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

581
010780/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183900,443126400,17570,17570,17570,17570,509
20250418,183800,443126400,17570,17570,17570,17570,0
20250418,183700,443126400,17570,17570,17570,17570,0
20250418,183600,443126400,17570,17570,17570,17570,0
20250418,183500,443126400,17570,17570,17570,17570,0
20250418,183400,443126400,17570,17570,17570,17570,0
20250418,183300,443126400,17570,17570,17570,17570,0
20250418,183200,443126400,17570,17570,17570,17570,0
20250418,183100,443126400,17570,17570,17570,17570,0
20250418,183000,443126400,17570,17570,17570,17570,0
20250418,182900,443126400,17570,17570,17570,17570,0
20250418,182800,443126400,17570,17570,17570,17570,0
20250418,182700,443126400,17570,17570,17570,17570,0
20250418,182600,443126400,17570,17570,17570,17570,0
20250418,182500,443126400,17570,17570,17570,17570,0
20250418,182400,443126400,17570,17570,17570,17570,0
20250418,182300,443126400,17570,17570,17570,17570,0
20250418,182200,443126400,17570,17570,17570,17570,0
20250418,182100,443126400,17570,17570,17570,17570,0
20250418,182000,443126400,17570,17570,17570,17570,0
20250418,181900,443126400,17570,17570,17570,17570,0
20250418,181800,443126400,17570,17570,17570,17570,0
20250418,181700,443126400,17570,17570,17570,17570,0
20250418,181600,443126400,17570,17570,17570,17570,0
20250418,181500,443126400,17570,17570,17570,17570,0
20250418,181400,443126400,17570,17570,17570,17570,0
20250418,181300,443126400,17570,17570,17570,17570,0
20250418,181200,443126400,17570,17570,17570,17570,0
20250418,181100,443126400,17570,17570,17570,17570,0
20250418,181000,443126400,17570,17570,17570,17570,0
20250418,180900,443126400,17570,17570,17570,17570,509
20250418,180800,443126400,17570,17570,17570,17570,0
20250418,180700,443126400,17570,17570,17570,17570,0
20250418,180600,443126400,17570,17570,17570,17570,0
20250418,180500,443126400,17570,17570,17570,17570,0
20250418,180400,443126400,17570,17570,17570,17570,0
20250418,180300,443126400,17570,17570,17570,17570,0
20250418,180200,443126400,17570,17570,17570,17570,0
20250418,180100,443126400,17570,17570,17570,17570,0
20250418,180000,443126400,17570,17570,17570,17570,0
20250418,175900,443126400,17570,17570,17570,17570,0
20250418,175800,443126400,17570,17570,17570,17570,0
20250418,175700,443126400,17570,17570,17570,17570,0
20250418,175600,443126400,17570,17570,17570,17570,0
20250418,175500,443126400,17570,17570,17570,17570,0
20250418,175400,443126400,17570,17570,17570,17570,0
20250418,175300,443126400,17570,17570,17570,17570,0
20250418,175200,443126400,17570,17570,17570,17570,0
20250418,175100,443126400,17570,17570,17570,17570,0
20250418,175000,443126400,17570,17570,17570,17570,0
20250418,174900,443126400,17570,17570,17570,17570,0
20250418,174800,443126400,17570,17570,17570,17570,0
20250418,174700,443126400,17570,17570,17570,17570,0
20250418,174600,443126400,17570,17570,17570,17570,0
20250418,174500,443126400,17570,17570,17570,17570,0
20250418,174400,443126400,17570,17570,17570,17570,0
20250418,174300,443126400,17570,17570,17570,17570,0
20250418,174200,443126400,17570,17570,17570,17570,0
20250418,174100,443126400,17570,17570,17570,17570,0
20250418,174000,443126400,17570,17570,17570,17570,0
20250418,173900,443126400,17570,17570,17570,17570,509
20250418,173800,443126400,17570,17570,17570,17570,0
20250418,173700,443126400,17570,17570,17570,17570,0
20250418,173600,443126400,17570,17570,17570,17570,0
20250418,173500,443126400,17570,17570,17570,17570,0
20250418,173400,443126400,17570,17570,17570,17570,0
20250418,173300,443126400,17570,17570,17570,17570,0
20250418,173200,443126400,17570,17570,17570,17570,0
20250418,173100,443126400,17570,17570,17570,17570,0
20250418,173000,443126400,17570,17570,17570,17570,0
20250418,172900,443126400,17570,17570,17570,17570,0
20250418,172800,443126400,17570,17570,17570,17570,0
20250418,172700,443126400,17570,17570,17570,17570,0
20250418,172600,443126400,17570,17570,17570,17570,0
20250418,172500,443126400,17570,17570,17570,17570,0
20250418,172400,443126400,17570,17570,17570,17570,0
20250418,172300,443126400,17570,17570,17570,17570,0
20250418,172200,443126400,17570,17570,17570,17570,0
20250418,172100,443126400,17570,17570,17570,17570,0
20250418,172000,443126400,17570,17570,17570,17570,0
20250418,171900,443126400,17570,17570,17570,17570,0
20250418,171800,443126400,17570,17570,17570,17570,0
20250418,171700,443126400,17570,17570,17570,17570,0
20250418,171600,443126400,17570,17570,17570,17570,0
20250418,171500,443126400,17570,17570,17570,17570,0
20250418,171400,443126400,17570,17570,17570,17570,0
20250418,171300,443126400,17570,17570,17570,17570,0
20250418,171200,443126400,17570,17570,17570,17570,0
20250418,171100,443126400,17570,17570,17570,17570,0
20250418,171000,443126400,17570,17570,17570,17570,0
20250418,170900,443126400,17570,17570,17570,17570,509
20250418,170800,443126400,17570,17570,17570,17570,0
20250418,170700,443126400,17570,17570,17570,17570,0
20250418,170600,443126400,17570,17570,17570,17570,0
20250418,170500,443126400,17570,17570,17570,17570,0
20250418,170400,443126400,17570,17570,17570,17570,0
20250418,170300,443126400,17570,17570,17570,17570,0
20250418,170200,443126400,17570,17570,17570,17570,0
20250418,170100,443126400,17570,17570,17570,17570,0
20250418,170000,443126400,17570,17570,17570,17570,0
20250418,165900,443126400,17570,17570,17570,17570,0
20250418,165800,443126400,17570,17570,17570,17570,0
20250418,165700,443126400,17570,17570,17570,17570,0
20250418,165600,443126400,17570,17570,17570,17570,0
20250418,165500,443126400,17570,17570,17570,17570,0
20250418,165400,443126400,17570,17570,17570,17570,0
20250418,165300,443126400,17570,17570,17570,17570,0
20250418,165200,443126400,17570,17570,17570,17570,0
20250418,165100,443126400,17570,17570,17570,17570,0
20250418,165000,443126400,17570,17570,17570,17570,0
20250418,164900,443126400,17570,17570,17570,17570,0
20250418,164800,443126400,17570,17570,17570,17570,0
20250418,164700,443126400,17570,17570,17570,17570,0
20250418,164600,443126400,17570,17570,17570,17570,0
20250418,164500,443126400,17570,17570,17570,17570,0
20250418,164400,443126400,17570,17570,17570,17570,0
20250418,164300,443126400,17570,17570,17570,17570,0
20250418,164200,443126400,17570,17570,17570,17570,0
20250418,164100,443126400,17570,17570,17570,17570,0
20250418,164000,443126400,17570,17570,17570,17570,0
20250418,163900,443126400,17570,17570,17570,17570,509
20250418,163800,443126400,17570,17570,17570,17570,0
20250418,163700,443126400,17570,17570,17570,17570,0
20250418,163600,443126400,17570,17570,17570,17570,0
20250418,163500,443126400,17570,17570,17570,17570,0
20250418,163400,443126400,17570,17570,17570,17570,0
20250418,163300,443126400,17570,17570,17570,17570,0
20250418,163200,443126400,17570,17570,17570,17570,0
20250418,163100,443126400,17570,17570,17570,17570,0
20250418,163000,443126400,17570,17570,17570,17570,0
20250418,162900,443126400,17570,17570,17570,17570,0
20250418,162800,443126400,17570,17570,17570,17570,0
20250418,162700,443126400,17570,17570,17570,17570,0
20250418,162600,443126400,17570,17570,17570,17570,0
20250418,162500,443126400,17570,17570,17570,17570,0
20250418,162400,443126400,17570,17570,17570,17570,0
20250418,162300,443126400,17570,17570,17570,17570,0
20250418,162200,443126400,17570,17570,17570,17570,0
20250418,162100,443126400,17570,17570,17570,17570,0
20250418,162000,443126400,17570,17570,17570,17570,0
20250418,161900,443126400,17570,17570,17570,17570,0
20250418,161800,443126400,17570,17570,17570,17570,0
20250418,161700,443126400,17570,17570,17570,17570,0
20250418,161600,443126400,17570,17570,17570,17570,0
20250418,161500,443126400,17570,17570,17570,17570,0
20250418,161400,443126400,17570,17570,17570,17570,0
20250418,161300,443126400,17570,17570,17570,17570,0
20250418,161200,443126400,17570,17570,17570,17570,0
20250418,161100,443126400,17570,17570,17570,17570,0
