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

580
010040/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183800,34431920,2320,2320,2320,2320,3845
20250418,183700,34431920,2320,2320,2320,2320,0
20250418,183600,34431920,2320,2320,2320,2320,0
20250418,183500,34431920,2320,2320,2320,2320,0
20250418,183400,34431920,2320,2320,2320,2320,0
20250418,183300,34431920,2320,2320,2320,2320,0
20250418,183200,34431920,2320,2320,2320,2320,0
20250418,183100,34431920,2320,2320,2320,2320,0
20250418,183000,34431920,2320,2320,2320,2320,0
20250418,182900,34431920,2320,2320,2320,2320,0
20250418,182800,34431920,2320,2320,2320,2320,0
20250418,182700,34431920,2320,2320,2320,2320,0
20250418,182600,34431920,2320,2320,2320,2320,0
20250418,182500,34431920,2320,2320,2320,2320,0
20250418,182400,34431920,2320,2320,2320,2320,0
20250418,182300,34431920,2320,2320,2320,2320,0
20250418,182200,34431920,2320,2320,2320,2320,0
20250418,182100,34431920,2320,2320,2320,2320,0
20250418,182000,34431920,2320,2320,2320,2320,0
20250418,181900,34431920,2320,2320,2320,2320,0
20250418,181800,34431920,2320,2320,2320,2320,0
20250418,181700,34431920,2320,2320,2320,2320,0
20250418,181600,34431920,2320,2320,2320,2320,0
20250418,181500,34431920,2320,2320,2320,2320,0
20250418,181400,34431920,2320,2320,2320,2320,0
20250418,181300,34431920,2320,2320,2320,2320,0
20250418,181200,34431920,2320,2320,2320,2320,0
20250418,181100,34431920,2320,2320,2320,2320,0
20250418,181000,34431920,2320,2320,2320,2320,0
20250418,180900,34431920,2320,2320,2320,2320,0
20250418,180800,34431920,2320,2320,2320,2320,3845
20250418,180700,34431920,2320,2320,2320,2320,0
20250418,180600,34431920,2320,2320,2320,2320,0
20250418,180500,34431920,2320,2320,2320,2320,0
20250418,180400,34431920,2320,2320,2320,2320,0
20250418,180300,34431920,2320,2320,2320,2320,0
20250418,180200,34431920,2320,2320,2320,2320,0
20250418,180100,34431920,2320,2320,2320,2320,0
20250418,180000,34431920,2320,2320,2320,2320,0
20250418,175900,34431920,2320,2320,2320,2320,0
20250418,175800,34431920,2320,2320,2320,2320,0
20250418,175700,34431920,2320,2320,2320,2320,0
20250418,175600,34431920,2320,2320,2320,2320,0
20250418,175500,34431920,2320,2320,2320,2320,0
20250418,175400,34431920,2320,2320,2320,2320,0
20250418,175300,34431920,2320,2320,2320,2320,0
20250418,175200,34431920,2320,2320,2320,2320,0
20250418,175100,34431920,2320,2320,2320,2320,0
20250418,175000,34431920,2320,2320,2320,2320,0
20250418,174900,34431920,2320,2320,2320,2320,0
20250418,174800,34431920,2320,2320,2320,2320,0
20250418,174700,34431920,2320,2320,2320,2320,0
20250418,174600,34431920,2320,2320,2320,2320,0
20250418,174500,34431920,2320,2320,2320,2320,0
20250418,174400,34431920,2320,2320,2320,2320,0
20250418,174300,34431920,2320,2320,2320,2320,0
20250418,174200,34431920,2320,2320,2320,2320,0
20250418,174100,34431920,2320,2320,2320,2320,0
20250418,174000,34431920,2320,2320,2320,2320,0
20250418,173900,34431920,2320,2320,2320,2320,0
20250418,173800,34431920,2320,2320,2320,2320,3845
20250418,173700,34431920,2320,2320,2320,2320,0
20250418,173600,34431920,2320,2320,2320,2320,0
20250418,173500,34431920,2320,2320,2320,2320,0
20250418,173400,34431920,2320,2320,2320,2320,0
20250418,173300,34431920,2320,2320,2320,2320,0
20250418,173200,34431920,2320,2320,2320,2320,0
20250418,173100,34431920,2320,2320,2320,2320,0
20250418,173000,34431920,2320,2320,2320,2320,0
20250418,172900,34431920,2320,2320,2320,2320,0
20250418,172800,34431920,2320,2320,2320,2320,0
20250418,172700,34431920,2320,2320,2320,2320,0
20250418,172600,34431920,2320,2320,2320,2320,0
20250418,172500,34431920,2320,2320,2320,2320,0
20250418,172400,34431920,2320,2320,2320,2320,0
20250418,172300,34431920,2320,2320,2320,2320,0
20250418,172200,34431920,2320,2320,2320,2320,0
20250418,172100,34431920,2320,2320,2320,2320,0
20250418,172000,34431920,2320,2320,2320,2320,0
20250418,171900,34431920,2320,2320,2320,2320,0
20250418,171800,34431920,2320,2320,2320,2320,0
20250418,171700,34431920,2320,2320,2320,2320,0
20250418,171600,34431920,2320,2320,2320,2320,0
20250418,171500,34431920,2320,2320,2320,2320,0
20250418,171400,34431920,2320,2320,2320,2320,0
20250418,171300,34431920,2320,2320,2320,2320,0
20250418,171200,34431920,2320,2320,2320,2320,0
20250418,171100,34431920,2320,2320,2320,2320,0
20250418,171000,34431920,2320,2320,2320,2320,0
20250418,170900,34431920,2320,2320,2320,2320,0
20250418,170800,34431920,2320,2320,2320,2320,3845
20250418,170700,34431920,2320,2320,2320,2320,0
20250418,170600,34431920,2320,2320,2320,2320,0
20250418,170500,34431920,2320,2320,2320,2320,0
20250418,170400,34431920,2320,2320,2320,2320,0
20250418,170300,34431920,2320,2320,2320,2320,0
20250418,170200,34431920,2320,2320,2320,2320,0
20250418,170100,34431920,2320,2320,2320,2320,0
20250418,170000,34431920,2320,2320,2320,2320,0
20250418,165900,34431920,2320,2320,2320,2320,0
20250418,165800,34431920,2320,2320,2320,2320,0
20250418,165700,34431920,2320,2320,2320,2320,0
20250418,165600,34431920,2320,2320,2320,2320,0
20250418,165500,34431920,2320,2320,2320,2320,0
20250418,165400,34431920,2320,2320,2320,2320,0
20250418,165300,34431920,2320,2320,2320,2320,0
20250418,165200,34431920,2320,2320,2320,2320,0
20250418,165100,34431920,2320,2320,2320,2320,0
20250418,165000,34431920,2320,2320,2320,2320,0
20250418,164900,34431920,2320,2320,2320,2320,0
20250418,164800,34431920,2320,2320,2320,2320,0
20250418,164700,34431920,2320,2320,2320,2320,0
20250418,164600,34431920,2320,2320,2320,2320,0
20250418,164500,34431920,2320,2320,2320,2320,0
20250418,164400,34431920,2320,2320,2320,2320,0
20250418,164300,34431920,2320,2320,2320,2320,0
20250418,164200,34431920,2320,2320,2320,2320,0
20250418,164100,34431920,2320,2320,2320,2320,0
20250418,164000,34431920,2320,2320,2320,2320,0
20250418,163900,34431920,2320,2320,2320,2320,0
20250418,163800,34431920,2320,2320,2320,2320,3845
20250418,163700,34431920,2320,2320,2320,2320,0
20250418,163600,34431920,2320,2320,2320,2320,0
20250418,163500,34431920,2320,2320,2320,2320,0
20250418,163400,34431920,2320,2320,2320,2320,0
20250418,163300,34431920,2320,2320,2320,2320,0
20250418,163200,34431920,2320,2320,2320,2320,0
20250418,163100,34431920,2320,2320,2320,2320,0
20250418,163000,34431920,2320,2320,2320,2320,0
20250418,162900,34431920,2320,2320,2320,2320,0
20250418,162800,34431920,2320,2320,2320,2320,0
20250418,162700,34431920,2320,2320,2320,2320,0
20250418,162600,34431920,2320,2320,2320,2320,0
20250418,162500,34431920,2320,2320,2320,2320,0
20250418,162400,34431920,2320,2320,2320,2320,0
20250418,162300,34431920,2320,2320,2320,2320,0
20250418,162200,34431920,2320,2320,2320,2320,0
20250418,162100,34431920,2320,2320,2320,2320,0
20250418,162000,34431920,2320,2320,2320,2320,0
20250418,161900,34431920,2320,2320,2320,2320,0
20250418,161800,34431920,2320,2320,2320,2320,0
20250418,161700,34431920,2320,2320,2320,2320,0
20250418,161600,34431920,2320,2320,2320,2320,0
20250418,161500,34431920,2320,2320,2320,2320,0
20250418,161400,34431920,2320,2320,2320,2320,0
20250418,161300,34431920,2320,2320,2320,2320,0
20250418,161200,34431920,2320,2320,2320,2320,0
20250418,161100,34431920,2320,2320,2320,2320,0
20250418,161000,34431920,2320,2320,2320,2320,0
