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

601
033240/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185900,211864605,11390,11390,11390,11390,599
20250418,185800,211864605,11390,11390,11390,11390,0
20250418,185700,211864605,11390,11390,11390,11390,0
20250418,185600,211864605,11390,11390,11390,11390,0
20250418,185500,211864605,11390,11390,11390,11390,0
20250418,185400,211864605,11390,11390,11390,11390,0
20250418,185300,211864605,11390,11390,11390,11390,0
20250418,185200,211864605,11390,11390,11390,11390,0
20250418,185100,211864605,11390,11390,11390,11390,0
20250418,185000,211864605,11390,11390,11390,11390,0
20250418,184900,211864605,11390,11390,11390,11390,0
20250418,184800,211864605,11390,11390,11390,11390,0
20250418,184700,211864605,11390,11390,11390,11390,0
20250418,184600,211864605,11390,11390,11390,11390,0
20250418,184500,211864605,11390,11390,11390,11390,0
20250418,184400,211864605,11390,11390,11390,11390,0
20250418,184300,211864605,11390,11390,11390,11390,0
20250418,184200,211864605,11390,11390,11390,11390,0
20250418,184100,211864605,11390,11390,11390,11390,0
20250418,184000,211864605,11390,11390,11390,11390,0
20250418,183900,211864605,11390,11390,11390,11390,0
20250418,183800,211864605,11390,11390,11390,11390,0
20250418,183700,211864605,11390,11390,11390,11390,0
20250418,183600,211864605,11390,11390,11390,11390,0
20250418,183500,211864605,11390,11390,11390,11390,0
20250418,183400,211864605,11390,11390,11390,11390,0
20250418,183300,211864605,11390,11390,11390,11390,0
20250418,183200,211864605,11390,11390,11390,11390,0
20250418,183100,211864605,11390,11390,11390,11390,0
20250418,183000,211864605,11390,11390,11390,11390,0
20250418,182900,211864605,11390,11390,11390,11390,599
20250418,182800,211864605,11390,11390,11390,11390,0
20250418,182700,211864605,11390,11390,11390,11390,0
20250418,182600,211864605,11390,11390,11390,11390,0
20250418,182500,211864605,11390,11390,11390,11390,0
20250418,182400,211864605,11390,11390,11390,11390,0
20250418,182300,211864605,11390,11390,11390,11390,0
20250418,182200,211864605,11390,11390,11390,11390,0
20250418,182100,211864605,11390,11390,11390,11390,0
20250418,182000,211864605,11390,11390,11390,11390,0
20250418,181900,211864605,11390,11390,11390,11390,0
20250418,181800,211864605,11390,11390,11390,11390,0
20250418,181700,211864605,11390,11390,11390,11390,0
20250418,181600,211864605,11390,11390,11390,11390,0
20250418,181500,211864605,11390,11390,11390,11390,0
20250418,181400,211864605,11390,11390,11390,11390,0
20250418,181300,211864605,11390,11390,11390,11390,0
20250418,181200,211864605,11390,11390,11390,11390,0
20250418,181100,211864605,11390,11390,11390,11390,0
20250418,181000,211864605,11390,11390,11390,11390,0
20250418,180900,211864605,11390,11390,11390,11390,0
20250418,180800,211864605,11390,11390,11390,11390,0
20250418,180700,211864605,11390,11390,11390,11390,0
20250418,180600,211864605,11390,11390,11390,11390,0
20250418,180500,211864605,11390,11390,11390,11390,0
20250418,180400,211864605,11390,11390,11390,11390,0
20250418,180300,211864605,11390,11390,11390,11390,0
20250418,180200,211864605,11390,11390,11390,11390,0
20250418,180100,211864605,11390,11390,11390,11390,0
20250418,180000,211864605,11390,11390,11390,11390,0
20250418,175900,211864605,11390,11390,11390,11390,599