20250418,161000,443126400,17570,17570,17570,17570,0
20250418,160900,443126400,17570,17570,17570,17570,509
20250418,160800,443126400,17570,17570,17570,17570,0
20250418,160700,443126400,17570,17570,17570,17570,0
20250418,160600,443126400,17570,17570,17570,17570,0
20250418,160500,443126400,17570,17570,17570,17570,0
20250418,160400,443126400,17570,17570,17570,17570,0
20250418,160300,443126400,17570,17570,17570,17570,0
20250418,160200,443126400,17570,17570,17570,17570,0
20250418,160100,443126400,17570,17570,17570,17570,0
20250418,160000,443126400,17570,17570,17570,17570,0
20250418,155900,443126400,17570,17570,17570,17570,0
20250418,155800,443126400,17570,17570,17570,17570,0
20250418,155700,443126400,17570,17570,17570,17570,0
20250418,155600,443126400,17570,17570,17570,17570,0
20250418,155500,443126400,17570,17570,17570,17570,0
20250418,155400,443126400,17570,17570,17570,17570,0
20250418,155300,443126400,17570,17570,17570,17570,0
20250418,155200,443126400,17570,17570,17570,17570,0
20250418,155100,443126400,17570,17570,17570,17570,0
20250418,155000,443126400,17570,17570,17570,17570,0
20250418,154900,443126400,17570,17570,17570,17570,0
20250418,154800,443126400,17570,17570,17570,17570,0
20250418,154700,443126400,17570,17570,17570,17570,0
20250418,154600,443126400,17570,17570,17570,17570,0
20250418,154500,443126400,17570,17570,17570,17570,0
20250418,154400,443126400,17570,17570,17570,17570,0
20250418,154300,443126400,17570,17570,17570,17570,0
20250418,154200,443126400,17570,17570,17570,17570,0
20250418,154100,443126400,17570,17570,17570,17570,0
20250418,154000,443126400,17570,17570,17570,17570,0
20250418,153900,443126400,17570,17570,17570,17570,509
20250418,153800,443126400,17570,17570,17570,17570,0
20250418,153700,443126400,17570,17570,17570,17570,0
20250418,153600,443126400,17570,17570,17570,17570,0
20250418,153500,443126400,17570,17570,17570,17570,0
20250418,153400,443126400,17570,17570,17570,17570,0
20250418,153300,443126400,17570,17570,17570,17570,0
20250418,153200,443126400,17570,17570,17570,17570,0
20250418,153100,443126400,17570,17570,17570,17570,0
20250418,153000,443126400,17570,17570,17570,17570,509
20250418,152900,434183270,17570,17570,17570,17570,0
20250418,152800,434183270,17570,17570,17570,17570,0
20250418,152700,434183270,17570,17570,17570,17570,0
20250418,152600,434183270,17570,17570,17570,17570,0
20250418,152500,434183270,17570,17570,17570,17570,0
20250418,152400,434183270,17570,17570,17570,17570,0
20250418,152300,434183270,17570,17570,17570,17570,0
20250418,152200,434183270,17570,17570,17570,17570,0
20250418,152100,434183270,17570,17570,17570,17570,0
20250418,152000,434183270,17570,17570,17570,17570,0
20250418,151900,434183270,17570,17570,17570,17570,28
20250418,151800,433691310,17570,17570,17570,17570,12
20250418,151700,433480470,17570,17520,17570,17520,22
20250418,151600,433094680,17570,17570,17570,17570,23
20250418,151500,432690570,17570,17550,17570,17520,30
20250418,151400,432163950,17550,17550,17550,17550,2
20250418,151300,432128850,17550,17530,17570,17530,54
20250418,151200,431181470,17510,17510,17510,17510,0
20250418,151100,431181470,17510,17510,17510,17510,0
20250418,151000,431181470,17510,17510,17510,17510,36
20250418,150900,430551110,17510,17510,17520,17500,170
20250418,150800,427575480,17510,17530,17530,17510,145
20250418,150700,425035430,17530,17520,17530,17520,44
20250418,150600,424264430,17520,17520,17520,17520,77
20250418,150500,422915390,17530,17530,17530,17530,0
20250418,150400,422915390,17530,17530,17530,17530,35
20250418,150300,422301840,17530,17530,17530,17530,0
20250418,150200,422301840,17530,17530,17530,17530,9
20250418,150100,422144070,17530,17540,17540,17530,240
20250418,150000,417936680,17540,17540,17540,17540,4
20250418,145900,417866520,17550,17550,17550,17550,0
20250418,145800,417866520,17550,17560,17560,17550,79
20250418,145700,416479790,17560,17560,17560,17560,133
20250418,145600,414144310,17550,17550,17550,17550,11
20250418,145500,413951260,17550,17550,17550,17550,200
20250418,145400,410441260,17560,17560,17560,17560,58
20250418,145300,409422780,17550,17550,17550,17550,36
20250418,145200,408790980,17550,17560,17560,17550,484
20250418,145100,400292240,17560,17560,17560,17560,50
20250418,145000,399414240,17560,17560,17560,17560,0
20250418,144900,399414240,17560,17560,17560,17560,47
20250418,144800,398588920,17560,17560,17560,17560,0
20250418,144700,398588920,17560,17560,17560,17560,0
20250418,144600,398588920,17560,17560,17560,17560,0
20250418,144500,398588920,17560,17560,17560,17560,0
20250418,144400,398588920,17560,17560,17560,17560,4
20250418,144300,398518680,17570,17570,17570,17570,0
20250418,144200,398518680,17570,17570,17570,17570,23
20250418,144100,398114570,17570,17570,17570,17570,5
20250418,144000,398026720,17570,17570,17570,17570,1
20250418,143900,398009150,17570,17570,17570,17570,0
20250418,143800,398009150,17570,17570,17570,17570,0
20250418,143700,398009150,17570,17570,17570,17570,50
20250418,143600,397130650,17570,17570,17570,17570,143
20250418,143500,394618140,17570,17570,17570,17570,0
20250418,143400,394618140,17570,17570,17570,17570,0
20250418,143300,394618140,17570,17570,17570,17570,94
20250418,143200,392966560,17570,17570,17570,17570,0
20250418,143100,392966560,17570,17570,17570,17570,8
20250418,143000,392826000,17570,17570,17570,17570,0
20250418,142900,392826000,17570,17570,17570,17570,4
20250418,142800,392755720,17570,17570,17570,17570,157
20250418,142700,389997230,17570,17570,17570,17570,3
20250418,142600,389944520,17570,17570,17570,17570,1
20250418,142500,389926950,17570,17570,17570,17570,305
20250418,142400,384568100,17560,17560,17560,17560,2
20250418,142300,384532980,17560,17570,17570,17560,76
20250418,142200,383197800,17570,17570,17570,17570,61
20250418,142100,382126030,17570,17570,17570,17570,199
20250418,142000,378629600,17580,17580,17580,17580,23
20250418,141900,378225260,17580,17590,17590,17580,169
20250418,141800,375253550,17580,17580,17580,17580,23
20250418,141700,374849210,17580,17580,17580,17580,5
20250418,141600,374761310,17570,17580,17580,17570,42
20250418,141500,374023350,17580,17580,17580,17570,225
20250418,141400,370067860,17570,17570,17570,17570,0
20250418,141300,370067860,17570,17570,17570,17570,115
20250418,141200,368047310,17570,17570,17570,17570,0
20250418,141100,368047310,17570,17570,17570,17570,0
20250418,141000,368047310,17570,17570,17570,17570,0
20250418,140900,368047310,17570,17570,17570,17570,42
20250418,140800,367309370,17570,17570,17570,17570,37
20250418,140700,366659280,17570,17570,17570,17570,151
20250418,140600,364006210,17580,17580,17580,17580,0
20250418,140500,364006210,17580,17580,17580,17580,6
20250418,140400,363900730,17570,17570,17570,17570,100
20250418,140300,362143730,17570,17570,17570,17570,0
20250418,140200,362143730,17570,17570,17580,17570,50
20250418,140100,361265220,17570,17570,17570,17570,0
20250418,140000,361265220,17570,17570,17570,17570,0
20250418,135900,361265220,17570,17580,17580,17570,5
20250418,135800,361177360,17580,17580,17580,17570,93
20250418,135700,359542920,17570,17570,17570,17570,7
20250418,135600,359419930,17570,17570,17570,17570,75
20250418,135500,358102180,17560,17560,17560,17560,0
20250418,135400,358102180,17560,17560,17560,17560,1
20250418,135300,358084620,17560,17560,17560,17560,0
20250418,135200,358084620,17560,17560,17560,17560,5
20250418,135100,357996820,17560,17560,17560,17560,39
20250418,135000,357311980,17560,17580,17580,17560,149
20250418,134900,354694670,17580,17580,17580,17580,88
20250418,134800,353147630,17590,17590,17590,17590,27
20250418,134700,352672700,17590,17590,17590,17590,10
20250418,134600,352496800,17580,17580,17580,17580,1
20250418,134500,352479220,17580,17580,17580,17580,10
20250418,134400,352303420,17580,17590,17590,17580,21
20250418,134300,351934130,17590,17570,17590,17570,112
20250418,134200,349965170,17570,17570,17570,17570,0
20250418,134100,349965170,17570,17570,17570,17570,2