20250418,160900,34431920,2320,2320,2320,2320,0
20250418,160800,34431920,2320,2320,2320,2320,3845
20250418,160700,34431920,2320,2320,2320,2320,0
20250418,160600,34431920,2320,2320,2320,2320,0
20250418,160500,34431920,2320,2320,2320,2320,0
20250418,160400,34431920,2320,2320,2320,2320,0
20250418,160300,34431920,2320,2320,2320,2320,0
20250418,160200,34431920,2320,2320,2320,2320,0
20250418,160100,34431920,2320,2320,2320,2320,0
20250418,160000,34431920,2320,2320,2320,2320,0
20250418,155900,34431920,2320,2320,2320,2320,0
20250418,155800,34431920,2320,2320,2320,2320,0
20250418,155700,34431920,2320,2320,2320,2320,0
20250418,155600,34431920,2320,2320,2320,2320,0
20250418,155500,34431920,2320,2320,2320,2320,0
20250418,155400,34431920,2320,2320,2320,2320,0
20250418,155300,34431920,2320,2320,2320,2320,0
20250418,155200,34431920,2320,2320,2320,2320,0
20250418,155100,34431920,2320,2320,2320,2320,0
20250418,155000,34431920,2320,2320,2320,2320,0
20250418,154900,34431920,2320,2320,2320,2320,0
20250418,154800,34431920,2320,2320,2320,2320,0
20250418,154700,34431920,2320,2320,2320,2320,0
20250418,154600,34431920,2320,2320,2320,2320,0
20250418,154500,34431920,2320,2320,2320,2320,0
20250418,154400,34431920,2320,2320,2320,2320,0
20250418,154300,34431920,2320,2320,2320,2320,0
20250418,154200,34431920,2320,2320,2320,2320,0
20250418,154100,34431920,2320,2320,2320,2320,0
20250418,154000,34431920,2320,2320,2320,2320,0
20250418,153900,34431920,2320,2320,2320,2320,0
20250418,153800,34431920,2320,2320,2320,2320,3845
20250418,153700,34431920,2320,2320,2320,2320,0
20250418,153600,34431920,2320,2320,2320,2320,0
20250418,153500,34431920,2320,2320,2320,2320,0
20250418,153400,34431920,2320,2320,2320,2320,0
20250418,153300,34431920,2320,2320,2320,2320,0
20250418,153200,34431920,2320,2320,2320,2320,0
20250418,153100,34431920,2320,2320,2320,2320,0
20250418,153000,34431920,2320,2320,2320,2320,3845
20250418,152900,25511520,2320,2320,2320,2320,0
20250418,152800,25511520,2320,2320,2320,2320,0
20250418,152700,25511520,2320,2320,2320,2320,0
20250418,152600,25511520,2320,2320,2320,2320,0
20250418,152500,25511520,2320,2320,2320,2320,0
20250418,152400,25511520,2320,2320,2320,2320,0
20250418,152300,25511520,2320,2320,2320,2320,0
20250418,152200,25511520,2320,2320,2320,2320,0
20250418,152100,25511520,2320,2320,2320,2320,0
20250418,152000,25511520,2320,2320,2320,2320,0
20250418,151900,25511520,2320,2320,2320,2320,0
20250418,151800,25511520,2320,2320,2320,2320,0
20250418,151700,25511520,2320,2320,2320,2320,0
20250418,151600,25511520,2320,2320,2320,2320,0
20250418,151500,25511520,2320,2320,2320,2320,0
20250418,151400,25511520,2320,2320,2320,2320,0
20250418,151300,25511520,2320,2320,2320,2320,0
20250418,151200,25511520,2320,2320,2320,2320,0
20250418,151100,25511520,2320,2320,2320,2320,10
20250418,151000,25488320,2320,2320,2320,2320,0
20250418,150900,25488320,2320,2320,2320,2320,0
20250418,150800,25488320,2320,2320,2320,2320,0
20250418,150700,25488320,2320,2320,2320,2320,0
20250418,150600,25488320,2320,2320,2320,2320,0
20250418,150500,25488320,2320,2320,2320,2320,2
20250418,150400,25483680,2310,2315,2315,2310,3
20250418,150300,25476745,2310,2310,2310,2310,50
20250418,150200,25361245,2320,2320,2320,2320,0
20250418,150100,25361245,2320,2320,2320,2320,0
20250418,150000,25361245,2320,2320,2320,2320,0
20250418,145900,25361245,2320,2320,2320,2320,5
20250418,145800,25349645,2320,2320,2320,2320,0
20250418,145700,25349645,2320,2320,2320,2320,0
20250418,145600,25349645,2320,2320,2320,2320,0
20250418,145500,25349645,2320,2320,2320,2320,0
20250418,145400,25349645,2320,2320,2320,2320,155
20250418,145300,24990045,2320,2320,2320,2320,0
20250418,145200,24990045,2320,2320,2320,2320,0
20250418,145100,24990045,2320,2315,2320,2315,80
20250418,145000,24804835,2315,2315,2315,2315,408
20250418,144900,23860315,2320,2320,2320,2320,0
20250418,144800,23860315,2320,2320,2320,2320,0
20250418,144700,23860315,2320,2320,2320,2320,0
20250418,144600,23860315,2320,2320,2320,2320,0
20250418,144500,23860315,2320,2320,2320,2320,0
20250418,144400,23860315,2320,2320,2320,2320,0
20250418,144300,23860315,2320,2320,2320,2320,5
20250418,144200,23848715,2320,2320,2320,2320,0
20250418,144100,23848715,2320,2320,2320,2320,0
20250418,144000,23848715,2320,2320,2320,2320,0
20250418,143900,23848715,2320,2320,2320,2320,0
20250418,143800,23848715,2320,2320,2320,2320,7
20250418,143700,23832475,2315,2315,2315,2315,10
20250418,143600,23809325,2320,2320,2320,2320,0
20250418,143500,23809325,2320,2320,2320,2320,0
20250418,143400,23809325,2320,2320,2320,2320,0
20250418,143300,23809325,2320,2320,2320,2320,0
20250418,143200,23809325,2320,2320,2320,2320,0
20250418,143100,23809325,2320,2320,2320,2320,0
20250418,143000,23809325,2320,2320,2320,2320,7
20250418,142900,23793085,2315,2315,2315,2315,0
20250418,142800,23793085,2315,2315,2315,2315,43
20250418,142700,23693540,2320,2320,2320,2320,0
20250418,142600,23693540,2320,2320,2320,2320,0
20250418,142500,23693540,2320,2320,2320,2320,0
20250418,142400,23693540,2320,2320,2320,2320,0
20250418,142300,23693540,2320,2320,2320,2320,0
20250418,142200,23693540,2320,2320,2320,2320,0
20250418,142100,23693540,2320,2320,2320,2320,0
20250418,142000,23693540,2320,2320,2320,2320,0
20250418,141900,23693540,2320,2320,2320,2320,0
20250418,141800,23693540,2320,2320,2320,2320,0
20250418,141700,23693540,2320,2320,2320,2320,0
20250418,141600,23693540,2320,2320,2320,2320,0
20250418,141500,23693540,2320,2320,2320,2320,0
20250418,141400,23693540,2320,2310,2320,2310,152
20250418,141300,23341850,2315,2315,2315,2315,0
20250418,141200,23341850,2315,2315,2315,2315,0
20250418,141100,23341850,2315,2315,2315,2315,0
20250418,141000,23341850,2315,2315,2315,2315,0
20250418,140900,23341850,2315,2315,2315,2315,0
20250418,140800,23341850,2315,2315,2315,2315,0
20250418,140700,23341850,2315,2315,2315,2315,0
20250418,140600,23341850,2315,2315,2315,2315,0
20250418,140500,23341850,2315,2315,2315,2315,0
20250418,140400,23341850,2315,2315,2315,2315,8
20250418,140300,23323330,2315,2315,2315,2315,0
20250418,140200,23323330,2315,2315,2315,2315,0
20250418,140100,23323330,2315,2315,2315,2315,0
20250418,140000,23323330,2315,2315,2315,2315,1
20250418,135900,23321015,2315,2315,2315,2315,14
20250418,135800,23288605,2320,2320,2320,2320,0
20250418,135700,23288605,2320,2320,2320,2320,0
20250418,135600,23288605,2320,2320,2320,2320,0
20250418,135500,23288605,2320,2320,2320,2320,20
20250418,135400,23242205,2315,2320,2320,2315,147
20250418,135300,22901300,2315,2315,2315,2315,0
20250418,135200,22901300,2315,2315,2315,2315,0
20250418,135100,22901300,2315,2315,2315,2315,0
20250418,135000,22901300,2315,2315,2315,2315,3
20250418,134900,22894355,2320,2320,2320,2320,0
20250418,134800,22894355,2320,2320,2320,2320,0
20250418,134700,22894355,2320,2320,2320,2320,0
20250418,134600,22894355,2320,2320,2320,2320,0
20250418,134500,22894355,2320,2320,2320,2320,8
20250418,134400,22875795,2320,2320,2320,2320,0
20250418,134300,22875795,2320,2320,2320,2320,0
20250418,134200,22875795,2320,2320,2320,2320,0
20250418,134100,22875795,2320,2320,2320,2320,0
20250418,134000,22875795,2320,2320,2320,2320,0
20250418,133900,22875795,2320,2320,2320,2320,0