20250418,175800,211864605,11390,11390,11390,11390,0
20250418,175700,211864605,11390,11390,11390,11390,0
20250418,175600,211864605,11390,11390,11390,11390,0
20250418,175500,211864605,11390,11390,11390,11390,0
20250418,175400,211864605,11390,11390,11390,11390,0
20250418,175300,211864605,11390,11390,11390,11390,0
20250418,175200,211864605,11390,11390,11390,11390,0
20250418,175100,211864605,11390,11390,11390,11390,0
20250418,175000,211864605,11390,11390,11390,11390,0
20250418,174900,211864605,11390,11390,11390,11390,0
20250418,174800,211864605,11390,11390,11390,11390,0
20250418,174700,211864605,11390,11390,11390,11390,0
20250418,174600,211864605,11390,11390,11390,11390,0
20250418,174500,211864605,11390,11390,11390,11390,0
20250418,174400,211864605,11390,11390,11390,11390,0
20250418,174300,211864605,11390,11390,11390,11390,0
20250418,174200,211864605,11390,11390,11390,11390,0
20250418,174100,211864605,11390,11390,11390,11390,0
20250418,174000,211864605,11390,11390,11390,11390,0
20250418,173900,211864605,11390,11390,11390,11390,0
20250418,173800,211864605,11390,11390,11390,11390,0
20250418,173700,211864605,11390,11390,11390,11390,0
20250418,173600,211864605,11390,11390,11390,11390,0
20250418,173500,211864605,11390,11390,11390,11390,0
20250418,173400,211864605,11390,11390,11390,11390,0
20250418,173300,211864605,11390,11390,11390,11390,0
20250418,173200,211864605,11390,11390,11390,11390,0
20250418,173100,211864605,11390,11390,11390,11390,0
20250418,173000,211864605,11390,11390,11390,11390,0
20250418,172900,211864605,11390,11390,11390,11390,599
20250418,172800,211864605,11390,11390,11390,11390,0
20250418,172700,211864605,11390,11390,11390,11390,0
20250418,172600,211864605,11390,11390,11390,11390,0
20250418,172500,211864605,11390,11390,11390,11390,0
20250418,172400,211864605,11390,11390,11390,11390,0
20250418,172300,211864605,11390,11390,11390,11390,0
20250418,172200,211864605,11390,11390,11390,11390,0
20250418,172100,211864605,11390,11390,11390,11390,0
20250418,172000,211864605,11390,11390,11390,11390,0
20250418,171900,211864605,11390,11390,11390,11390,0
20250418,171800,211864605,11390,11390,11390,11390,0
20250418,171700,211864605,11390,11390,11390,11390,0
20250418,171600,211864605,11390,11390,11390,11390,0
20250418,171500,211864605,11390,11390,11390,11390,0
20250418,171400,211864605,11390,11390,11390,11390,0
20250418,171300,211864605,11390,11390,11390,11390,0
20250418,171200,211864605,11390,11390,11390,11390,0
20250418,171100,211864605,11390,11390,11390,11390,0
20250418,171000,211864605,11390,11390,11390,11390,0
20250418,170900,211864605,11390,11390,11390,11390,0
20250418,170800,211864605,11390,11390,11390,11390,0
20250418,170700,211864605,11390,11390,11390,11390,0
20250418,170600,211864605,11390,11390,11390,11390,0
20250418,170500,211864605,11390,11390,11390,11390,0
20250418,170400,211864605,11390,11390,11390,11390,0
20250418,170300,211864605,11390,11390,11390,11390,0
20250418,170200,211864605,11390,11390,11390,11390,0
20250418,170100,211864605,11390,11390,11390,11390,0
20250418,170000,211864605,11390,11390,11390,11390,0
20250418,165900,211864605,11390,11390,11390,11390,599
20250418,165800,211864605,11390,11390,11390,11390,0
20250418,165700,211864605,11390,11390,11390,11390,0
20250418,165600,211864605,11390,11390,11390,11390,0
20250418,165500,211864605,11390,11390,11390,11390,0