20250418,134000,349930030,17560,17560,17560,17560,0
20250418,133900,349930030,17560,17560,17560,17560,51
20250418,133800,349034470,17560,17560,17560,17560,93
20250418,133700,347401390,17560,17560,17560,17560,108
20250418,133600,345504910,17560,17560,17560,17560,2
20250418,133500,345469790,17550,17570,17570,17550,22
20250418,133400,345083650,17570,17560,17570,17560,98
20250418,133300,343362720,17550,17560,17560,17540,629
20250418,133200,332326190,17560,17560,17560,17560,0
20250418,133100,332326190,17560,17570,17580,17560,94
20250418,133000,330674440,17560,17560,17560,17560,1
20250418,132900,330656880,17550,17550,17550,17550,1
20250418,132800,330639330,17560,17560,17560,17560,17
20250418,132700,330340810,17560,17560,17560,17560,23
20250418,132600,329936930,17560,17560,17560,17560,18
20250418,132500,329620850,17560,17560,17560,17560,66
20250418,132400,328461890,17570,17570,17570,17570,0
20250418,132300,328461890,17570,17570,17570,17570,3
20250418,132200,328409180,17570,17570,17570,17570,0
20250418,132100,328409180,17570,17570,17570,17570,30
20250418,132000,327882080,17560,17560,17560,17560,0
20250418,131900,327882080,17560,17560,17560,17560,0
20250418,131800,327882080,17560,17560,17560,17560,1
20250418,131700,327864520,17570,17570,17570,17570,8
20250418,131600,327723960,17550,17550,17550,17550,0
20250418,131500,327723960,17550,17560,17560,17550,2
20250418,131400,327688850,17560,17560,17560,17560,31
20250418,131300,327144490,17550,17550,17550,17550,0
20250418,131200,327144490,17550,17550,17550,17550,19
20250418,131100,326811040,17570,17570,17570,17570,0
20250418,131000,326811040,17570,17570,17570,17560,65
20250418,130900,325669540,17580,17580,17580,17580,44
20250418,130800,324896020,17560,17560,17560,17560,61
20250418,130700,323824860,17550,17550,17580,17550,404
20250418,130600,316732110,17540,17540,17540,17540,0
20250418,130500,316732110,17540,17530,17540,17530,39
20250418,130400,316048070,17540,17540,17540,17540,7
20250418,130300,315925290,17540,17540,17540,17540,0
20250418,130200,315925290,17540,17540,17540,17540,0
20250418,130100,315925290,17540,17540,17540,17540,227
20250418,130000,311943710,17540,17530,17540,17520,144
20250418,125900,309419280,17520,17520,17520,17520,0
20250418,125800,309419280,17520,17520,17520,17520,0
20250418,125700,309419280,17520,17520,17520,17520,0
20250418,125600,309419280,17520,17520,17520,17520,0
20250418,125500,309419280,17520,17520,17520,17520,0
20250418,125400,309419280,17520,17520,17520,17520,17
20250418,125300,309121440,17530,17530,17530,17530,0
20250418,125200,309121440,17530,17520,17530,17520,30
20250418,125100,308595650,17520,17520,17520,17520,100
20250418,125000,306843650,17520,17520,17520,17520,0
20250418,124900,306843650,17520,17520,17520,17520,0
20250418,124800,306843650,17520,17520,17520,17520,0
20250418,124700,306843650,17520,17520,17520,17520,0
20250418,124600,306843650,17520,17530,17530,17510,159
20250418,124500,304058340,17530,17530,17530,17530,0
20250418,124400,304058340,17530,17510,17530,17510,299
20250418,124300,298822730,17510,17530,17530,17490,630
20250418,124200,287791250,17530,17530,17530,17530,0
20250418,124100,287791250,17530,17530,17530,17520,115
20250418,124000,285775310,17530,17530,17530,17530,66
20250418,123900,284618330,17530,17530,17530,17530,2
20250418,123800,284583270,17530,17530,17550,17530,493
20250418,123700,275934740,17530,17530,17530,17530,2
20250418,123600,275899680,17530,17520,17530,17520,167
20250418,123500,272973660,17520,17520,17520,17520,2
20250418,123400,272938620,17520,17520,17520,17520,1
20250418,123300,272921100,17510,17510,17510,17510,0
20250418,123200,272921100,17510,17510,17510,17510,0
20250418,123100,272921100,17510,17510,17510,17510,25
20250418,123000,272483350,17510,17520,17520,17510,131
20250418,122900,270188250,17520,17520,17520,17520,17
20250418,122800,269890410,17530,17530,17530,17530,0
20250418,122700,269890410,17530,17530,17530,17530,0
20250418,122600,269890410,17530,17520,17530,17520,102
20250418,122500,268103300,17520,17520,17520,17520,1
20250418,122400,268085780,17510,17510,17510,17510,10
20250418,122300,267910680,17500,17500,17500,17500,24
20250418,122200,267490680,17510,17490,17510,17490,7
20250418,122100,267368170,17490,17500,17500,17470,635
20250418,122000,256269610,17510,17510,17510,17510,28
20250418,121900,255779330,17470,17420,17500,17420,422
20250418,121800,248408190,17470,17470,17470,17470,28
20250418,121700,247919030,17460,17480,17480,17450,213
20250418,121600,244200130,17480,17490,17490,17480,63
20250418,121500,243098660,17500,17500,17500,17500,0
20250418,121400,243098660,17500,17500,17500,17500,24
20250418,121300,242678660,17510,17500,17510,17500,12
20250418,121200,242468620,17480,17480,17480,17480,0
20250418,121100,242468620,17480,17480,17480,17480,133
20250418,121000,240143780,17470,17470,17470,17470,0
20250418,120900,240143780,17470,17470,17470,17470,0
20250418,120800,240143780,17470,17490,17500,17470,49
20250418,120700,239286890,17500,17500,17500,17500,0
20250418,120600,239286890,17500,17500,17500,17470,19
20250418,120500,238954810,17500,17500,17500,17500,1
20250418,120400,238937310,17500,17490,17500,17480,32
20250418,120300,238377870,17490,17480,17530,17470,791
20250418,120200,224544970,17510,17520,17520,17470,364
20250418,120100,218178760,17530,17520,17530,17490,35
20250418,120000,217566260,17520,17560,17560,17490,700
20250418,115900,205305550,17560,17490,17560,17490,498
20250418,115800,196586250,17500,17550,17550,17500,460
20250418,115700,188526020,17560,17500,17570,17500,275
20250418,115600,183705560,17500,17530,17530,17480,335
20250418,115500,177844100,17540,17530,17550,17510,442
20250418,115400,170098890,17520,17450,17520,17450,305
20250418,115300,164767180,17470,17490,17490,17440,527
20250418,115200,155570570,17470,17580,17580,17470,891
20250418,115100,139943400,17570,17510,17570,17510,289
20250418,115000,134873580,17520,17510,17520,17490,245
20250418,114900,130584920,17510,17460,17520,17460,194
20250418,114800,127193010,17460,17410,17480,17410,444
20250418,114700,119449070,17420,17420,17430,17420,137
20250418,114600,117062340,17420,17420,17420,17420,0
20250418,114500,117062340,17420,17420,17420,17420,0
20250418,114400,117062340,17420,17420,17420,17420,0
20250418,114300,117062340,17420,17420,17420,17420,2
20250418,114200,117027500,17420,17420,17420,17420,70
20250418,114100,115808100,17420,17420,17420,17420,0
20250418,114000,115808100,17420,17410,17420,17410,12
20250418,113900,115599140,17410,17410,17410,17410,7
20250418,113800,115477270,17410,17410,17410,17410,0
20250418,113700,115477270,17410,17400,17410,17400,21
20250418,113600,115111760,17410,17420,17420,17410,43
20250418,113500,114363070,17420,17420,17420,17420,1
20250418,113400,114345650,17430,17430,17430,17430,0
20250418,113300,114345650,17430,17430,17430,17430,0
20250418,113200,114345650,17430,17430,17430,17430,0
20250418,113100,114345650,17430,17420,17430,17420,8
20250418,113000,114206220,17420,17410,17420,17410,36
20250418,112900,113579280,17400,17400,17400,17400,0
20250418,112800,113579280,17400,17400,17400,17400,3
20250418,112700,113527080,17400,17400,17410,17400,18
20250418,112600,113213860,17400,17400,17400,17400,0
20250418,112500,113213860,17400,17400,17400,17400,1
20250418,112400,113196460,17410,17410,17410,17410,0
20250418,112300,113196460,17410,17400,17410,17400,4
20250418,112200,113126830,17400,17400,17400,17400,3
20250418,112100,113074630,17400,17370,17400,17370,30
20250418,112000,112553270,17370,17370,17370,17370,1
20250418,111900,112535900,17370,17360,17370,17360,23
20250418,111800,112136540,17380,17360,17380,17360,15
20250418,111700,111875980,17380,17410,17420,17350,94
20250418,111600,110241840,17420,17410,17420,17410,83
20250418,111500,108796020,17410,17420,17420,17410,60
20250418,111400,107751030,17430,17450,17450,17430,19
20250418,111300,107419710,17430,17420,17430,17420,27
20250418,111200,106949360,17420,17400,17420,17400,160