20250418,133800,22875795,2320,2320,2320,2320,0
20250418,133700,22875795,2320,2320,2320,2320,0
20250418,133600,22875795,2320,2320,2320,2320,0
20250418,133500,22875795,2320,2320,2320,2320,0
20250418,133400,22875795,2320,2320,2320,2320,0
20250418,133300,22875795,2320,2320,2320,2320,0
20250418,133200,22875795,2320,2320,2320,2320,0
20250418,133100,22875795,2320,2320,2320,2320,0
20250418,133000,22875795,2320,2320,2320,2320,0
20250418,132900,22875795,2320,2320,2320,2320,0
20250418,132800,22875795,2320,2320,2320,2320,0
20250418,132700,22875795,2320,2315,2320,2310,1918
20250418,132600,18443715,2315,2315,2315,2315,0
20250418,132500,18443715,2315,2315,2315,2315,0
20250418,132400,18443715,2315,2315,2315,2315,15
20250418,132300,18408990,2315,2315,2315,2315,0
20250418,132200,18408990,2315,2315,2315,2315,0
20250418,132100,18408990,2315,2315,2315,2315,1
20250418,132000,18406675,2320,2320,2320,2320,0
20250418,131900,18406675,2320,2320,2320,2320,0
20250418,131800,18406675,2320,2320,2320,2320,0
20250418,131700,18406675,2320,2320,2320,2320,0
20250418,131600,18406675,2320,2320,2320,2320,0
20250418,131500,18406675,2320,2320,2320,2320,0
20250418,131400,18406675,2320,2320,2320,2320,0
20250418,131300,18406675,2320,2320,2320,2320,0
20250418,131200,18406675,2320,2320,2320,2320,0
20250418,131100,18406675,2320,2320,2320,2320,0
20250418,131000,18406675,2320,2320,2320,2320,0
20250418,130900,18406675,2320,2320,2320,2320,0
20250418,130800,18406675,2320,2320,2320,2320,0
20250418,130700,18406675,2320,2320,2320,2320,0
20250418,130600,18406675,2320,2320,2320,2320,0
20250418,130500,18406675,2320,2320,2320,2320,18
20250418,130400,18364915,2315,2315,2315,2315,0
20250418,130300,18364915,2315,2315,2315,2315,0
20250418,130200,18364915,2315,2315,2315,2315,1
20250418,130100,18362600,2320,2320,2320,2320,0
20250418,130000,18362600,2320,2320,2320,2320,0
20250418,125900,18362600,2320,2320,2320,2320,0
20250418,125800,18362600,2320,2320,2320,2320,0
20250418,125700,18362600,2320,2320,2320,2320,0
20250418,125600,18362600,2320,2320,2320,2320,0
20250418,125500,18362600,2320,2320,2320,2320,0
20250418,125400,18362600,2320,2320,2320,2320,0
20250418,125300,18362600,2320,2320,2320,2320,0
20250418,125200,18362600,2320,2320,2320,2320,0
20250418,125100,18362600,2320,2320,2320,2320,0
20250418,125000,18362600,2320,2320,2320,2320,1
20250418,124900,18360280,2320,2320,2320,2320,0
20250418,124800,18360280,2320,2320,2320,2320,0
20250418,124700,18360280,2320,2320,2320,2320,0
20250418,124600,18360280,2320,2320,2320,2320,0
20250418,124500,18360280,2320,2320,2320,2320,0
20250418,124400,18360280,2320,2320,2320,2320,110
20250418,124300,18105080,2310,2310,2310,2310,0
20250418,124200,18105080,2310,2310,2310,2310,0
20250418,124100,18105080,2310,2310,2310,2310,0
20250418,124000,18105080,2310,2310,2310,2310,0
20250418,123900,18105080,2310,2310,2310,2310,25
20250418,123800,18047330,2320,2320,2320,2320,0
20250418,123700,18047330,2320,2320,2320,2320,18
20250418,123600,18005570,2310,2310,2310,2310,0
20250418,123500,18005570,2310,2310,2310,2310,0
20250418,123400,18005570,2310,2310,2310,2310,0
20250418,123300,18005570,2310,2310,2310,2310,0
20250418,123200,18005570,2310,2310,2310,2310,0
20250418,123100,18005570,2310,2310,2310,2310,1
20250418,123000,18003260,2310,2310,2310,2310,0
20250418,122900,18003260,2310,2310,2310,2310,0
20250418,122800,18003260,2310,2310,2310,2310,0
20250418,122700,18003260,2310,2310,2310,2310,0
20250418,122600,18003260,2310,2310,2310,2310,29
20250418,122500,17936270,2320,2320,2320,2320,0
20250418,122400,17936270,2320,2320,2320,2320,0
20250418,122300,17936270,2320,2320,2320,2320,0
20250418,122200,17936270,2320,2320,2320,2320,0
20250418,122100,17936270,2320,2320,2320,2320,0
20250418,122000,17936270,2320,2320,2320,2320,0
20250418,121900,17936270,2320,2320,2320,2320,0
20250418,121800,17936270,2320,2320,2320,2320,0
20250418,121700,17936270,2320,2320,2320,2320,0
20250418,121600,17936270,2320,2320,2320,2320,0
20250418,121500,17936270,2320,2320,2320,2320,0
20250418,121400,17936270,2320,2320,2320,2320,0
20250418,121300,17936270,2320,2320,2320,2320,0
20250418,121200,17936270,2320,2320,2320,2320,0
20250418,121100,17936270,2320,2320,2320,2320,0
20250418,121000,17936270,2320,2320,2320,2320,0
20250418,120900,17936270,2320,2320,2320,2320,0
20250418,120800,17936270,2320,2320,2320,2320,0
20250418,120700,17936270,2320,2320,2320,2320,18
20250418,120600,17894510,2310,2310,2310,2310,0
20250418,120500,17894510,2310,2310,2310,2310,0
20250418,120400,17894510,2310,2310,2310,2310,0
20250418,120300,17894510,2310,2310,2310,2310,0
20250418,120200,17894510,2310,2310,2310,2310,0
20250418,120100,17894510,2310,2310,2310,2310,0
20250418,120000,17894510,2310,2310,2310,2310,0
20250418,115900,17894510,2310,2310,2310,2310,0
20250418,115800,17894510,2310,2310,2310,2310,0
20250418,115700,17894510,2310,2310,2310,2310,0
20250418,115600,17894510,2310,2310,2310,2310,0
20250418,115500,17894510,2310,2310,2310,2310,0
20250418,115400,17894510,2310,2310,2310,2310,0
20250418,115300,17894510,2310,2310,2310,2310,0
20250418,115200,17894510,2310,2310,2310,2310,0
20250418,115100,17894510,2310,2310,2310,2310,0
20250418,115000,17894510,2310,2310,2310,2310,0
20250418,114900,17894510,2310,2310,2310,2310,0
20250418,114800,17894510,2310,2310,2310,2310,0
20250418,114700,17894510,2310,2310,2310,2310,1
20250418,114600,17892200,2310,2310,2310,2310,0
20250418,114500,17892200,2310,2310,2310,2310,0
20250418,114400,17892200,2310,2310,2310,2310,0
20250418,114300,17892200,2310,2310,2310,2310,0
20250418,114200,17892200,2310,2310,2310,2310,0
20250418,114100,17892200,2310,2310,2310,2310,0
20250418,114000,17892200,2310,2310,2310,2310,4
20250418,113900,17882960,2310,2310,2310,2310,0
20250418,113800,17882960,2310,2310,2310,2310,0
20250418,113700,17882960,2310,2310,2310,2310,0
20250418,113600,17882960,2310,2310,2310,2310,0
20250418,113500,17882960,2310,2310,2310,2310,0
20250418,113400,17882960,2310,2310,2310,2310,0
20250418,113300,17882960,2310,2310,2310,2310,0
20250418,113200,17882960,2310,2310,2310,2310,0
20250418,113100,17882960,2310,2310,2310,2310,0
20250418,113000,17882960,2310,2310,2310,2310,0
20250418,112900,17882960,2310,2310,2310,2310,0
20250418,112800,17882960,2310,2310,2310,2310,0
20250418,112700,17882960,2310,2310,2310,2310,0
20250418,112600,17882960,2310,2310,2310,2310,0
20250418,112500,17882960,2310,2310,2310,2310,0
20250418,112400,17882960,2310,2310,2310,2310,0
20250418,112300,17882960,2310,2310,2310,2310,39
20250418,112200,17792870,2320,2320,2320,2320,0
20250418,112100,17792870,2320,2320,2320,2320,0
20250418,112000,17792870,2320,2320,2320,2320,0
20250418,111900,17792870,2320,2320,2320,2320,0
20250418,111800,17792870,2320,2320,2320,2320,0
20250418,111700,17792870,2320,2320,2320,2320,0
20250418,111600,17792870,2320,2320,2320,2320,0
20250418,111500,17792870,2320,2320,2320,2320,2
20250418,111400,17788230,2300,2300,2300,2300,0
20250418,111300,17788230,2300,2310,2310,2300,927
20250418,111200,15654090,2310,2310,2310,2310,30
20250418,111100,15584790,2320,2315,2320,2315,50
20250418,111000,15469030,2315,2315,2315,2315,0
20250418,110900,15469030,2315,2315,2315,2315,0
20250418,110800,15469030,2315,2315,2315,2315,0
