000 7451860 5370 5370 5370 5370 115
529 20250418 094900 6834310 5350 5350 5350 5350 0
530 20250418 094800 6834310 5350 5350 5350 5350 0
531 20250418 094700 6834310 5350 5350 5350 5350 0
532 20250418 094600 6834310 5350 5350 5350 5350 0
533 20250418 094500 6834310 5350 5350 5350 5350 0
534 20250418 094400 6834310 5350 5350 5350 5350 0
535 20250418 094300 6834310 5350 5350 5350 5350 5
536 20250418 094200 6807560 5370 5370 5370 5370 2
537 20250418 094100 6796820 5370 5370 5370 5370 2
538 20250418 094000 6786080 5370 5370 5370 5370 0
539 20250418 093900 6786080 5370 5370 5370 5370 0
540 20250418 093800 6786080 5370 5370 5370 5370 0
541 20250418 093700 6786080 5370 5370 5370 5370 0
542 20250418 093600 6786080 5370 5370 5370 5370 1
543 20250418 093500 6780710 5340 5340 5340 5340 0
544 20250418 093400 6780710 5340 5340 5340 5340 96
545 20250418 093300 6268070 5340 5340 5340 5340 1
546 20250418 093200 6262730 5340 5340 5340 5340 1
547 20250418 093100 6257390 5340 5340 5340 5330 19
548 20250418 093000 6156030 5340 5370 5370 5340 4
549 20250418 092900 6134630 5350 5340 5370 5330 161
550 20250418 092800 5276260 5330 5330 5330 5330 0
551 20250418 092700 5276260 5330 5330 5330 5330 0
552 20250418 092600 5276260 5330 5330 5330 5330 0
553 20250418 092500 5276260 5330 5330 5330 5330 0
554 20250418 092400 5276260 5330 5330 5330 5330 0
555 20250418 092300 5276260 5330 5330 5330 5330 5
556 20250418 092200 5249610 5360 5360 5360 5360 0
557 20250418 092100 5249610 5360 5360 5360 5360 0
558 20250418 092000 5249610 5360 5360 5360 5360 19
559 20250418 091900 5147770 5320 5340 5340 5320 43
560 20250418 091800 4918570 5370 5370 5370 5370 0
561 20250418 091700 4918570 5370 5370 5370 5370 2
562 20250418 091600 4907830 5340 5340 5340 5340 3
563 20250418 091500 4891810 5370 5370 5370 5370 12
564 20250418 091400 4827370 5340 5340 5340 5340 0
565 20250418 091300 4827370 5340 5340 5340 5340 426
566 20250418 091200 2552530 5340 5340 5340 5340 1
567 20250418 091100 2547190 5340 5340 5340 5330 470
568 20250418 091000 37710 5380 5380 5380 5380 4
569 20250418 090900 16190 5390 5390 5390 5390 0
570 20250418 090800 16190 5390 5390 5390 5390 0
571 20250418 090700 16190 5390 5390 5390 5390 0
572 20250418 090600 16190 5390 5390 5390 5390 0
573 20250418 090500 16190 5390 5390 5390 5390 0
574 20250418 090400 16190 5390 5390 5390 5390 0
575 20250418 090300 16190 5390 5390 5390 5390 0
576 20250418 090200 16190 5390 5390 5390 5390 0
577 20250418 090100 16190 5390 5390 5390 5390 1
578 20250418 090000 10800 5400 5400 5400 5400 2