20250418,111100,104164520,17400,17400,17400,17400,0
20250418,111000,104164520,17400,17400,17400,17400,1
20250418,110900,104147120,17400,17400,17400,17400,2
20250418,110800,104112320,17400,17400,17400,17400,0
20250418,110700,104112320,17400,17400,17400,17400,0
20250418,110600,104112320,17400,17390,17400,17380,9
20250418,110500,103955830,17400,17400,17400,17400,0
20250418,110400,103955830,17400,17400,17410,17400,13
20250418,110300,103729620,17400,17380,17400,17380,53
20250418,110200,102808200,17380,17360,17380,17360,61
20250418,110100,101748980,17350,17360,17360,17350,43
20250418,110000,101002730,17370,17370,17370,17370,0
20250418,105900,101002730,17370,17370,17370,17370,22
20250418,105800,100620590,17370,17370,17370,17370,6
20250418,105700,100516370,17370,17370,17370,17370,0
20250418,105600,100516370,17370,17360,17370,17360,35
20250418,105500,99908490,17370,17360,17370,17360,7
20250418,105400,99786960,17350,17340,17360,17340,15
20250418,105300,99526780,17340,17350,17360,17330,179
20250418,105200,96423210,17350,17300,17380,17300,698
20250418,105100,84338450,17300,17300,17300,17300,0
20250418,105000,84338450,17300,17300,17300,17300,0
20250418,104900,84338450,17300,17300,17300,17300,0
20250418,104800,84338450,17300,17300,17300,17300,0
20250418,104700,84338450,17300,17290,17300,17290,5
20250418,104600,84251980,17300,17300,17300,17300,11
20250418,104500,84061680,17300,17300,17300,17300,1
20250418,104400,84044380,17300,17270,17300,17270,226
20250418,104300,80138370,17270,17260,17270,17260,104
20250418,104200,78343300,17240,17240,17240,17240,0
20250418,104100,78343300,17240,17240,17240,17240,0
20250418,104000,78343300,17240,17240,17240,17240,0
20250418,103900,78343300,17240,17240,17240,17240,0
20250418,103800,78343300,17240,17240,17240,17240,0
20250418,103700,78343300,17240,17240,17240,17240,0
20250418,103600,78343300,17240,17240,17240,17240,0
20250418,103500,78343300,17240,17270,17270,17240,541
20250418,103400,69012980,17270,17270,17270,17260,202
20250418,103300,65526430,17280,17280,17280,17280,1
20250418,103200,65509150,17280,17270,17280,17270,24
20250418,103100,65094450,17270,17270,17270,17270,0
20250418,103000,65094450,17270,17270,17270,17270,1
20250418,102900,65077180,17270,17260,17270,17260,3
20250418,102800,65025380,17280,17280,17280,17280,0
20250418,102700,65025380,17280,17260,17280,17260,5
20250418,102600,64939020,17260,17260,17260,17260,4
20250418,102500,64869980,17260,17260,17260,17260,0
20250418,102400,64869980,17260,17260,17260,17260,0
20250418,102300,64869980,17260,17260,17260,17260,0
20250418,102200,64869980,17260,17260,17260,17260,17
20250418,102100,64576560,17260,17260,17260,17260,37
20250418,102000,63937940,17260,17260,17260,17260,0
20250418,101900,63937940,17260,17260,17270,17260,9
20250418,101800,63782580,17260,17270,17270,17260,125
20250418,101700,61624650,17280,17280,17280,17280,5
20250418,101600,61538250,17290,17290,17290,17290,2
20250418,101500,61503670,17290,17280,17290,17280,48
20250418,101400,60674180,17280,17280,17280,17280,0
20250418,101300,60674180,17280,17280,17280,17280,0
20250418,101200,60674180,17280,17280,17280,17270,3
20250418,101100,60622350,17270,17270,17270,17270,1
20250418,101000,60605080,17270,17280,17280,17270,261
20250418,100900,56096450,17290,17280,17290,17280,4
20250418,100800,56027310,17290,17290,17290,17290,0
20250418,100700,56027310,17290,17300,17300,17270,14
20250418,100600,55785470,17280,17280,17280,17280,1
20250418,100500,55768190,17280,17290,17290,17280,59
20250418,100400,54748320,17300,17290,17300,17290,20
20250418,100300,54402510,17290,17290,17290,17290,5
20250418,100200,54316060,17290,17260,17300,17260,289
20250418,100100,49319520,17270,17260,17270,17260,2
20250418,100000,49284990,17260,17260,17270,17250,181
20250418,095900,46161340,17270,17290,17290,17270,54
20250418,095800,45228400,17290,17240,17290,17240,336
20250418,095700,39425540,17230,17230,17230,17230,2
20250418,095600,39391080,17230,17230,17230,17230,0
20250418,095500,39391080,17230,17230,17230,17230,1
20250418,095400,39373850,17220,17230,17230,17220,95
20250418,095300,37737040,17240,17260,17260,17240,49
20250418,095200,36891780,17270,17270,17270,17270,0
20250418,095100,36891780,17270,17270,17270,17270,0
20250418,095000,36891780,17270,17270,17270,17260,136
20250418,094900,34544280,17280,17280,17280,17280,0
20250418,094800,34544280,17280,17270,17280,17270,23
20250418,094700,34146850,17270,17260,17270,17260,8
20250418,094600,34008700,17260,17260,17260,17260,0
20250418,094500,34008700,17260,17260,17260,17260,0
20250418,094400,34008700,17260,17260,17260,17260,0
20250418,094300,34008700,17260,17260,17260,17260,3
20250418,094200,33956920,17270,17270,17270,17270,2
20250418,094100,33922380,17270,17250,17270,17250,14
20250418,094000,33680650,17250,17260,17260,17250,148
20250418,093900,31127300,17270,17270,17270,17270,0
20250418,093800,31127300,17270,17270,17270,17270,1
20250418,093700,31110030,17270,17270,17270,17270,18
20250418,093600,30799170,17280,17280,17280,17280,0
20250418,093500,30799170,17280,17280,17280,17280,1
20250418,093400,30781890,17270,17280,17280,17270,111
20250418,093300,28864870,17280,17280,17280,17280,1
20250418,093200,28847590,17280,17250,17280,17250,7
20250418,093100,28726730,17290,17250,17290,17240,9
20250418,093000,28571410,17250,17250,17260,17250,20
20250418,092900,28226360,17260,17250,17270,17240,35
20250418,092800,27622830,17260,17280,17280,17250,72
20250418,092700,26379660,17280,17280,17280,17280,1
20250418,092600,26362380,17290,17260,17290,17260,101
20250418,092500,24616140,17290,17280,17290,17250,10
20250418,092400,24443520,17260,17280,17280,17250,173
20250418,092300,21456610,17290,17290,17290,17280,56
20250418,092200,20488380,17300,17300,17300,17300,0
20250418,092100,20488380,17300,17300,17300,17300,1
20250418,092000,20471080,17290,17280,17290,17280,10
20250418,091900,20298190,17280,17280,17280,17280,1
20250418,091800,20280910,17280,17280,17280,17280,0
20250418,091700,20280910,17280,17280,17280,17280,19
20250418,091600,19952590,17280,17280,17280,17280,0
20250418,091500,19952590,17280,17290,17290,17280,36
20250418,091400,19330440,17300,17300,17300,17300,0
20250418,091300,19330440,17300,17300,17300,17300,8
20250418,091200,19192040,17300,17280,17300,17280,56
20250418,091100,18223350,17280,17290,17290,17280,2
20250418,091000,18188780,17290,17290,17300,17280,6
20250418,090900,18085040,17260,17240,17260,17240,129
20250418,090800,15859920,17250,17230,17250,17230,30
20250418,090700,15342910,17260,17250,17270,17230,117
20250418,090600,13325570,17250,17230,17260,17220,321
20250418,090500,7793780,17270,17260,17290,17240,23
20250418,090400,7396880,17280,17290,17290,17280,112
20250418,090300,5460410,17290,17340,17340,17290,39
20250418,090200,4784990,17340,17400,17400,17340,108
20250418,090100,2906900,17400,17410,17410,17400,162
20250418,090000,87950,17590,17590,17590,17590,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183900 443126400 17570 17570 17570 17570 509
3 20250418 183800 443126400 17570 17570 17570 17570 0
4 20250418 183700 443126400 17570 17570 17570 17570 0
5 20250418 183600 443126400 17570 17570 17570 17570 0
6 20250418 183500 443126400 17570 17570 17570 17570 0
7 20250418 183400 443126400 17570 17570 17570 17570 0
8 20250418 183300 443126400 17570 17570 17570 17570 0
9 20250418 183200 443126400 17570 17570 17570 17570 0
10 20250418 183100 443126400 17570 17570 17570 17570 0
11 20250418 183000 443126400 17570 17570 17570 17570 0
12 20250418 182900 443126400 17570 17570 17570 17570 0
13 20250418 182800 443126400 17570 17570 17570 17570 0
14 20250418 182700 443126400 17570 17570 17570 17570 0
15 20250418 182600 443126400 17570 17570 17570 17570 0
16 20250418 182500 443126400 17570 17570 17570 17570 0
17 20250418 182400 443126400 17570 17570 17570 17570 0
18 20250418 182300 443126400 17570 17570 17570 17570 0
19 20250418 182200 443126400 17570 17570 17570 17570 0
20 20250418 182100 443126400 17570 17570 17570 17570 0