20250418,165400,211864605,11390,11390,11390,11390,0
20250418,165300,211864605,11390,11390,11390,11390,0
20250418,165200,211864605,11390,11390,11390,11390,0
20250418,165100,211864605,11390,11390,11390,11390,0
20250418,165000,211864605,11390,11390,11390,11390,0
20250418,164900,211864605,11390,11390,11390,11390,0
20250418,164800,211864605,11390,11390,11390,11390,0
20250418,164700,211864605,11390,11390,11390,11390,0
20250418,164600,211864605,11390,11390,11390,11390,0
20250418,164500,211864605,11390,11390,11390,11390,0
20250418,164400,211864605,11390,11390,11390,11390,0
20250418,164300,211864605,11390,11390,11390,11390,0
20250418,164200,211864605,11390,11390,11390,11390,0
20250418,164100,211864605,11390,11390,11390,11390,0
20250418,164000,211864605,11390,11390,11390,11390,0
20250418,163900,211864605,11390,11390,11390,11390,0
20250418,163800,211864605,11390,11390,11390,11390,0
20250418,163700,211864605,11390,11390,11390,11390,0
20250418,163600,211864605,11390,11390,11390,11390,0
20250418,163500,211864605,11390,11390,11390,11390,0
20250418,163400,211864605,11390,11390,11390,11390,0
20250418,163300,211864605,11390,11390,11390,11390,0
20250418,163200,211864605,11390,11390,11390,11390,0
20250418,163100,211864605,11390,11390,11390,11390,0
20250418,163000,211864605,11390,11390,11390,11390,0
20250418,162900,211864605,11390,11390,11390,11390,599
20250418,162800,211864605,11390,11390,11390,11390,0
20250418,162700,211864605,11390,11390,11390,11390,0
20250418,162600,211864605,11390,11390,11390,11390,0
20250418,162500,211864605,11390,11390,11390,11390,0
20250418,162400,211864605,11390,11390,11390,11390,0
20250418,162300,211864605,11390,11390,11390,11390,0
20250418,162200,211864605,11390,11390,11390,11390,0
20250418,162100,211864605,11390,11390,11390,11390,0
20250418,162000,211864605,11390,11390,11390,11390,0
20250418,161900,211864605,11390,11390,11390,11390,0
20250418,161800,211864605,11390,11390,11390,11390,0
20250418,161700,211864605,11390,11390,11390,11390,0
20250418,161600,211864605,11390,11390,11390,11390,0
20250418,161500,211864605,11390,11390,11390,11390,0
20250418,161400,211864605,11390,11390,11390,11390,0
20250418,161300,211864605,11390,11390,11390,11390,0
20250418,161200,211864605,11390,11390,11390,11390,0
20250418,161100,211864605,11390,11390,11390,11390,0
20250418,161000,211864605,11390,11390,11390,11390,0
20250418,160900,211864605,11390,11390,11390,11390,0
20250418,160800,211864605,11390,11390,11390,11390,0
20250418,160700,211864605,11390,11390,11390,11390,0
20250418,160600,211864605,11390,11390,11390,11390,0
20250418,160500,211864605,11390,11390,11390,11390,0
20250418,160400,211864605,11390,11390,11390,11390,0
20250418,160300,211864605,11390,11390,11390,11390,0
20250418,160200,211864605,11390,11390,11390,11390,0
20250418,160100,211864605,11390,11390,11390,11390,0
20250418,160000,211864605,11390,11390,11390,11390,0
20250418,155900,211864605,11390,11390,11390,11390,599
20250418,155800,211864605,11390,11390,11390,11390,0
20250418,155700,211864605,11390,11390,11390,11390,0
20250418,155600,211864605,11390,11390,11390,11390,0
20250418,155500,211864605,11390,11390,11390,11390,0
20250418,155400,211864605,11390,11390,11390,11390,0
20250418,155300,211864605,11390,11390,11390,11390,0
20250418,155200,211864605,11390,11390,11390,11390,0