20250418,110700,15469030,2315,2315,2315,2315,760
20250418,110600,13709630,2315,2315,2315,2315,0
20250418,110500,13709630,2315,2315,2315,2315,0
20250418,110400,13709630,2315,2315,2315,2315,0
20250418,110300,13709630,2315,2315,2315,2315,0
20250418,110200,13709630,2315,2315,2315,2315,2
20250418,110100,13705000,2325,2325,2325,2325,0
20250418,110000,13705000,2325,2325,2325,2325,0
20250418,105900,13705000,2325,2325,2325,2325,0
20250418,105800,13705000,2325,2325,2325,2325,0
20250418,105700,13705000,2325,2325,2325,2325,0
20250418,105600,13705000,2325,2320,2325,2320,384
20250418,105500,12814075,2320,2320,2320,2320,0
20250418,105400,12814075,2320,2320,2320,2320,0
20250418,105300,12814075,2320,2320,2320,2320,0
20250418,105200,12814075,2320,2320,2320,2320,100
20250418,105100,12582075,2315,2315,2315,2315,0
20250418,105000,12582075,2315,2315,2315,2315,0
20250418,104900,12582075,2315,2315,2315,2315,0
20250418,104800,12582075,2315,2315,2315,2315,0
20250418,104700,12582075,2315,2315,2315,2315,4
20250418,104600,12572815,2320,2320,2320,2320,0
20250418,104500,12572815,2320,2320,2320,2320,0
20250418,104400,12572815,2320,2320,2320,2320,7
20250418,104300,12556575,2325,2325,2325,2325,0
20250418,104200,12556575,2325,2325,2325,2325,0
20250418,104100,12556575,2325,2325,2325,2325,0
20250418,104000,12556575,2325,2325,2325,2325,0
20250418,103900,12556575,2325,2325,2325,2325,0
20250418,103800,12556575,2325,2325,2325,2325,0
20250418,103700,12556575,2325,2325,2325,2325,0
20250418,103600,12556575,2325,2325,2325,2325,0
20250418,103500,12556575,2325,2325,2325,2325,0
20250418,103400,12556575,2325,2325,2325,2325,0
20250418,103300,12556575,2325,2325,2325,2325,0
20250418,103200,12556575,2325,2325,2325,2325,0
20250418,103100,12556575,2325,2320,2325,2320,52
20250418,103000,12435930,2320,2320,2320,2320,0
20250418,102900,12435930,2320,2320,2320,2320,0
20250418,102800,12435930,2320,2320,2320,2320,0
20250418,102700,12435930,2320,2320,2320,2320,0
20250418,102600,12435930,2320,2320,2320,2320,0
20250418,102500,12435930,2320,2320,2320,2320,0
20250418,102400,12435930,2320,2320,2320,2320,0
20250418,102300,12435930,2320,2320,2320,2320,0
20250418,102200,12435930,2320,2320,2320,2320,0
20250418,102100,12435930,2320,2320,2320,2320,0
20250418,102000,12435930,2320,2320,2320,2320,10
20250418,101900,12412730,2320,2320,2320,2320,0
20250418,101800,12412730,2320,2320,2320,2320,0
20250418,101700,12412730,2320,2320,2320,2320,0
20250418,101600,12412730,2320,2320,2320,2320,0
20250418,101500,12412730,2320,2320,2320,2320,0
20250418,101400,12412730,2320,2320,2320,2320,0
20250418,101300,12412730,2320,2320,2320,2320,0
20250418,101200,12412730,2320,2320,2320,2320,0
20250418,101100,12412730,2320,2320,2320,2320,1
20250418,101000,12410410,2325,2325,2325,2325,0
20250418,100900,12410410,2325,2325,2325,2325,0
20250418,100800,12410410,2325,2325,2325,2325,0
20250418,100700,12410410,2325,2315,2325,2315,75
20250418,100600,12236235,2325,2325,2325,2325,0
20250418,100500,12236235,2325,2325,2325,2325,0
20250418,100400,12236235,2325,2320,2325,2320,21
20250418,100300,12187415,2325,2320,2325,2320,106
20250418,100200,11941480,2325,2325,2325,2325,0
20250418,100100,11941480,2325,2325,2325,2325,0
20250418,100000,11941480,2325,2325,2325,2325,0
20250418,095900,11941480,2325,2325,2325,2325,0
20250418,095800,11941480,2325,2325,2325,2325,0
20250418,095700,11941480,2325,2325,2325,2325,0
20250418,095600,11941480,2325,2320,2325,2320,6
20250418,095500,11927550,2315,2315,2315,2315,2
20250418,095400,11922920,2320,2320,2320,2320,0
20250418,095300,11922920,2320,2320,2320,2320,0
20250418,095200,11922920,2320,2320,2320,2320,0
20250418,095100,11922920,2320,2320,2320,2320,50
20250418,095000,11806920,2325,2325,2325,2325,0
20250418,094900,11806920,2325,2325,2325,2325,0
20250418,094800,11806920,2325,2320,2325,2320,55
20250418,094700,11679300,2315,2315,2315,2315,54
20250418,094600,11554290,2325,2325,2325,2325,0
20250418,094500,11554290,2325,2325,2325,2325,0
20250418,094400,11554290,2325,2325,2325,2325,0
20250418,094300,11554290,2325,2325,2325,2325,0
20250418,094200,11554290,2325,2325,2325,2325,0
20250418,094100,11554290,2325,2325,2325,2325,0
20250418,094000,11554290,2325,2325,2325,2325,0
20250418,093900,11554290,2325,2325,2325,2325,0
20250418,093800,11554290,2325,2325,2325,2325,0
20250418,093700,11554290,2325,2325,2325,2325,16
20250418,093600,11517090,2325,2325,2325,2325,0
20250418,093500,11517090,2325,2325,2325,2325,1
20250418,093400,11514765,2325,2325,2325,2325,0
20250418,093300,11514765,2325,2320,2325,2320,55
20250418,093200,11386895,2325,2325,2325,2325,0
20250418,093100,11386895,2325,2325,2325,2325,4
20250418,093000,11377595,2325,2325,2325,2325,0
20250418,092900,11377595,2325,2325,2325,2325,0
20250418,092800,11377595,2325,2325,2325,2325,0
20250418,092700,11377595,2325,2325,2325,2325,0
20250418,092600,11377595,2325,2325,2325,2325,0
20250418,092500,11377595,2325,2325,2325,2325,13
20250418,092400,11347370,2330,2330,2330,2330,0
20250418,092300,11347370,2330,2330,2330,2330,0
20250418,092200,11347370,2330,2330,2330,2330,0
20250418,092100,11347370,2330,2330,2330,2330,0
20250418,092000,11347370,2330,2330,2330,2330,0
20250418,091900,11347370,2330,2330,2330,2330,6
20250418,091800,11333390,2330,2330,2330,2330,23
20250418,091700,11279800,2335,2335,2335,2335,0
20250418,091600,11279800,2335,2335,2335,2335,11
20250418,091500,11254115,2335,2320,2335,2315,2899
20250418,091400,4527710,2330,2330,2330,2330,0
20250418,091300,4527710,2330,2330,2330,2330,1
20250418,091200,4525380,2315,2315,2315,2315,10
20250418,091100,4502230,2330,2330,2330,2330,0
20250418,091000,4502230,2330,2325,2330,2325,36
20250418,090900,4418510,2325,2310,2325,2310,98
20250418,090800,4190880,2310,2310,2310,2310,0
20250418,090700,4190880,2310,2310,2310,2310,61
20250418,090600,4049970,2330,2330,2330,2330,0
20250418,090500,4049970,2330,2330,2330,2330,22
20250418,090400,3998710,2330,2330,2330,2330,0
20250418,090300,3998710,2330,2330,2330,2330,12
20250418,090200,3970750,2330,2325,2330,2325,12
20250418,090100,3942795,2300,2325,2325,2300,1098
20250418,090000,1412675,2335,2335,2335,2335,605
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183800 34431920 2320 2320 2320 2320 3845
3 20250418 183700 34431920 2320 2320 2320 2320 0
4 20250418 183600 34431920 2320 2320 2320 2320 0
5 20250418 183500 34431920 2320 2320 2320 2320 0
6 20250418 183400 34431920 2320 2320 2320 2320 0
7 20250418 183300 34431920 2320 2320 2320 2320 0
8 20250418 183200 34431920 2320 2320 2320 2320 0
9 20250418 183100 34431920 2320 2320 2320 2320 0
10 20250418 183000 34431920 2320 2320 2320 2320 0
11 20250418 182900 34431920 2320 2320 2320 2320 0
12 20250418 182800 34431920 2320 2320 2320 2320 0
13 20250418 182700 34431920 2320 2320 2320 2320 0
14 20250418 182600 34431920 2320 2320 2320 2320 0
15 20250418 182500 34431920 2320 2320 2320 2320 0
16 20250418 182400 34431920 2320 2320 2320 2320 0
17 20250418 182300 34431920 2320 2320 2320 2320 0
18 20250418 182200 34431920 2320 2320 2320 2320 0
19 20250418 182100 34431920 2320 2320 2320 2320 0
20 20250418 182000 34431920 2320 2320 2320 2320 0
21 20250418 181900 34431920 2320 2320 2320 2320 0
22 20250418 181800 34431920 2320 2320 2320 2320 0