21 20250418 182000 443126400 17570 17570 17570 17570 0
22 20250418 181900 443126400 17570 17570 17570 17570 0
23 20250418 181800 443126400 17570 17570 17570 17570 0
24 20250418 181700 443126400 17570 17570 17570 17570 0
25 20250418 181600 443126400 17570 17570 17570 17570 0
26 20250418 181500 443126400 17570 17570 17570 17570 0
27 20250418 181400 443126400 17570 17570 17570 17570 0
28 20250418 181300 443126400 17570 17570 17570 17570 0
29 20250418 181200 443126400 17570 17570 17570 17570 0
30 20250418 181100 443126400 17570 17570 17570 17570 0
31 20250418 181000 443126400 17570 17570 17570 17570 0
32 20250418 180900 443126400 17570 17570 17570 17570 509
33 20250418 180800 443126400 17570 17570 17570 17570 0
34 20250418 180700 443126400 17570 17570 17570 17570 0
35 20250418 180600 443126400 17570 17570 17570 17570 0
36 20250418 180500 443126400 17570 17570 17570 17570 0
37 20250418 180400 443126400 17570 17570 17570 17570 0
38 20250418 180300 443126400 17570 17570 17570 17570 0
39 20250418 180200 443126400 17570 17570 17570 17570 0
40 20250418 180100 443126400 17570 17570 17570 17570 0
41 20250418 180000 443126400 17570 17570 17570 17570 0
42 20250418 175900 443126400 17570 17570 17570 17570 0
43 20250418 175800 443126400 17570 17570 17570 17570 0
44 20250418 175700 443126400 17570 17570 17570 17570 0
45 20250418 175600 443126400 17570 17570 17570 17570 0
46 20250418 175500 443126400 17570 17570 17570 17570 0
47 20250418 175400 443126400 17570 17570 17570 17570 0
48 20250418 175300 443126400 17570 17570 17570 17570 0
49 20250418 175200 443126400 17570 17570 17570 17570 0
50 20250418 175100 443126400 17570 17570 17570 17570 0
51 20250418 175000 443126400 17570 17570 17570 17570 0
52 20250418 174900 443126400 17570 17570 17570 17570 0
53 20250418 174800 443126400 17570 17570 17570 17570 0
54 20250418 174700 443126400 17570 17570 17570 17570 0
55 20250418 174600 443126400 17570 17570 17570 17570 0
56 20250418 174500 443126400 17570 17570 17570 17570 0
57 20250418 174400 443126400 17570 17570 17570 17570 0
58 20250418 174300 443126400 17570 17570 17570 17570 0
59 20250418 174200 443126400 17570 17570 17570 17570 0
60 20250418 174100 443126400 17570 17570 17570 17570 0
61 20250418 174000 443126400 17570 17570 17570 17570 0
62 20250418 173900 443126400 17570 17570 17570 17570 509
63 20250418 173800 443126400 17570 17570 17570 17570 0
64 20250418 173700 443126400 17570 17570 17570 17570 0
65 20250418 173600 443126400 17570 17570 17570 17570 0
66 20250418 173500 443126400 17570 17570 17570 17570 0
67 20250418 173400 443126400 17570 17570 17570 17570 0
68 20250418 173300 443126400 17570 17570 17570 17570 0
69 20250418 173200 443126400 17570 17570 17570 17570 0
70 20250418 173100 443126400 17570 17570 17570 17570 0
71 20250418 173000 443126400 17570 17570 17570 17570 0
72 20250418 172900 443126400 17570 17570 17570 17570 0
73 20250418 172800 443126400 17570 17570 17570 17570 0
74 20250418 172700 443126400 17570 17570 17570 17570 0
75 20250418 172600 443126400 17570 17570 17570 17570 0
76 20250418 172500 443126400 17570 17570 17570 17570 0
77 20250418 172400 443126400 17570 17570 17570 17570 0
78 20250418 172300 443126400 17570 17570 17570 17570 0
79 20250418 172200 443126400 17570 17570 17570 17570 0
80 20250418 172100 443126400 17570 17570 17570 17570 0
81 20250418 172000 443126400 17570 17570 17570 17570 0
82 20250418 171900 443126400 17570 17570 17570 17570 0
83 20250418 171800 443126400 17570 17570 17570 17570 0
84 20250418 171700 443126400 17570 17570 17570 17570 0
85 20250418 171600 443126400 17570 17570 17570 17570 0
86 20250418 171500 443126400 17570 17570 17570 17570 0
87 20250418 171400 443126400 17570 17570 17570 17570 0
88 20250418 171300 443126400 17570 17570 17570 17570 0
89 20250418 171200 443126400 17570 17570 17570 17570 0
90 20250418 171100 443126400 17570 17570 17570 17570 0
91 20250418 171000 443126400 17570 17570 17570 17570 0
92 20250418 170900 443126400 17570 17570 17570 17570 509
93 20250418 170800 443126400 17570 17570 17570 17570 0
94 20250418 170700 443126400 17570 17570 17570 17570 0
95 20250418 170600 443126400 17570 17570 17570 17570 0
96 20250418 170500 443126400 17570 17570 17570 17570 0
97 20250418 170400 443126400 17570 17570 17570 17570 0
98 20250418 170300 443126400 17570 17570 17570 17570 0
99 20250418 170200 443126400 17570 17570 17570 17570 0
100 20250418 170100 443126400 17570 17570 17570 17570 0
101 20250418 170000 443126400 17570 17570 17570 17570 0
102 20250418 165900 443126400 17570 17570 17570 17570 0
103 20250418 165800 443126400 17570 17570 17570 17570 0
104 20250418 165700 443126400 17570 17570 17570 17570 0
105 20250418 165600 443126400 17570 17570 17570 17570 0
106 20250418 165500 443126400 17570 17570 17570 17570 0
107 20250418 165400 443126400 17570 17570 17570 17570 0
108 20250418 165300 443126400 17570 17570 17570 17570 0
109 20250418 165200 443126400 17570 17570 17570 17570 0
110 20250418 165100 443126400 17570 17570 17570 17570 0
111 20250418 165000 443126400 17570 17570 17570 17570 0
112 20250418 164900 443126400 17570 17570 17570 17570 0
113 20250418 164800 443126400 17570 17570 17570 17570 0
114 20250418 164700 443126400 17570 17570 17570 17570 0
115 20250418 164600 443126400 17570 17570 17570 17570 0
116 20250418 164500 443126400 17570 17570 17570 17570 0
117 20250418 164400 443126400 17570 17570 17570 17570 0
118 20250418 164300 443126400 17570 17570 17570 17570 0
119 20250418 164200 443126400 17570 17570 17570 17570 0
120 20250418 164100 443126400 17570 17570 17570 17570 0
121 20250418 164000 443126400 17570 17570 17570 17570 0
122 20250418 163900 443126400 17570 17570 17570 17570 509
123 20250418 163800 443126400 17570 17570 17570 17570 0
124 20250418 163700 443126400 17570 17570 17570 17570 0
125 20250418 163600 443126400 17570 17570 17570 17570 0
126 20250418 163500 443126400 17570 17570 17570 17570 0
127 20250418 163400 443126400 17570 17570 17570 17570 0
128 20250418 163300 443126400 17570 17570 17570 17570 0
129 20250418 163200 443126400 17570 17570 17570 17570 0
130 20250418 163100 443126400 17570 17570 17570 17570 0
131 20250418 163000 443126400 17570 17570 17570 17570 0
132 20250418 162900 443126400 17570 17570 17570 17570 0
133 20250418 162800 443126400 17570 17570 17570 17570 0
134 20250418 162700 443126400 17570 17570 17570 17570 0
135 20250418 162600 443126400 17570 17570 17570 17570 0
136 20250418 162500 443126400 17570 17570 17570 17570 0
137 20250418 162400 443126400 17570 17570 17570 17570 0
138 20250418 162300 443126400 17570 17570 17570 17570 0
139 20250418 162200 443126400 17570 17570 17570 17570 0
140 20250418 162100 443126400 17570 17570 17570 17570 0
141 20250418 162000 443126400 17570 17570 17570 17570 0
142 20250418 161900 443126400 17570 17570 17570 17570 0
143 20250418 161800 443126400 17570 17570 17570 17570 0
144 20250418 161700 443126400 17570 17570 17570 17570 0
145 20250418 161600 443126400 17570 17570 17570 17570 0
146 20250418 161500 443126400 17570 17570 17570 17570 0
147 20250418 161400 443126400 17570 17570 17570 17570 0
148 20250418 161300 443126400 17570 17570 17570 17570 0
149 20250418 161200 443126400 17570 17570 17570 17570 0
150 20250418 161100 443126400 17570 17570 17570 17570 0
151 20250418 161000 443126400 17570 17570 17570 17570 0
152 20250418 160900 443126400 17570 17570 17570 17570 509
153 20250418 160800 443126400 17570 17570 17570 17570 0
154 20250418 160700 443126400 17570 17570 17570 17570 0
155 20250418 160600 443126400 17570 17570 17570 17570 0
156 20250418 160500 443126400 17570 17570 17570 17570 0
157 20250418 160400 443126400 17570 17570 17570 17570 0
158 20250418 160300 443126400 17570 17570 17570 17570 0
159 20250418 160200 443126400 17570 17570 17570 17570 0
160 20250418 160100 443126400 17570 17570 17570 17570 0
161 20250418 160000 443126400 17570 17570 17570 17570 0
162 20250418 155900 443126400 17570 17570 17570 17570 0