20250418,155100,211864605,11390,11390,11390,11390,0
20250418,155000,211864605,11390,11390,11390,11390,0
20250418,154900,211864605,11390,11390,11390,11390,0
20250418,154800,211864605,11390,11390,11390,11390,0
20250418,154700,211864605,11390,11390,11390,11390,0
20250418,154600,211864605,11390,11390,11390,11390,0
20250418,154500,211864605,11390,11390,11390,11390,0
20250418,154400,211864605,11390,11390,11390,11390,0
20250418,154300,211864605,11390,11390,11390,11390,0
20250418,154200,211864605,11390,11390,11390,11390,0
20250418,154100,211864605,11390,11390,11390,11390,0
20250418,154000,211864605,11390,11390,11390,11390,0
20250418,153900,211864605,11390,11390,11390,11390,0
20250418,153800,211864605,11390,11390,11390,11390,0
20250418,153700,211864605,11390,11390,11390,11390,0
20250418,153600,211864605,11390,11390,11390,11390,0
20250418,153500,211864605,11390,11390,11390,11390,0
20250418,153400,211864605,11390,11390,11390,11390,0
20250418,153300,211864605,11390,11390,11390,11390,0
20250418,153200,211864605,11390,11390,11390,11390,0
20250418,153100,211864605,11390,11390,11390,11390,0
20250418,153000,211864605,11390,11390,11390,11390,599
20250418,152900,205041995,11370,11370,11370,11370,0
20250418,152800,205041995,11370,11370,11370,11370,0
20250418,152700,205041995,11370,11370,11370,11370,0
20250418,152600,205041995,11370,11370,11370,11370,0
20250418,152500,205041995,11370,11370,11370,11370,0
20250418,152400,205041995,11370,11370,11370,11370,0
20250418,152300,205041995,11370,11370,11370,11370,0
20250418,152200,205041995,11370,11370,11370,11370,0
20250418,152100,205041995,11370,11370,11370,11370,0
20250418,152000,205041995,11370,11370,11370,11370,0
20250418,151900,205041995,11370,11350,11370,11340,99
20250418,151800,203918295,11350,11350,11350,11350,35
20250418,151700,203521045,11360,11370,11370,11360,7
20250418,151600,203441505,11350,11350,11360,11350,55
20250418,151500,202817035,11350,11360,11360,11350,12
20250418,151400,202680815,11370,11350,11370,11350,8
20250418,151300,202589995,11360,11360,11360,11360,140
20250418,151200,200999595,11370,11370,11370,11370,1
20250418,151100,200988225,11380,11380,11380,11380,0
20250418,151000,200988225,11380,11380,11380,11380,12
20250418,150900,200851665,11370,11370,11370,11370,25
20250418,150800,200567415,11360,11360,11360,11360,44
20250418,150700,200067575,11360,11370,11375,11360,250
20250418,150600,197225625,11360,11360,11360,11360,0
20250418,150500,197225625,11360,11370,11370,11360,146
20250418,150400,195566105,11370,11370,11370,11370,0
20250418,150300,195566105,11370,11380,11380,11370,60
20250418,150200,194883405,11380,11380,11380,11380,0
20250418,150100,194883405,11380,11380,11380,11380,0
20250418,150000,194883405,11380,11380,11380,11380,1
20250418,145900,194872025,11380,11380,11380,11380,2
20250418,145800,194849265,11370,11370,11370,11370,23
20250418,145700,194587755,11370,11370,11370,11370,0
20250418,145600,194587755,11370,11370,11370,11370,1
20250418,145500,194576385,11360,11360,11360,11360,0
20250418,145400,194576385,11360,11360,11360,11360,82
20250418,145300,193644865,11360,11360,11360,11360,35
20250418,145200,193247265,11360,11360,11360,11360,0
20250418,145100,193247265,11360,11360,11360,11360,0
20250418,145000,193247265,11360,11360,11360,11360,5
20250418,144900,193190465,11360,11360,11360,11360,1
20250418,144800,193179105,11340,11340,11340,11340,0