23 20250418 181700 34431920 2320 2320 2320 2320 0
24 20250418 181600 34431920 2320 2320 2320 2320 0
25 20250418 181500 34431920 2320 2320 2320 2320 0
26 20250418 181400 34431920 2320 2320 2320 2320 0
27 20250418 181300 34431920 2320 2320 2320 2320 0
28 20250418 181200 34431920 2320 2320 2320 2320 0
29 20250418 181100 34431920 2320 2320 2320 2320 0
30 20250418 181000 34431920 2320 2320 2320 2320 0
31 20250418 180900 34431920 2320 2320 2320 2320 0
32 20250418 180800 34431920 2320 2320 2320 2320 3845
33 20250418 180700 34431920 2320 2320 2320 2320 0
34 20250418 180600 34431920 2320 2320 2320 2320 0
35 20250418 180500 34431920 2320 2320 2320 2320 0
36 20250418 180400 34431920 2320 2320 2320 2320 0
37 20250418 180300 34431920 2320 2320 2320 2320 0
38 20250418 180200 34431920 2320 2320 2320 2320 0
39 20250418 180100 34431920 2320 2320 2320 2320 0
40 20250418 180000 34431920 2320 2320 2320 2320 0
41 20250418 175900 34431920 2320 2320 2320 2320 0
42 20250418 175800 34431920 2320 2320 2320 2320 0
43 20250418 175700 34431920 2320 2320 2320 2320 0
44 20250418 175600 34431920 2320 2320 2320 2320 0
45 20250418 175500 34431920 2320 2320 2320 2320 0
46 20250418 175400 34431920 2320 2320 2320 2320 0
47 20250418 175300 34431920 2320 2320 2320 2320 0
48 20250418 175200 34431920 2320 2320 2320 2320 0
49 20250418 175100 34431920 2320 2320 2320 2320 0
50 20250418 175000 34431920 2320 2320 2320 2320 0
51 20250418 174900 34431920 2320 2320 2320 2320 0
52 20250418 174800 34431920 2320 2320 2320 2320 0
53 20250418 174700 34431920 2320 2320 2320 2320 0
54 20250418 174600 34431920 2320 2320 2320 2320 0
55 20250418 174500 34431920 2320 2320 2320 2320 0
56 20250418 174400 34431920 2320 2320 2320 2320 0
57 20250418 174300 34431920 2320 2320 2320 2320 0
58 20250418 174200 34431920 2320 2320 2320 2320 0
59 20250418 174100 34431920 2320 2320 2320 2320 0
60 20250418 174000 34431920 2320 2320 2320 2320 0
61 20250418 173900 34431920 2320 2320 2320 2320 0
62 20250418 173800 34431920 2320 2320 2320 2320 3845
63 20250418 173700 34431920 2320 2320 2320 2320 0
64 20250418 173600 34431920 2320 2320 2320 2320 0
65 20250418 173500 34431920 2320 2320 2320 2320 0
66 20250418 173400 34431920 2320 2320 2320 2320 0
67 20250418 173300 34431920 2320 2320 2320 2320 0
68 20250418 173200 34431920 2320 2320 2320 2320 0
69 20250418 173100 34431920 2320 2320 2320 2320 0
70 20250418 173000 34431920 2320 2320 2320 2320 0
71 20250418 172900 34431920 2320 2320 2320 2320 0
72 20250418 172800 34431920 2320 2320 2320 2320 0
73 20250418 172700 34431920 2320 2320 2320 2320 0
74 20250418 172600 34431920 2320 2320 2320 2320 0
75 20250418 172500 34431920 2320 2320 2320 2320 0
76 20250418 172400 34431920 2320 2320 2320 2320 0
77 20250418 172300 34431920 2320 2320 2320 2320 0
78 20250418 172200 34431920 2320 2320 2320 2320 0
79 20250418 172100 34431920 2320 2320 2320 2320 0
80 20250418 172000 34431920 2320 2320 2320 2320 0
81 20250418 171900 34431920 2320 2320 2320 2320 0
82 20250418 171800 34431920 2320 2320 2320 2320 0
83 20250418 171700 34431920 2320 2320 2320 2320 0
84 20250418 171600 34431920 2320 2320 2320 2320 0
85 20250418 171500 34431920 2320 2320 2320 2320 0
86 20250418 171400 34431920 2320 2320 2320 2320 0
87 20250418 171300 34431920 2320 2320 2320 2320 0
88 20250418 171200 34431920 2320 2320 2320 2320 0
89 20250418 171100 34431920 2320 2320 2320 2320 0
90 20250418 171000 34431920 2320 2320 2320 2320 0
91 20250418 170900 34431920 2320 2320 2320 2320 0
92 20250418 170800 34431920 2320 2320 2320 2320 3845
93 20250418 170700 34431920 2320 2320 2320 2320 0
94 20250418 170600 34431920 2320 2320 2320 2320 0
95 20250418 170500 34431920 2320 2320 2320 2320 0
96 20250418 170400 34431920 2320 2320 2320 2320 0
97 20250418 170300 34431920 2320 2320 2320 2320 0
98 20250418 170200 34431920 2320 2320 2320 2320 0
99 20250418 170100 34431920 2320 2320 2320 2320 0
100 20250418 170000 34431920 2320 2320 2320 2320 0
101 20250418 165900 34431920 2320 2320 2320 2320 0
102 20250418 165800 34431920 2320 2320 2320 2320 0
103 20250418 165700 34431920 2320 2320 2320 2320 0
104 20250418 165600 34431920 2320 2320 2320 2320 0
105 20250418 165500 34431920 2320 2320 2320 2320 0
106 20250418 165400 34431920 2320 2320 2320 2320 0
107 20250418 165300 34431920 2320 2320 2320 2320 0
108 20250418 165200 34431920 2320 2320 2320 2320 0
109 20250418 165100 34431920 2320 2320 2320 2320 0
110 20250418 165000 34431920 2320 2320 2320 2320 0
111 20250418 164900 34431920 2320 2320 2320 2320 0
112 20250418 164800 34431920 2320 2320 2320 2320 0
113 20250418 164700 34431920 2320 2320 2320 2320 0
114 20250418 164600 34431920 2320 2320 2320 2320 0
115 20250418 164500 34431920 2320 2320 2320 2320 0
116 20250418 164400 34431920 2320 2320 2320 2320 0
117 20250418 164300 34431920 2320 2320 2320 2320 0
118 20250418 164200 34431920 2320 2320 2320 2320 0
119 20250418 164100 34431920 2320 2320 2320 2320 0
120 20250418 164000 34431920 2320 2320 2320 2320 0
121 20250418 163900 34431920 2320 2320 2320 2320 0
122 20250418 163800 34431920 2320 2320 2320 2320 3845
123 20250418 163700 34431920 2320 2320 2320 2320 0
124 20250418 163600 34431920 2320 2320 2320 2320 0
125 20250418 163500 34431920 2320 2320 2320 2320 0
126 20250418 163400 34431920 2320 2320 2320 2320 0
127 20250418 163300 34431920 2320 2320 2320 2320 0
128 20250418 163200 34431920 2320 2320 2320 2320 0
129 20250418 163100 34431920 2320 2320 2320 2320 0
130 20250418 163000 34431920 2320 2320 2320 2320 0
131 20250418 162900 34431920 2320 2320 2320 2320 0
132 20250418 162800 34431920 2320 2320 2320 2320 0
133 20250418 162700 34431920 2320 2320 2320 2320 0
134 20250418 162600 34431920 2320 2320 2320 2320 0
135 20250418 162500 34431920 2320 2320 2320 2320 0
136 20250418 162400 34431920 2320 2320 2320 2320 0
137 20250418 162300 34431920 2320 2320 2320 2320 0
138 20250418 162200 34431920 2320 2320 2320 2320 0
139 20250418 162100 34431920 2320 2320 2320 2320 0
140 20250418 162000 34431920 2320 2320 2320 2320 0
141 20250418 161900 34431920 2320 2320 2320 2320 0
142 20250418 161800 34431920 2320 2320 2320 2320 0
143 20250418 161700 34431920 2320 2320 2320 2320 0
144 20250418 161600 34431920 2320 2320 2320 2320 0
145 20250418 161500 34431920 2320 2320 2320 2320 0
146 20250418 161400 34431920 2320 2320 2320 2320 0
147 20250418 161300 34431920 2320 2320 2320 2320 0
148 20250418 161200 34431920 2320 2320 2320 2320 0
149 20250418 161100 34431920 2320 2320 2320 2320 0
150 20250418 161000 34431920 2320 2320 2320 2320 0
151 20250418 160900 34431920 2320 2320 2320 2320 0
152 20250418 160800 34431920 2320 2320 2320 2320 3845
153 20250418 160700 34431920 2320 2320 2320 2320 0
154 20250418 160600 34431920 2320 2320 2320 2320 0
155 20250418 160500 34431920 2320 2320 2320 2320 0
156 20250418 160400 34431920 2320 2320 2320 2320 0
157 20250418 160300 34431920 2320 2320 2320 2320 0
158 20250418 160200 34431920 2320 2320 2320 2320 0
159 20250418 160100 34431920 2320 2320 2320 2320 0
160 20250418 160000 34431920 2320 2320 2320 2320 0
161 20250418 155900 34431920 2320 2320 2320 2320 0
162 20250418 155800 34431920 2320 2320 2320 2320 0