163 20250418 155800 443126400 17570 17570 17570 17570 0
164 20250418 155700 443126400 17570 17570 17570 17570 0
165 20250418 155600 443126400 17570 17570 17570 17570 0
166 20250418 155500 443126400 17570 17570 17570 17570 0
167 20250418 155400 443126400 17570 17570 17570 17570 0
168 20250418 155300 443126400 17570 17570 17570 17570 0
169 20250418 155200 443126400 17570 17570 17570 17570 0
170 20250418 155100 443126400 17570 17570 17570 17570 0
171 20250418 155000 443126400 17570 17570 17570 17570 0
172 20250418 154900 443126400 17570 17570 17570 17570 0
173 20250418 154800 443126400 17570 17570 17570 17570 0
174 20250418 154700 443126400 17570 17570 17570 17570 0
175 20250418 154600 443126400 17570 17570 17570 17570 0
176 20250418 154500 443126400 17570 17570 17570 17570 0
177 20250418 154400 443126400 17570 17570 17570 17570 0
178 20250418 154300 443126400 17570 17570 17570 17570 0
179 20250418 154200 443126400 17570 17570 17570 17570 0
180 20250418 154100 443126400 17570 17570 17570 17570 0
181 20250418 154000 443126400 17570 17570 17570 17570 0
182 20250418 153900 443126400 17570 17570 17570 17570 509
183 20250418 153800 443126400 17570 17570 17570 17570 0
184 20250418 153700 443126400 17570 17570 17570 17570 0
185 20250418 153600 443126400 17570 17570 17570 17570 0
186 20250418 153500 443126400 17570 17570 17570 17570 0
187 20250418 153400 443126400 17570 17570 17570 17570 0
188 20250418 153300 443126400 17570 17570 17570 17570 0
189 20250418 153200 443126400 17570 17570 17570 17570 0
190 20250418 153100 443126400 17570 17570 17570 17570 0
191 20250418 153000 443126400 17570 17570 17570 17570 509
192 20250418 152900 434183270 17570 17570 17570 17570 0
193 20250418 152800 434183270 17570 17570 17570 17570 0
194 20250418 152700 434183270 17570 17570 17570 17570 0
195 20250418 152600 434183270 17570 17570 17570 17570 0
196 20250418 152500 434183270 17570 17570 17570 17570 0
197 20250418 152400 434183270 17570 17570 17570 17570 0
198 20250418 152300 434183270 17570 17570 17570 17570 0
199 20250418 152200 434183270 17570 17570 17570 17570 0
200 20250418 152100 434183270 17570 17570 17570 17570 0
201 20250418 152000 434183270 17570 17570 17570 17570 0
202 20250418 151900 434183270 17570 17570 17570 17570 28
203 20250418 151800 433691310 17570 17570 17570 17570 12
204 20250418 151700 433480470 17570 17520 17570 17520 22
205 20250418 151600 433094680 17570 17570 17570 17570 23
206 20250418 151500 432690570 17570 17550 17570 17520 30
207 20250418 151400 432163950 17550 17550 17550 17550 2
208 20250418 151300 432128850 17550 17530 17570 17530 54
209 20250418 151200 431181470 17510 17510 17510 17510 0
210 20250418 151100 431181470 17510 17510 17510 17510 0
211 20250418 151000 431181470 17510 17510 17510 17510 36
212 20250418 150900 430551110 17510 17510 17520 17500 170
213 20250418 150800 427575480 17510 17530 17530 17510 145
214 20250418 150700 425035430 17530 17520 17530 17520 44
215 20250418 150600 424264430 17520 17520 17520 17520 77
216 20250418 150500 422915390 17530 17530 17530 17530 0
217 20250418 150400 422915390 17530 17530 17530 17530 35
218 20250418 150300 422301840 17530 17530 17530 17530 0
219 20250418 150200 422301840 17530 17530 17530 17530 9
220 20250418 150100 422144070 17530 17540 17540 17530 240
221 20250418 150000 417936680 17540 17540 17540 17540 4
222 20250418 145900 417866520 17550 17550 17550 17550 0
223 20250418 145800 417866520 17550 17560 17560 17550 79
224 20250418 145700 416479790 17560 17560 17560 17560 133
225 20250418 145600 414144310 17550 17550 17550 17550 11
226 20250418 145500 413951260 17550 17550 17550 17550 200
227 20250418 145400 410441260 17560 17560 17560 17560 58
228 20250418 145300 409422780 17550 17550 17550 17550 36
229 20250418 145200 408790980 17550 17560 17560 17550 484
230 20250418 145100 400292240 17560 17560 17560 17560 50
231 20250418 145000 399414240 17560 17560 17560 17560 0
232 20250418 144900 399414240 17560 17560 17560 17560 47
233 20250418 144800 398588920 17560 17560 17560 17560 0
234 20250418 144700 398588920 17560 17560 17560 17560 0
235 20250418 144600 398588920 17560 17560 17560 17560 0
236 20250418 144500 398588920 17560 17560 17560 17560 0
237 20250418 144400 398588920 17560 17560 17560 17560 4
238 20250418 144300 398518680 17570 17570 17570 17570 0
239 20250418 144200 398518680 17570 17570 17570 17570 23
240 20250418 144100 398114570 17570 17570 17570 17570 5
241 20250418 144000 398026720 17570 17570 17570 17570 1
242 20250418 143900 398009150 17570 17570 17570 17570 0
243 20250418 143800 398009150 17570 17570 17570 17570 0
244 20250418 143700 398009150 17570 17570 17570 17570 50
245 20250418 143600 397130650 17570 17570 17570 17570 143
246 20250418 143500 394618140 17570 17570 17570 17570 0
247 20250418 143400 394618140 17570 17570 17570 17570 0
248 20250418 143300 394618140 17570 17570 17570 17570 94
249 20250418 143200 392966560 17570 17570 17570 17570 0
250 20250418 143100 392966560 17570 17570 17570 17570 8
251 20250418 143000 392826000 17570 17570 17570 17570 0
252 20250418 142900 392826000 17570 17570 17570 17570 4
253 20250418 142800 392755720 17570 17570 17570 17570 157
254 20250418 142700 389997230 17570 17570 17570 17570 3
255 20250418 142600 389944520 17570 17570 17570 17570 1
256 20250418 142500 389926950 17570 17570 17570 17570 305
257 20250418 142400 384568100 17560 17560 17560 17560 2
258 20250418 142300 384532980 17560 17570 17570 17560 76
259 20250418 142200 383197800 17570 17570 17570 17570 61
260 20250418 142100 382126030 17570 17570 17570 17570 199
261 20250418 142000 378629600 17580 17580 17580 17580 23
262 20250418 141900 378225260 17580 17590 17590 17580 169
263 20250418 141800 375253550 17580 17580 17580 17580 23
264 20250418 141700 374849210 17580 17580 17580 17580 5
265 20250418 141600 374761310 17570 17580 17580 17570 42
266 20250418 141500 374023350 17580 17580 17580 17570 225
267 20250418 141400 370067860 17570 17570 17570 17570 0
268 20250418 141300 370067860 17570 17570 17570 17570 115
269 20250418 141200 368047310 17570 17570 17570 17570 0
270 20250418 141100 368047310 17570 17570 17570 17570 0
271 20250418 141000 368047310 17570 17570 17570 17570 0
272 20250418 140900 368047310 17570 17570 17570 17570 42
273 20250418 140800 367309370 17570 17570 17570 17570 37
274 20250418 140700 366659280 17570 17570 17570 17570 151
275 20250418 140600 364006210 17580 17580 17580 17580 0
276 20250418 140500 364006210 17580 17580 17580 17580 6
277 20250418 140400 363900730 17570 17570 17570 17570 100
278 20250418 140300 362143730 17570 17570 17570 17570 0
279 20250418 140200 362143730 17570 17570 17580 17570 50
280 20250418 140100 361265220 17570 17570 17570 17570 0
281 20250418 140000 361265220 17570 17570 17570 17570 0
282 20250418 135900 361265220 17570 17580 17580 17570 5
283 20250418 135800 361177360 17580 17580 17580 17570 93
284 20250418 135700 359542920 17570 17570 17570 17570 7
285 20250418 135600 359419930 17570 17570 17570 17570 75
286 20250418 135500 358102180 17560 17560 17560 17560 0
287 20250418 135400 358102180 17560 17560 17560 17560 1
288 20250418 135300 358084620 17560 17560 17560 17560 0
289 20250418 135200 358084620 17560 17560 17560 17560 5
290 20250418 135100 357996820 17560 17560 17560 17560 39
291 20250418 135000 357311980 17560 17580 17580 17560 149
292 20250418 134900 354694670 17580 17580 17580 17580 88
293 20250418 134800 353147630 17590 17590 17590 17590 27
294 20250418 134700 352672700 17590 17590 17590 17590 10
295 20250418 134600 352496800 17580 17580 17580 17580 1
296 20250418 134500 352479220 17580 17580 17580 17580 10
297 20250418 134400 352303420 17580 17590 17590 17580 21
298 20250418 134300 351934130 17590 17570 17590 17570 112
299 20250418 134200 349965170 17570 17570 17570 17570 0
300 20250418 134100 349965170 17570 17570 17570 17570 2
301 20250418 134000 349930030 17560 17560 17560 17560 0