20250418,144700,193179105,11340,11340,11340,11340,0
20250418,144600,193179105,11340,11340,11340,11340,9
20250418,144500,193077045,11380,11380,11380,11380,0
20250418,144400,193077045,11380,11380,11380,11380,0
20250418,144300,193077045,11380,11380,11380,11380,0
20250418,144200,193077045,11380,11380,11380,11380,0
20250418,144100,193077045,11380,11380,11380,11380,0
20250418,144000,193077045,11380,11380,11380,11380,3
20250418,143900,193042905,11380,11380,11380,11380,0
20250418,143800,193042905,11380,11380,11380,11380,0
20250418,143700,193042905,11380,11350,11380,11350,314
20250418,143600,189472185,11350,11340,11350,11340,35
20250418,143500,189074995,11330,11330,11330,11330,0
20250418,143400,189074995,11330,11330,11330,11330,0
20250418,143300,189074995,11330,11310,11330,11310,73
20250418,143200,188249285,11320,11340,11340,11320,46
20250418,143100,187728225,11340,11340,11340,11340,1
20250418,143000,187716885,11330,11300,11330,11300,61
20250418,142900,187026205,11300,11300,11300,11300,0
20250418,142800,187026205,11300,11300,11300,11300,2
20250418,142700,187003605,11300,11300,11300,11300,31
20250418,142600,186653305,11300,11290,11300,11290,6
20250418,142500,186585545,11300,11300,11300,11300,0
20250418,142400,186585545,11300,11300,11300,11300,2
20250418,142300,186562945,11300,11300,11300,11300,0
20250418,142200,186562945,11300,11300,11300,11300,2
20250418,142100,186540345,11290,11290,11290,11290,0
20250418,142000,186540345,11290,11290,11290,11290,0
20250418,141900,186540345,11290,11290,11290,11290,0
20250418,141800,186540345,11290,11290,11290,11290,0
20250418,141700,186540345,11290,11290,11290,11290,27
20250418,141600,186235515,11310,11300,11310,11300,52
20250418,141500,185647435,11310,11310,11310,11310,0
20250418,141400,185647435,11310,11310,11310,11310,0
20250418,141300,185647435,11310,11310,11310,11310,0
20250418,141200,185647435,11310,11310,11310,11310,0
20250418,141100,185647435,11310,11310,11310,11310,0
20250418,141000,185647435,11310,11310,11310,11310,56
20250418,140900,185014075,11310,11310,11310,11310,1
20250418,140800,185002765,11310,11310,11310,11310,1
20250418,140700,184991455,11310,11310,11310,11310,0
20250418,140600,184991455,11310,11310,11310,11310,1
20250418,140500,184980145,11310,11330,11330,11310,3
20250418,140400,184946195,11330,11330,11330,11330,7
20250418,140300,184866885,11310,11310,11310,11310,0
20250418,140200,184866885,11310,11310,11310,11310,0
20250418,140100,184866885,11310,11310,11310,11310,34
20250418,140000,184482345,11310,11310,11310,11310,10
20250418,135900,184369245,11310,11280,11310,11280,1418
20250418,135800,168340065,11280,11280,11280,11280,93
20250418,135700,167291025,11280,11280,11280,11280,0
20250418,135600,167291025,11280,11280,11280,11280,51
20250418,135500,166715745,11270,11260,11270,11260,21
20250418,135400,166479085,11260,11270,11270,11260,2
20250418,135300,166456555,11260,11260,11260,11260,3
20250418,135200,166422775,11260,11260,11260,11260,0
20250418,135100,166422775,11260,11260,11260,11260,0
20250418,135000,166422775,11260,11260,11260,11260,1
20250418,134900,166411515,11260,11260,11260,11260,33
20250418,134800,166039935,11260,11260,11260,11260,2
20250418,134700,166017415,11260,11260,11260,11260,0
20250418,134600,166017415,11260,11260,11260,11260,4
20250418,134500,165972375,11260,11250,11260,11250,11