163 20250418 155700 34431920 2320 2320 2320 2320 0
164 20250418 155600 34431920 2320 2320 2320 2320 0
165 20250418 155500 34431920 2320 2320 2320 2320 0
166 20250418 155400 34431920 2320 2320 2320 2320 0
167 20250418 155300 34431920 2320 2320 2320 2320 0
168 20250418 155200 34431920 2320 2320 2320 2320 0
169 20250418 155100 34431920 2320 2320 2320 2320 0
170 20250418 155000 34431920 2320 2320 2320 2320 0
171 20250418 154900 34431920 2320 2320 2320 2320 0
172 20250418 154800 34431920 2320 2320 2320 2320 0
173 20250418 154700 34431920 2320 2320 2320 2320 0
174 20250418 154600 34431920 2320 2320 2320 2320 0
175 20250418 154500 34431920 2320 2320 2320 2320 0
176 20250418 154400 34431920 2320 2320 2320 2320 0
177 20250418 154300 34431920 2320 2320 2320 2320 0
178 20250418 154200 34431920 2320 2320 2320 2320 0
179 20250418 154100 34431920 2320 2320 2320 2320 0
180 20250418 154000 34431920 2320 2320 2320 2320 0
181 20250418 153900 34431920 2320 2320 2320 2320 0
182 20250418 153800 34431920 2320 2320 2320 2320 3845
183 20250418 153700 34431920 2320 2320 2320 2320 0
184 20250418 153600 34431920 2320 2320 2320 2320 0
185 20250418 153500 34431920 2320 2320 2320 2320 0
186 20250418 153400 34431920 2320 2320 2320 2320 0
187 20250418 153300 34431920 2320 2320 2320 2320 0
188 20250418 153200 34431920 2320 2320 2320 2320 0
189 20250418 153100 34431920 2320 2320 2320 2320 0
190 20250418 153000 34431920 2320 2320 2320 2320 3845
191 20250418 152900 25511520 2320 2320 2320 2320 0
192 20250418 152800 25511520 2320 2320 2320 2320 0
193 20250418 152700 25511520 2320 2320 2320 2320 0
194 20250418 152600 25511520 2320 2320 2320 2320 0
195 20250418 152500 25511520 2320 2320 2320 2320 0
196 20250418 152400 25511520 2320 2320 2320 2320 0
197 20250418 152300 25511520 2320 2320 2320 2320 0
198 20250418 152200 25511520 2320 2320 2320 2320 0
199 20250418 152100 25511520 2320 2320 2320 2320 0
200 20250418 152000 25511520 2320 2320 2320 2320 0
201 20250418 151900 25511520 2320 2320 2320 2320 0
202 20250418 151800 25511520 2320 2320 2320 2320 0
203 20250418 151700 25511520 2320 2320 2320 2320 0
204 20250418 151600 25511520 2320 2320 2320 2320 0
205 20250418 151500 25511520 2320 2320 2320 2320 0
206 20250418 151400 25511520 2320 2320 2320 2320 0
207 20250418 151300 25511520 2320 2320 2320 2320 0
208 20250418 151200 25511520 2320 2320 2320 2320 0
209 20250418 151100 25511520 2320 2320 2320 2320 10
210 20250418 151000 25488320 2320 2320 2320 2320 0
211 20250418 150900 25488320 2320 2320 2320 2320 0
212 20250418 150800 25488320 2320 2320 2320 2320 0
213 20250418 150700 25488320 2320 2320 2320 2320 0
214 20250418 150600 25488320 2320 2320 2320 2320 0
215 20250418 150500 25488320 2320 2320 2320 2320 2
216 20250418 150400 25483680 2310 2315 2315 2310 3
217 20250418 150300 25476745 2310 2310 2310 2310 50
218 20250418 150200 25361245 2320 2320 2320 2320 0
219 20250418 150100 25361245 2320 2320 2320 2320 0
220 20250418 150000 25361245 2320 2320 2320 2320 0
221 20250418 145900 25361245 2320 2320 2320 2320 5
222 20250418 145800 25349645 2320 2320 2320 2320 0
223 20250418 145700 25349645 2320 2320 2320 2320 0
224 20250418 145600 25349645 2320 2320 2320 2320 0
225 20250418 145500 25349645 2320 2320 2320 2320 0
226 20250418 145400 25349645 2320 2320 2320 2320 155
227 20250418 145300 24990045 2320 2320 2320 2320 0
228 20250418 145200 24990045 2320 2320 2320 2320 0
229 20250418 145100 24990045 2320 2315 2320 2315 80
230 20250418 145000 24804835 2315 2315 2315 2315 408
231 20250418 144900 23860315 2320 2320 2320 2320 0
232 20250418 144800 23860315 2320 2320 2320 2320 0
233 20250418 144700 23860315 2320 2320 2320 2320 0
234 20250418 144600 23860315 2320 2320 2320 2320 0
235 20250418 144500 23860315 2320 2320 2320 2320 0
236 20250418 144400 23860315 2320 2320 2320 2320 0
237 20250418 144300 23860315 2320 2320 2320 2320 5
238 20250418 144200 23848715 2320 2320 2320 2320 0
239 20250418 144100 23848715 2320 2320 2320 2320 0
240 20250418 144000 23848715 2320 2320 2320 2320 0
241 20250418 143900 23848715 2320 2320 2320 2320 0
242 20250418 143800 23848715 2320 2320 2320 2320 7
243 20250418 143700 23832475 2315 2315 2315 2315 10
244 20250418 143600 23809325 2320 2320 2320 2320 0
245 20250418 143500 23809325 2320 2320 2320 2320 0
246 20250418 143400 23809325 2320 2320 2320 2320 0
247 20250418 143300 23809325 2320 2320 2320 2320 0
248 20250418 143200 23809325 2320 2320 2320 2320 0
249 20250418 143100 23809325 2320 2320 2320 2320 0
250 20250418 143000 23809325 2320 2320 2320 2320 7
251 20250418 142900 23793085 2315 2315 2315 2315 0
252 20250418 142800 23793085 2315 2315 2315 2315 43
253 20250418 142700 23693540 2320 2320 2320 2320 0
254 20250418 142600 23693540 2320 2320 2320 2320 0
255 20250418 142500 23693540 2320 2320 2320 2320 0
256 20250418 142400 23693540 2320 2320 2320 2320 0
257 20250418 142300 23693540 2320 2320 2320 2320 0
258 20250418 142200 23693540 2320 2320 2320 2320 0
259 20250418 142100 23693540 2320 2320 2320 2320 0
260 20250418 142000 23693540 2320 2320 2320 2320 0
261 20250418 141900 23693540 2320 2320 2320 2320 0
262 20250418 141800 23693540 2320 2320 2320 2320 0
263 20250418 141700 23693540 2320 2320 2320 2320 0
264 20250418 141600 23693540 2320 2320 2320 2320 0
265 20250418 141500 23693540 2320 2320 2320 2320 0
266 20250418 141400 23693540 2320 2310 2320 2310 152
267 20250418 141300 23341850 2315 2315 2315 2315 0
268 20250418 141200 23341850 2315 2315 2315 2315 0
269 20250418 141100 23341850 2315 2315 2315 2315 0
270 20250418 141000 23341850 2315 2315 2315 2315 0
271 20250418 140900 23341850 2315 2315 2315 2315 0
272 20250418 140800 23341850 2315 2315 2315 2315 0
273 20250418 140700 23341850 2315 2315 2315 2315 0
274 20250418 140600 23341850 2315 2315 2315 2315 0
275 20250418 140500 23341850 2315 2315 2315 2315 0
276 20250418 140400 23341850 2315 2315 2315 2315 8
277 20250418 140300 23323330 2315 2315 2315 2315 0
278 20250418 140200 23323330 2315 2315 2315 2315 0
279 20250418 140100 23323330 2315 2315 2315 2315 0
280 20250418 140000 23323330 2315 2315 2315 2315 1
281 20250418 135900 23321015 2315 2315 2315 2315 14
282 20250418 135800 23288605 2320 2320 2320 2320 0
283 20250418 135700 23288605 2320 2320 2320 2320 0
284 20250418 135600 23288605 2320 2320 2320 2320 0
285 20250418 135500 23288605 2320 2320 2320 2320 20
286 20250418 135400 23242205 2315 2320 2320 2315 147
287 20250418 135300 22901300 2315 2315 2315 2315 0
288 20250418 135200 22901300 2315 2315 2315 2315 0
289 20250418 135100 22901300 2315 2315 2315 2315 0
290 20250418 135000 22901300 2315 2315 2315 2315 3
291 20250418 134900 22894355 2320 2320 2320 2320 0
292 20250418 134800 22894355 2320 2320 2320 2320 0
293 20250418 134700 22894355 2320 2320 2320 2320 0
294 20250418 134600 22894355 2320 2320 2320 2320 0
295 20250418 134500 22894355 2320 2320 2320 2320 8
296 20250418 134400 22875795 2320 2320 2320 2320 0
297 20250418 134300 22875795 2320 2320 2320 2320 0
298 20250418 134200 22875795 2320 2320 2320 2320 0
299 20250418 134100 22875795 2320 2320 2320 2320 0
300 20250418 134000 22875795 2320 2320 2320 2320 0
301 20250418 133900 22875795 2320 2320 2320 2320 0
302 20250418 133800 22875795 2320 2320 2320 2320 0