302 20250418 133900 349930030 17560 17560 17560 17560 51
303 20250418 133800 349034470 17560 17560 17560 17560 93
304 20250418 133700 347401390 17560 17560 17560 17560 108
305 20250418 133600 345504910 17560 17560 17560 17560 2
306 20250418 133500 345469790 17550 17570 17570 17550 22
307 20250418 133400 345083650 17570 17560 17570 17560 98
308 20250418 133300 343362720 17550 17560 17560 17540 629
309 20250418 133200 332326190 17560 17560 17560 17560 0
310 20250418 133100 332326190 17560 17570 17580 17560 94
311 20250418 133000 330674440 17560 17560 17560 17560 1
312 20250418 132900 330656880 17550 17550 17550 17550 1
313 20250418 132800 330639330 17560 17560 17560 17560 17
314 20250418 132700 330340810 17560 17560 17560 17560 23
315 20250418 132600 329936930 17560 17560 17560 17560 18
316 20250418 132500 329620850 17560 17560 17560 17560 66
317 20250418 132400 328461890 17570 17570 17570 17570 0
318 20250418 132300 328461890 17570 17570 17570 17570 3
319 20250418 132200 328409180 17570 17570 17570 17570 0
320 20250418 132100 328409180 17570 17570 17570 17570 30
321 20250418 132000 327882080 17560 17560 17560 17560 0
322 20250418 131900 327882080 17560 17560 17560 17560 0
323 20250418 131800 327882080 17560 17560 17560 17560 1
324 20250418 131700 327864520 17570 17570 17570 17570 8
325 20250418 131600 327723960 17550 17550 17550 17550 0
326 20250418 131500 327723960 17550 17560 17560 17550 2
327 20250418 131400 327688850 17560 17560 17560 17560 31
328 20250418 131300 327144490 17550 17550 17550 17550 0
329 20250418 131200 327144490 17550 17550 17550 17550 19
330 20250418 131100 326811040 17570 17570 17570 17570 0
331 20250418 131000 326811040 17570 17570 17570 17560 65
332 20250418 130900 325669540 17580 17580 17580 17580 44
333 20250418 130800 324896020 17560 17560 17560 17560 61
334 20250418 130700 323824860 17550 17550 17580 17550 404
335 20250418 130600 316732110 17540 17540 17540 17540 0
336 20250418 130500 316732110 17540 17530 17540 17530 39
337 20250418 130400 316048070 17540 17540 17540 17540 7
338 20250418 130300 315925290 17540 17540 17540 17540 0
339 20250418 130200 315925290 17540 17540 17540 17540 0
340 20250418 130100 315925290 17540 17540 17540 17540 227
341 20250418 130000 311943710 17540 17530 17540 17520 144
342 20250418 125900 309419280 17520 17520 17520 17520 0
343 20250418 125800 309419280 17520 17520 17520 17520 0
344 20250418 125700 309419280 17520 17520 17520 17520 0
345 20250418 125600 309419280 17520 17520 17520 17520 0
346 20250418 125500 309419280 17520 17520 17520 17520 0
347 20250418 125400 309419280 17520 17520 17520 17520 17
348 20250418 125300 309121440 17530 17530 17530 17530 0
349 20250418 125200 309121440 17530 17520 17530 17520 30
350 20250418 125100 308595650 17520 17520 17520 17520 100
351 20250418 125000 306843650 17520 17520 17520 17520 0
352 20250418 124900 306843650 17520 17520 17520 17520 0
353 20250418 124800 306843650 17520 17520 17520 17520 0
354 20250418 124700 306843650 17520 17520 17520 17520 0
355 20250418 124600 306843650 17520 17530 17530 17510 159
356 20250418 124500 304058340 17530 17530 17530 17530 0
357 20250418 124400 304058340 17530 17510 17530 17510 299
358 20250418 124300 298822730 17510 17530 17530 17490 630
359 20250418 124200 287791250 17530 17530 17530 17530 0
360 20250418 124100 287791250 17530 17530 17530 17520 115
361 20250418 124000 285775310 17530 17530 17530 17530 66
362 20250418 123900 284618330 17530 17530 17530 17530 2
363 20250418 123800 284583270 17530 17530 17550 17530 493
364 20250418 123700 275934740 17530 17530 17530 17530 2
365 20250418 123600 275899680 17530 17520 17530 17520 167
366 20250418 123500 272973660 17520 17520 17520 17520 2
367 20250418 123400 272938620 17520 17520 17520 17520 1
368 20250418 123300 272921100 17510 17510 17510 17510 0
369 20250418 123200 272921100 17510 17510 17510 17510 0
370 20250418 123100 272921100 17510 17510 17510 17510 25
371 20250418 123000 272483350 17510 17520 17520 17510 131
372 20250418 122900 270188250 17520 17520 17520 17520 17
373 20250418 122800 269890410 17530 17530 17530 17530 0
374 20250418 122700 269890410 17530 17530 17530 17530 0
375 20250418 122600 269890410 17530 17520 17530 17520 102
376 20250418 122500 268103300 17520 17520 17520 17520 1
377 20250418 122400 268085780 17510 17510 17510 17510 10
378 20250418 122300 267910680 17500 17500 17500 17500 24
379 20250418 122200 267490680 17510 17490 17510 17490 7
380 20250418 122100 267368170 17490 17500 17500 17470 635
381 20250418 122000 256269610 17510 17510 17510 17510 28
382 20250418 121900 255779330 17470 17420 17500 17420 422
383 20250418 121800 248408190 17470 17470 17470 17470 28
384 20250418 121700 247919030 17460 17480 17480 17450 213
385 20250418 121600 244200130 17480 17490 17490 17480 63
386 20250418 121500 243098660 17500 17500 17500 17500 0
387 20250418 121400 243098660 17500 17500 17500 17500 24
388 20250418 121300 242678660 17510 17500 17510 17500 12
389 20250418 121200 242468620 17480 17480 17480 17480 0
390 20250418 121100 242468620 17480 17480 17480 17480 133
391 20250418 121000 240143780 17470 17470 17470 17470 0
392 20250418 120900 240143780 17470 17470 17470 17470 0
393 20250418 120800 240143780 17470 17490 17500 17470 49
394 20250418 120700 239286890 17500 17500 17500 17500 0
395 20250418 120600 239286890 17500 17500 17500 17470 19
396 20250418 120500 238954810 17500 17500 17500 17500 1
397 20250418 120400 238937310 17500 17490 17500 17480 32
398 20250418 120300 238377870 17490 17480 17530 17470 791
399 20250418 120200 224544970 17510 17520 17520 17470 364
400 20250418 120100 218178760 17530 17520 17530 17490 35
401 20250418 120000 217566260 17520 17560 17560 17490 700
402 20250418 115900 205305550 17560 17490 17560 17490 498
403 20250418 115800 196586250 17500 17550 17550 17500 460
404 20250418 115700 188526020 17560 17500 17570 17500 275
405 20250418 115600 183705560 17500 17530 17530 17480 335
406 20250418 115500 177844100 17540 17530 17550 17510 442
407 20250418 115400 170098890 17520 17450 17520 17450 305
408 20250418 115300 164767180 17470 17490 17490 17440 527
409 20250418 115200 155570570 17470 17580 17580 17470 891
410 20250418 115100 139943400 17570 17510 17570 17510 289
411 20250418 115000 134873580 17520 17510 17520 17490 245
412 20250418 114900 130584920 17510 17460 17520 17460 194
413 20250418 114800 127193010 17460 17410 17480 17410 444
414 20250418 114700 119449070 17420 17420 17430 17420 137
415 20250418 114600 117062340 17420 17420 17420 17420 0
416 20250418 114500 117062340 17420 17420 17420 17420 0
417 20250418 114400 117062340 17420 17420 17420 17420 0
418 20250418 114300 117062340 17420 17420 17420 17420 2
419 20250418 114200 117027500 17420 17420 17420 17420 70
420 20250418 114100 115808100 17420 17420 17420 17420 0
421 20250418 114000 115808100 17420 17410 17420 17410 12
422 20250418 113900 115599140 17410 17410 17410 17410 7
423 20250418 113800 115477270 17410 17410 17410 17410 0
424 20250418 113700 115477270 17410 17400 17410 17400 21
425 20250418 113600 115111760 17410 17420 17420 17410 43
426 20250418 113500 114363070 17420 17420 17420 17420 1
427 20250418 113400 114345650 17430 17430 17430 17430 0
428 20250418 113300 114345650 17430 17430 17430 17430 0
429 20250418 113200 114345650 17430 17430 17430 17430 0
430 20250418 113100 114345650 17430 17420 17430 17420 8
431 20250418 113000 114206220 17420 17410 17420 17410 36
432 20250418 112900 113579280 17400 17400 17400 17400 0
433 20250418 112800 113579280 17400 17400 17400 17400 3
434 20250418 112700 113527080 17400 17400 17410 17400 18
435 20250418 112600 113213860 17400 17400 17400 17400 0
436 20250418 112500 113213860 17400 17400 17400 17400 1
437 20250418 112400 113196460 17410 17410 17410 17410 0
438 20250418 112300 113196460 17410 17400 17410 17400 4
439 20250418 112200 113126830 17400 17400 17400 17400 3
440 20250418 112100 113074630 17400 17370 17400 17370 30