20250418,134400,165848525,11270,11270,11270,11270,0
20250418,134300,165848525,11270,11270,11270,11270,0
20250418,134200,165848525,11270,11270,11270,11270,0
20250418,134100,165848525,11270,11270,11270,11270,0
20250418,134000,165848525,11270,11270,11270,11270,0
20250418,133900,165848525,11270,11270,11270,11250,102
20250418,133800,164699005,11260,11250,11260,11250,1075
20250418,133700,152594565,11240,11240,11240,11240,0
20250418,133600,152594565,11240,11240,11240,11240,3
20250418,133500,152560845,11240,11240,11240,11240,0
20250418,133400,152560845,11240,11240,11240,11240,0
20250418,133300,152560845,11240,11240,11240,11240,0
20250418,133200,152560845,11240,11240,11240,11240,0
20250418,133100,152560845,11240,11240,11240,11240,14
20250418,133000,152403485,11240,11240,11240,11240,0
20250418,132900,152403485,11240,11240,11240,11240,0
20250418,132800,152403485,11240,11240,11240,11240,3
20250418,132700,152369765,11240,11240,11240,11240,0
20250418,132600,152369765,11240,11240,11240,11240,3
20250418,132500,152336045,11240,11240,11240,11240,0
20250418,132400,152336045,11240,11240,11240,11240,3
20250418,132300,152302325,11240,11240,11240,11240,0
20250418,132200,152302325,11240,11240,11240,11240,3
20250418,132100,152268605,11250,11250,11250,11250,141
20250418,132000,150682355,11260,11260,11260,11260,104
20250418,131900,149511315,11260,11260,11260,11260,0
20250418,131800,149511315,11260,11240,11260,11240,434
20250418,131700,144627905,11240,11240,11240,11240,1
20250418,131600,144616665,11250,11250,11250,11250,82
20250418,131500,143694165,11260,11265,11265,11260,79
20250418,131400,142804240,11265,11265,11265,11265,1
20250418,131300,142792975,11265,11265,11265,11265,0
20250418,131200,142792975,11265,11265,11265,11265,2
20250418,131100,142770445,11265,11265,11265,11265,6
20250418,131000,142702855,11265,11265,11265,11265,1
20250418,130900,142691590,11260,11260,11260,11260,13
20250418,130800,142545210,11270,11270,11270,11270,0
20250418,130700,142545210,11270,11270,11270,11250,190
20250418,130600,140404750,11270,11270,11270,11270,0
20250418,130500,140404750,11270,11260,11270,11260,6
20250418,130400,140337160,11250,11250,11250,11250,180
20250418,130300,138312160,11250,11270,11270,11250,222
20250418,130200,135812220,11260,11260,11260,11260,1
20250418,130100,135800960,11260,11260,11260,11260,0
20250418,130000,135800960,11260,11260,11260,11260,1
20250418,125900,135789700,11260,11260,11260,11260,11
20250418,125800,135665840,11270,11270,11270,11270,11
20250418,125700,135541870,11270,11270,11270,11270,1
20250418,125600,135530600,11270,11270,11270,11270,1
20250418,125500,135519330,11270,11270,11270,11270,0
20250418,125400,135519330,11270,11270,11270,11270,1
20250418,125300,135508060,11270,11270,11270,11270,0
20250418,125200,135508060,11270,11270,11270,11270,0
20250418,125100,135508060,11270,11270,11280,11270,45
20250418,125000,135000660,11270,11270,11270,11270,0
20250418,124900,135000660,11270,11250,11270,11250,25
20250418,124800,134719160,11280,11280,11280,11280,0
20250418,124700,134719160,11280,11280,11280,11280,0
20250418,124600,134719160,11280,11250,11280,11250,18
20250418,124500,134516190,11250,11250,11250,11250,1
20250418,124400,134504940,11250,11250,11250,11250,0
20250418,124300,134504940,11250,11250,11250,11250,2
20250418,124200,134482440,11250,11250,11250,11250,0