303 20250418 133700 22875795 2320 2320 2320 2320 0
304 20250418 133600 22875795 2320 2320 2320 2320 0
305 20250418 133500 22875795 2320 2320 2320 2320 0
306 20250418 133400 22875795 2320 2320 2320 2320 0
307 20250418 133300 22875795 2320 2320 2320 2320 0
308 20250418 133200 22875795 2320 2320 2320 2320 0
309 20250418 133100 22875795 2320 2320 2320 2320 0
310 20250418 133000 22875795 2320 2320 2320 2320 0
311 20250418 132900 22875795 2320 2320 2320 2320 0
312 20250418 132800 22875795 2320 2320 2320 2320 0
313 20250418 132700 22875795 2320 2315 2320 2310 1918
314 20250418 132600 18443715 2315 2315 2315 2315 0
315 20250418 132500 18443715 2315 2315 2315 2315 0
316 20250418 132400 18443715 2315 2315 2315 2315 15
317 20250418 132300 18408990 2315 2315 2315 2315 0
318 20250418 132200 18408990 2315 2315 2315 2315 0
319 20250418 132100 18408990 2315 2315 2315 2315 1
320 20250418 132000 18406675 2320 2320 2320 2320 0
321 20250418 131900 18406675 2320 2320 2320 2320 0
322 20250418 131800 18406675 2320 2320 2320 2320 0
323 20250418 131700 18406675 2320 2320 2320 2320 0
324 20250418 131600 18406675 2320 2320 2320 2320 0
325 20250418 131500 18406675 2320 2320 2320 2320 0
326 20250418 131400 18406675 2320 2320 2320 2320 0
327 20250418 131300 18406675 2320 2320 2320 2320 0
328 20250418 131200 18406675 2320 2320 2320 2320 0
329 20250418 131100 18406675 2320 2320 2320 2320 0
330 20250418 131000 18406675 2320 2320 2320 2320 0
331 20250418 130900 18406675 2320 2320 2320 2320 0
332 20250418 130800 18406675 2320 2320 2320 2320 0
333 20250418 130700 18406675 2320 2320 2320 2320 0
334 20250418 130600 18406675 2320 2320 2320 2320 0
335 20250418 130500 18406675 2320 2320 2320 2320 18
336 20250418 130400 18364915 2315 2315 2315 2315 0
337 20250418 130300 18364915 2315 2315 2315 2315 0
338 20250418 130200 18364915 2315 2315 2315 2315 1
339 20250418 130100 18362600 2320 2320 2320 2320 0
340 20250418 130000 18362600 2320 2320 2320 2320 0
341 20250418 125900 18362600 2320 2320 2320 2320 0
342 20250418 125800 18362600 2320 2320 2320 2320 0
343 20250418 125700 18362600 2320 2320 2320 2320 0
344 20250418 125600 18362600 2320 2320 2320 2320 0
345 20250418 125500 18362600 2320 2320 2320 2320 0
346 20250418 125400 18362600 2320 2320 2320 2320 0
347 20250418 125300 18362600 2320 2320 2320 2320 0
348 20250418 125200 18362600 2320 2320 2320 2320 0
349 20250418 125100 18362600 2320 2320 2320 2320 0
350 20250418 125000 18362600 2320 2320 2320 2320 1
351 20250418 124900 18360280 2320 2320 2320 2320 0
352 20250418 124800 18360280 2320 2320 2320 2320 0
353 20250418 124700 18360280 2320 2320 2320 2320 0
354 20250418 124600 18360280 2320 2320 2320 2320 0
355 20250418 124500 18360280 2320 2320 2320 2320 0
356 20250418 124400 18360280 2320 2320 2320 2320 110
357 20250418 124300 18105080 2310 2310 2310 2310 0
358 20250418 124200 18105080 2310 2310 2310 2310 0
359 20250418 124100 18105080 2310 2310 2310 2310 0
360 20250418 124000 18105080 2310 2310 2310 2310 0
361 20250418 123900 18105080 2310 2310 2310 2310 25
362 20250418 123800 18047330 2320 2320 2320 2320 0
363 20250418 123700 18047330 2320 2320 2320 2320 18
364 20250418 123600 18005570 2310 2310 2310 2310 0
365 20250418 123500 18005570 2310 2310 2310 2310 0
366 20250418 123400 18005570 2310 2310 2310 2310 0
367 20250418 123300 18005570 2310 2310 2310 2310 0
368 20250418 123200 18005570 2310 2310 2310 2310 0
369 20250418 123100 18005570 2310 2310 2310 2310 1
370 20250418 123000 18003260 2310 2310 2310 2310 0
371 20250418 122900 18003260 2310 2310 2310 2310 0
372 20250418 122800 18003260 2310 2310 2310 2310 0
373 20250418 122700 18003260 2310 2310 2310 2310 0
374 20250418 122600 18003260 2310 2310 2310 2310 29
375 20250418 122500 17936270 2320 2320 2320 2320 0
376 20250418 122400 17936270 2320 2320 2320 2320 0
377 20250418 122300 17936270 2320 2320 2320 2320 0
378 20250418 122200 17936270 2320 2320 2320 2320 0
379 20250418 122100 17936270 2320 2320 2320 2320 0
380 20250418 122000 17936270 2320 2320 2320 2320 0
381 20250418 121900 17936270 2320 2320 2320 2320 0
382 20250418 121800 17936270 2320 2320 2320 2320 0
383 20250418 121700 17936270 2320 2320 2320 2320 0
384 20250418 121600 17936270 2320 2320 2320 2320 0
385 20250418 121500 17936270 2320 2320 2320 2320 0
386 20250418 121400 17936270 2320 2320 2320 2320 0
387 20250418 121300 17936270 2320 2320 2320 2320 0
388 20250418 121200 17936270 2320 2320 2320 2320 0
389 20250418 121100 17936270 2320 2320 2320 2320 0
390 20250418 121000 17936270 2320 2320 2320 2320 0
391 20250418 120900 17936270 2320 2320 2320 2320 0
392 20250418 120800 17936270 2320 2320 2320 2320 0
393 20250418 120700 17936270 2320 2320 2320 2320 18
394 20250418 120600 17894510 2310 2310 2310 2310 0
395 20250418 120500 17894510 2310 2310 2310 2310 0
396 20250418 120400 17894510 2310 2310 2310 2310 0
397 20250418 120300 17894510 2310 2310 2310 2310 0
398 20250418 120200 17894510 2310 2310 2310 2310 0
399 20250418 120100 17894510 2310 2310 2310 2310 0
400 20250418 120000 17894510 2310 2310 2310 2310 0
401 20250418 115900 17894510 2310 2310 2310 2310 0
402 20250418 115800 17894510 2310 2310 2310 2310 0
403 20250418 115700 17894510 2310 2310 2310 2310 0
404 20250418 115600 17894510 2310 2310 2310 2310 0
405 20250418 115500 17894510 2310 2310 2310 2310 0
406 20250418 115400 17894510 2310 2310 2310 2310 0
407 20250418 115300 17894510 2310 2310 2310 2310 0
408 20250418 115200 17894510 2310 2310 2310 2310 0
409 20250418 115100 17894510 2310 2310 2310 2310 0
410 20250418 115000 17894510 2310 2310 2310 2310 0
411 20250418 114900 17894510 2310 2310 2310 2310 0
412 20250418 114800 17894510 2310 2310 2310 2310 0
413 20250418 114700 17894510 2310 2310 2310 2310 1
414 20250418 114600 17892200 2310 2310 2310 2310 0
415 20250418 114500 17892200 2310 2310 2310 2310 0
416 20250418 114400 17892200 2310 2310 2310 2310 0
417 20250418 114300 17892200 2310 2310 2310 2310 0
418 20250418 114200 17892200 2310 2310 2310 2310 0
419 20250418 114100 17892200 2310 2310 2310 2310 0
420 20250418 114000 17892200 2310 2310 2310 2310 4
421 20250418 113900 17882960 2310 2310 2310 2310 0
422 20250418 113800 17882960 2310 2310 2310 2310 0
423 20250418 113700 17882960 2310 2310 2310 2310 0
424 20250418 113600 17882960 2310 2310 2310 2310 0
425 20250418 113500 17882960 2310 2310 2310 2310 0
426 20250418 113400 17882960 2310 2310 2310 2310 0
427 20250418 113300 17882960 2310 2310 2310 2310 0
428 20250418 113200 17882960 2310 2310 2310 2310 0
429 20250418 113100 17882960 2310 2310 2310 2310 0
430 20250418 113000 17882960 2310 2310 2310 2310 0
431 20250418 112900 17882960 2310 2310 2310 2310 0
432 20250418 112800 17882960 2310 2310 2310 2310 0
433 20250418 112700 17882960 2310 2310 2310 2310 0
434 20250418 112600 17882960 2310 2310 2310 2310 0
435 20250418 112500 17882960 2310 2310 2310 2310 0
436 20250418 112400 17882960 2310 2310 2310 2310 0
437 20250418 112300 17882960 2310 2310 2310 2310 39
438 20250418 112200 17792870 2320 2320 2320 2320 0
439 20250418 112100 17792870 2320 2320 2320 2320 0
440 20250418 112000 17792870 2320 2320 2320 2320 0
441 20250418 111900 17792870 2320 2320 2320 2320 0