441 20250418 112000 112553270 17370 17370 17370 17370 1
442 20250418 111900 112535900 17370 17360 17370 17360 23
443 20250418 111800 112136540 17380 17360 17380 17360 15
444 20250418 111700 111875980 17380 17410 17420 17350 94
445 20250418 111600 110241840 17420 17410 17420 17410 83
446 20250418 111500 108796020 17410 17420 17420 17410 60
447 20250418 111400 107751030 17430 17450 17450 17430 19
448 20250418 111300 107419710 17430 17420 17430 17420 27
449 20250418 111200 106949360 17420 17400 17420 17400 160
450 20250418 111100 104164520 17400 17400 17400 17400 0
451 20250418 111000 104164520 17400 17400 17400 17400 1
452 20250418 110900 104147120 17400 17400 17400 17400 2
453 20250418 110800 104112320 17400 17400 17400 17400 0
454 20250418 110700 104112320 17400 17400 17400 17400 0
455 20250418 110600 104112320 17400 17390 17400 17380 9
456 20250418 110500 103955830 17400 17400 17400 17400 0
457 20250418 110400 103955830 17400 17400 17410 17400 13
458 20250418 110300 103729620 17400 17380 17400 17380 53
459 20250418 110200 102808200 17380 17360 17380 17360 61
460 20250418 110100 101748980 17350 17360 17360 17350 43
461 20250418 110000 101002730 17370 17370 17370 17370 0
462 20250418 105900 101002730 17370 17370 17370 17370 22
463 20250418 105800 100620590 17370 17370 17370 17370 6
464 20250418 105700 100516370 17370 17370 17370 17370 0
465 20250418 105600 100516370 17370 17360 17370 17360 35
466 20250418 105500 99908490 17370 17360 17370 17360 7
467 20250418 105400 99786960 17350 17340 17360 17340 15
468 20250418 105300 99526780 17340 17350 17360 17330 179
469 20250418 105200 96423210 17350 17300 17380 17300 698
470 20250418 105100 84338450 17300 17300 17300 17300 0
471 20250418 105000 84338450 17300 17300 17300 17300 0
472 20250418 104900 84338450 17300 17300 17300 17300 0
473 20250418 104800 84338450 17300 17300 17300 17300 0
474 20250418 104700 84338450 17300 17290 17300 17290 5
475 20250418 104600 84251980 17300 17300 17300 17300 11
476 20250418 104500 84061680 17300 17300 17300 17300 1
477 20250418 104400 84044380 17300 17270 17300 17270 226
478 20250418 104300 80138370 17270 17260 17270 17260 104
479 20250418 104200 78343300 17240 17240 17240 17240 0
480 20250418 104100 78343300 17240 17240 17240 17240 0
481 20250418 104000 78343300 17240 17240 17240 17240 0
482 20250418 103900 78343300 17240 17240 17240 17240 0
483 20250418 103800 78343300 17240 17240 17240 17240 0
484 20250418 103700 78343300 17240 17240 17240 17240 0
485 20250418 103600 78343300 17240 17240 17240 17240 0
486 20250418 103500 78343300 17240 17270 17270 17240 541
487 20250418 103400 69012980 17270 17270 17270 17260 202
488 20250418 103300 65526430 17280 17280 17280 17280 1
489 20250418 103200 65509150 17280 17270 17280 17270 24
490 20250418 103100 65094450 17270 17270 17270 17270 0
491 20250418 103000 65094450 17270 17270 17270 17270 1
492 20250418 102900 65077180 17270 17260 17270 17260 3
493 20250418 102800 65025380 17280 17280 17280 17280 0
494 20250418 102700 65025380 17280 17260 17280 17260 5
495 20250418 102600 64939020 17260 17260 17260 17260 4
496 20250418 102500 64869980 17260 17260 17260 17260 0
497 20250418 102400 64869980 17260 17260 17260 17260 0
498 20250418 102300 64869980 17260 17260 17260 17260 0
499 20250418 102200 64869980 17260 17260 17260 17260 17
500 20250418 102100 64576560 17260 17260 17260 17260 37
501 20250418 102000 63937940 17260 17260 17260 17260 0
502 20250418 101900 63937940 17260 17260 17270 17260 9
503 20250418 101800 63782580 17260 17270 17270 17260 125
504 20250418 101700 61624650 17280 17280 17280 17280 5
505 20250418 101600 61538250 17290 17290 17290 17290 2
506 20250418 101500 61503670 17290 17280 17290 17280 48
507 20250418 101400 60674180 17280 17280 17280 17280 0
508 20250418 101300 60674180 17280 17280 17280 17280 0
509 20250418 101200 60674180 17280 17280 17280 17270 3
510 20250418 101100 60622350 17270 17270 17270 17270 1
511 20250418 101000 60605080 17270 17280 17280 17270 261
512 20250418 100900 56096450 17290 17280 17290 17280 4
513 20250418 100800 56027310 17290 17290 17290 17290 0
514 20250418 100700 56027310 17290 17300 17300 17270 14
515 20250418 100600 55785470 17280 17280 17280 17280 1
516 20250418 100500 55768190 17280 17290 17290 17280 59
517 20250418 100400 54748320 17300 17290 17300 17290 20
518 20250418 100300 54402510 17290 17290 17290 17290 5
519 20250418 100200 54316060 17290 17260 17300 17260 289
520 20250418 100100 49319520 17270 17260 17270 17260 2
521 20250418 100000 49284990 17260 17260 17270 17250 181
522 20250418 095900 46161340 17270 17290 17290 17270 54
523 20250418 095800 45228400 17290 17240 17290 17240 336
524 20250418 095700 39425540 17230 17230 17230 17230 2
525 20250418 095600 39391080 17230 17230 17230 17230 0
526 20250418 095500 39391080 17230 17230 17230 17230 1
527 20250418 095400 39373850 17220 17230 17230 17220 95
528 20250418 095300 37737040 17240 17260 17260 17240 49
529 20250418 095200 36891780 17270 17270 17270 17270 0
530 20250418 095100 36891780 17270 17270 17270 17270 0
531 20250418 095000 36891780 17270 17270 17270 17260 136
532 20250418 094900 34544280 17280 17280 17280 17280 0
533 20250418 094800 34544280 17280 17270 17280 17270 23
534 20250418 094700 34146850 17270 17260 17270 17260 8
535 20250418 094600 34008700 17260 17260 17260 17260 0
536 20250418 094500 34008700 17260 17260 17260 17260 0
537 20250418 094400 34008700 17260 17260 17260 17260 0
538 20250418 094300 34008700 17260 17260 17260 17260 3
539 20250418 094200 33956920 17270 17270 17270 17270 2
540 20250418 094100 33922380 17270 17250 17270 17250 14
541 20250418 094000 33680650 17250 17260 17260 17250 148
542 20250418 093900 31127300 17270 17270 17270 17270 0
543 20250418 093800 31127300 17270 17270 17270 17270 1
544 20250418 093700 31110030 17270 17270 17270 17270 18
545 20250418 093600 30799170 17280 17280 17280 17280 0
546 20250418 093500 30799170 17280 17280 17280 17280 1
547 20250418 093400 30781890 17270 17280 17280 17270 111
548 20250418 093300 28864870 17280 17280 17280 17280 1
549 20250418 093200 28847590 17280 17250 17280 17250 7
550 20250418 093100 28726730 17290 17250 17290 17240 9
551 20250418 093000 28571410 17250 17250 17260 17250 20
552 20250418 092900 28226360 17260 17250 17270 17240 35
553 20250418 092800 27622830 17260 17280 17280 17250 72
554 20250418 092700 26379660 17280 17280 17280 17280 1
555 20250418 092600 26362380 17290 17260 17290 17260 101
556 20250418 092500 24616140 17290 17280 17290 17250 10
557 20250418 092400 24443520 17260 17280 17280 17250 173
558 20250418 092300 21456610 17290 17290 17290 17280 56
559 20250418 092200 20488380 17300 17300 17300 17300 0
560 20250418 092100 20488380 17300 17300 17300 17300 1
561 20250418 092000 20471080 17290 17280 17290 17280 10
562 20250418 091900 20298190 17280 17280 17280 17280 1
563 20250418 091800 20280910 17280 17280 17280 17280 0
564 20250418 091700 20280910 17280 17280 17280 17280 19
565 20250418 091600 19952590 17280 17280 17280 17280 0
566 20250418 091500 19952590 17280 17290 17290 17280 36
567 20250418 091400 19330440 17300 17300 17300 17300 0
568 20250418 091300 19330440 17300 17300 17300 17300 8
569 20250418 091200 19192040 17300 17280 17300 17280 56
570 20250418 091100 18223350 17280 17290 17290 17280 2
571 20250418 091000 18188780 17290 17290 17300 17280 6
572 20250418 090900 18085040 17260 17240 17260 17240 129
573 20250418 090800 15859920 17250 17230 17250 17230 30
574 20250418 090700 15342910 17260 17250 17270 17230 117
575 20250418 090600 13325570 17250 17230 17260 17220 321
576 20250418 090500 7793780 17270 17260 17290 17240 23
577 20250418 090400 7396880 17280 17290 17290 17280 112
578 20250418 090300 5460410 17290 17340 17340 17290 39
579 20250418 090200 4784990 17340 17400 17400 17340 108
580 20250418 090100 2906900 17400 17410 17410 17400 162
581 20250418 090000 87950 17590 17590 17590 17590 5