20250418,124100,134482440,11250,11260,11260,11250,6
20250418,124000,134414930,11250,11250,11250,11250,0
20250418,123900,134414930,11250,11250,11250,11250,0
20250418,123800,134414930,11250,11260,11260,11250,19
20250418,123700,134201010,11260,11260,11260,11260,2
20250418,123600,134178490,11260,11260,11260,11260,0
20250418,123500,134178490,11260,11260,11260,11260,4
20250418,123400,134133450,11260,11260,11260,11260,0
20250418,123300,134133450,11260,11270,11270,11260,83
20250418,123200,133198060,11260,11260,11260,11260,0
20250418,123100,133198060,11260,11260,11260,11260,2
20250418,123000,133175540,11260,11260,11260,11260,0
20250418,122900,133175540,11260,11260,11260,11260,0
20250418,122800,133175540,11260,11260,11260,11260,3
20250418,122700,133141760,11250,11250,11250,11250,0
20250418,122600,133141760,11250,11250,11250,11250,0
20250418,122500,133141760,11250,11250,11250,11250,0
20250418,122400,133141760,11250,11250,11250,11250,0
20250418,122300,133141760,11250,11250,11250,11250,0
20250418,122200,133141760,11250,11250,11250,11250,3
20250418,122100,133108010,11250,11250,11250,11250,0
20250418,122000,133108010,11250,11250,11250,11250,0
20250418,121900,133108010,11250,11250,11250,11250,0
20250418,121800,133108010,11250,11250,11250,11250,3
20250418,121700,133074260,11250,11250,11250,11250,0
20250418,121600,133074260,11250,11250,11250,11250,16
20250418,121500,132894260,11260,11260,11260,11260,5
20250418,121400,132837960,11260,11260,11260,11260,0
20250418,121300,132837960,11260,11260,11260,11260,0
20250418,121200,132837960,11260,11240,11260,11240,408
20250418,121100,128247860,11240,11240,11240,11240,0
20250418,121000,128247860,11240,11240,11240,11240,0
20250418,120900,128247860,11240,11240,11240,11230,60
20250418,120800,127573490,11240,11240,11240,11240,1
20250418,120700,127562250,11230,11230,11230,11230,0
20250418,120600,127562250,11230,11230,11230,11230,0
20250418,120500,127562250,11230,11240,11240,11230,4
20250418,120400,127517320,11240,11240,11240,11240,0
20250418,120300,127517320,11240,11240,11240,11240,0
20250418,120200,127517320,11240,11240,11240,11240,0
20250418,120100,127517320,11240,11240,11240,11240,0
20250418,120000,127517320,11240,11240,11240,11240,0
20250418,115900,127517320,11240,11230,11240,11230,1589
20250418,115800,109672840,11240,11240,11240,11240,0
20250418,115700,109672840,11240,11240,11240,11240,0
20250418,115600,109672840,11240,11240,11240,11240,1
20250418,115500,109661600,11230,11230,11230,11230,474
20250418,115400,104338580,11230,11230,11230,11230,0
20250418,115300,104338580,11230,11230,11230,11230,0
20250418,115200,104338580,11230,11230,11230,11230,0
20250418,115100,104338580,11230,11230,11230,11230,3
20250418,115000,104304890,11230,11230,11230,11230,100
20250418,114900,103181890,11230,11230,11230,11230,0
20250418,114800,103181890,11230,11230,11230,11230,0
20250418,114700,103181890,11230,11230,11230,11230,3
20250418,114600,103148200,11240,11240,11240,11240,200
20250418,114500,100900200,11230,11230,11230,11230,0
20250418,114400,100900200,11230,11230,11230,11230,0
20250418,114300,100900200,11230,11230,11230,11230,130
20250418,114200,99440300,11230,11240,11240,11230,63
20250418,114100,98732210,11240,11240,11240,11240,31
20250418,114000,98383770,11240,11240,11240,11230,214
20250418,113900,95978480,11240,11240,11240,11240,0