442 20250418 111800 17792870 2320 2320 2320 2320 0
443 20250418 111700 17792870 2320 2320 2320 2320 0
444 20250418 111600 17792870 2320 2320 2320 2320 0
445 20250418 111500 17792870 2320 2320 2320 2320 2
446 20250418 111400 17788230 2300 2300 2300 2300 0
447 20250418 111300 17788230 2300 2310 2310 2300 927
448 20250418 111200 15654090 2310 2310 2310 2310 30
449 20250418 111100 15584790 2320 2315 2320 2315 50
450 20250418 111000 15469030 2315 2315 2315 2315 0
451 20250418 110900 15469030 2315 2315 2315 2315 0
452 20250418 110800 15469030 2315 2315 2315 2315 0
453 20250418 110700 15469030 2315 2315 2315 2315 760
454 20250418 110600 13709630 2315 2315 2315 2315 0
455 20250418 110500 13709630 2315 2315 2315 2315 0
456 20250418 110400 13709630 2315 2315 2315 2315 0
457 20250418 110300 13709630 2315 2315 2315 2315 0
458 20250418 110200 13709630 2315 2315 2315 2315 2
459 20250418 110100 13705000 2325 2325 2325 2325 0
460 20250418 110000 13705000 2325 2325 2325 2325 0
461 20250418 105900 13705000 2325 2325 2325 2325 0
462 20250418 105800 13705000 2325 2325 2325 2325 0
463 20250418 105700 13705000 2325 2325 2325 2325 0
464 20250418 105600 13705000 2325 2320 2325 2320 384
465 20250418 105500 12814075 2320 2320 2320 2320 0
466 20250418 105400 12814075 2320 2320 2320 2320 0
467 20250418 105300 12814075 2320 2320 2320 2320 0
468 20250418 105200 12814075 2320 2320 2320 2320 100
469 20250418 105100 12582075 2315 2315 2315 2315 0
470 20250418 105000 12582075 2315 2315 2315 2315 0
471 20250418 104900 12582075 2315 2315 2315 2315 0
472 20250418 104800 12582075 2315 2315 2315 2315 0
473 20250418 104700 12582075 2315 2315 2315 2315 4
474 20250418 104600 12572815 2320 2320 2320 2320 0
475 20250418 104500 12572815 2320 2320 2320 2320 0
476 20250418 104400 12572815 2320 2320 2320 2320 7
477 20250418 104300 12556575 2325 2325 2325 2325 0
478 20250418 104200 12556575 2325 2325 2325 2325 0
479 20250418 104100 12556575 2325 2325 2325 2325 0
480 20250418 104000 12556575 2325 2325 2325 2325 0
481 20250418 103900 12556575 2325 2325 2325 2325 0
482 20250418 103800 12556575 2325 2325 2325 2325 0
483 20250418 103700 12556575 2325 2325 2325 2325 0
484 20250418 103600 12556575 2325 2325 2325 2325 0
485 20250418 103500 12556575 2325 2325 2325 2325 0
486 20250418 103400 12556575 2325 2325 2325 2325 0
487 20250418 103300 12556575 2325 2325 2325 2325 0
488 20250418 103200 12556575 2325 2325 2325 2325 0
489 20250418 103100 12556575 2325 2320 2325 2320 52
490 20250418 103000 12435930 2320 2320 2320 2320 0
491 20250418 102900 12435930 2320 2320 2320 2320 0
492 20250418 102800 12435930 2320 2320 2320 2320 0
493 20250418 102700 12435930 2320 2320 2320 2320 0
494 20250418 102600 12435930 2320 2320 2320 2320 0
495 20250418 102500 12435930 2320 2320 2320 2320 0
496 20250418 102400 12435930 2320 2320 2320 2320 0
497 20250418 102300 12435930 2320 2320 2320 2320 0
498 20250418 102200 12435930 2320 2320 2320 2320 0
499 20250418 102100 12435930 2320 2320 2320 2320 0
500 20250418 102000 12435930 2320 2320 2320 2320 10
501 20250418 101900 12412730 2320 2320 2320 2320 0
502 20250418 101800 12412730 2320 2320 2320 2320 0
503 20250418 101700 12412730 2320 2320 2320 2320 0
504 20250418 101600 12412730 2320 2320 2320 2320 0
505 20250418 101500 12412730 2320 2320 2320 2320 0
506 20250418 101400 12412730 2320 2320 2320 2320 0
507 20250418 101300 12412730 2320 2320 2320 2320 0
508 20250418 101200 12412730 2320 2320 2320 2320 0
509 20250418 101100 12412730 2320 2320 2320 2320 1
510 20250418 101000 12410410 2325 2325 2325 2325 0
511 20250418 100900 12410410 2325 2325 2325 2325 0
512 20250418 100800 12410410 2325 2325 2325 2325 0
513 20250418 100700 12410410 2325 2315 2325 2315 75
514 20250418 100600 12236235 2325 2325 2325 2325 0
515 20250418 100500 12236235 2325 2325 2325 2325 0
516 20250418 100400 12236235 2325 2320 2325 2320 21
517 20250418 100300 12187415 2325 2320 2325 2320 106
518 20250418 100200 11941480 2325 2325 2325 2325 0
519 20250418 100100 11941480 2325 2325 2325 2325 0
520 20250418 100000 11941480 2325 2325 2325 2325 0
521 20250418 095900 11941480 2325 2325 2325 2325 0
522 20250418 095800 11941480 2325 2325 2325 2325 0
523 20250418 095700 11941480 2325 2325 2325 2325 0
524 20250418 095600 11941480 2325 2320 2325 2320 6
525 20250418 095500 11927550 2315 2315 2315 2315 2
526 20250418 095400 11922920 2320 2320 2320 2320 0
527 20250418 095300 11922920 2320 2320 2320 2320 0
528 20250418 095200 11922920 2320 2320 2320 2320 0
529 20250418 095100 11922920 2320 2320 2320 2320 50
530 20250418 095000 11806920 2325 2325 2325 2325 0
531 20250418 094900 11806920 2325 2325 2325 2325 0
532 20250418 094800 11806920 2325 2320 2325 2320 55
533 20250418 094700 11679300 2315 2315 2315 2315 54
534 20250418 094600 11554290 2325 2325 2325 2325 0
535 20250418 094500 11554290 2325 2325 2325 2325 0
536 20250418 094400 11554290 2325 2325 2325 2325 0
537 20250418 094300 11554290 2325 2325 2325 2325 0
538 20250418 094200 11554290 2325 2325 2325 2325 0
539 20250418 094100 11554290 2325 2325 2325 2325 0
540 20250418 094000 11554290 2325 2325 2325 2325 0
541 20250418 093900 11554290 2325 2325 2325 2325 0
542 20250418 093800 11554290 2325 2325 2325 2325 0
543 20250418 093700 11554290 2325 2325 2325 2325 16
544 20250418 093600 11517090 2325 2325 2325 2325 0
545 20250418 093500 11517090 2325 2325 2325 2325 1
546 20250418 093400 11514765 2325 2325 2325 2325 0
547 20250418 093300 11514765 2325 2320 2325 2320 55
548 20250418 093200 11386895 2325 2325 2325 2325 0
549 20250418 093100 11386895 2325 2325 2325 2325 4
550 20250418 093000 11377595 2325 2325 2325 2325 0
551 20250418 092900 11377595 2325 2325 2325 2325 0
552 20250418 092800 11377595 2325 2325 2325 2325 0
553 20250418 092700 11377595 2325 2325 2325 2325 0
554 20250418 092600 11377595 2325 2325 2325 2325 0
555 20250418 092500 11377595 2325 2325 2325 2325 13
556 20250418 092400 11347370 2330 2330 2330 2330 0
557 20250418 092300 11347370 2330 2330 2330 2330 0
558 20250418 092200 11347370 2330 2330 2330 2330 0
559 20250418 092100 11347370 2330 2330 2330 2330 0
560 20250418 092000 11347370 2330 2330 2330 2330 0
561 20250418 091900 11347370 2330 2330 2330 2330 6
562 20250418 091800 11333390 2330 2330 2330 2330 23
563 20250418 091700 11279800 2335 2335 2335 2335 0
564 20250418 091600 11279800 2335 2335 2335 2335 11
565 20250418 091500 11254115 2335 2320 2335 2315 2899
566 20250418 091400 4527710 2330 2330 2330 2330 0
567 20250418 091300 4527710 2330 2330 2330 2330 1
568 20250418 091200 4525380 2315 2315 2315 2315 10
569 20250418 091100 4502230 2330 2330 2330 2330 0
570 20250418 091000 4502230 2330 2325 2330 2325 36
571 20250418 090900 4418510 2325 2310 2325 2310 98
572 20250418 090800 4190880 2310 2310 2310 2310 0
573 20250418 090700 4190880 2310 2310 2310 2310 61
574 20250418 090600 4049970 2330 2330 2330 2330 0
575 20250418 090500 4049970 2330 2330 2330 2330 22
576 20250418 090400 3998710 2330 2330 2330 2330 0
577 20250418 090300 3998710 2330 2330 2330 2330 12
578 20250418 090200 3970750 2330 2325 2330 2325 12
579 20250418 090100 3942795 2300 2325 2325 2300 1098
580 20250418 090000 1412675 2335 2335 2335 2335 605