20250418,113800,95978480,11240,11240,11240,11240,20
20250418,113700,95753680,11250,11250,11250,11250,0
20250418,113600,95753680,11250,11250,11250,11250,10
20250418,113500,95641180,11240,11240,11240,11240,0
20250418,113400,95641180,11240,11240,11240,11240,0
20250418,113300,95641180,11240,11240,11240,11240,0
20250418,113200,95641180,11240,11240,11240,11240,0
20250418,113100,95641180,11240,11240,11240,11240,0
20250418,113000,95641180,11240,11240,11240,11240,128
20250418,112900,94202460,11240,11240,11240,11240,0
20250418,112800,94202460,11240,11240,11240,11240,0
20250418,112700,94202460,11240,11240,11240,11240,0
20250418,112600,94202460,11240,11240,11240,11240,0
20250418,112500,94202460,11240,11240,11240,11240,104
20250418,112400,93033500,11250,11240,11250,11240,102
20250418,112300,91886520,11240,11240,11240,11240,0
20250418,112200,91886520,11240,11240,11240,11240,0
20250418,112100,91886520,11240,11240,11240,11240,0
20250418,112000,91886520,11240,11240,11240,11240,0
20250418,111900,91886520,11240,11240,11240,11240,24
20250418,111800,91616760,11250,11250,11250,11250,0
20250418,111700,91616760,11250,11250,11250,11250,22
20250418,111600,91369260,11250,11250,11250,11250,18
20250418,111500,91166760,11250,11250,11250,11250,2
20250418,111400,91144260,11250,11250,11250,11250,4
20250418,111300,91099260,11240,11240,11240,11240,3
20250418,111200,91065540,11250,11250,11250,11250,0
20250418,111100,91065540,11250,11250,11250,11250,0
20250418,111000,91065540,11250,11250,11250,11250,108
20250418,110900,89850540,11240,11240,11240,11240,1
20250418,110800,89839300,11250,11250,11250,11250,8
20250418,110700,89749300,11250,11250,11250,11250,0
20250418,110600,89749300,11250,11250,11250,11250,0
20250418,110500,89749300,11250,11250,11250,11250,9
20250418,110400,89648050,11240,11240,11240,11240,0
20250418,110300,89648050,11240,11240,11240,11240,0
20250418,110200,89648050,11240,11240,11240,11240,0
20250418,110100,89648050,11240,11240,11240,11240,200
20250418,110000,87400050,11250,11250,11250,11250,0
20250418,105900,87400050,11250,11250,11250,11250,454
20250418,105800,82292550,11250,11250,11250,11250,0
20250418,105700,82292550,11250,11250,11250,11250,0
20250418,105600,82292550,11250,11250,11250,11250,0
20250418,105500,82292550,11250,11270,11270,11250,34
20250418,105400,81909920,11270,11270,11270,11270,0
20250418,105300,81909920,11270,11270,11270,11270,16
20250418,105200,81729600,11270,11270,11270,11270,4
20250418,105100,81684520,11270,11270,11270,11270,1
20250418,105000,81673250,11270,11270,11270,11270,2
20250418,104900,81650710,11270,11270,11270,11270,1
20250418,104800,81639440,11270,11270,11270,11270,13
20250418,104700,81492930,11270,11270,11270,11270,0
20250418,104600,81492930,11270,11270,11270,11270,0
20250418,104500,81492930,11270,11270,11270,11270,1
20250418,104400,81481660,11250,11250,11250,11250,11
20250418,104300,81357910,11250,11250,11250,11250,0
20250418,104200,81357910,11250,11250,11250,11250,38
20250418,104100,80930410,11250,11250,11250,11250,0
20250418,104000,80930410,11250,11250,11250,11250,1
20250418,103900,80919160,11250,11250,11250,11250,0
20250418,103800,80919160,11250,11250,11250,11250,0
20250418,103700,80919160,11250,11250,11250,11250,0
20250418,103600,80919160,11250,11250,11250,11250,0
20250418,103500,80919160,11250,11250,11250,11250,0
20250418,103400,80919160,11250,11250,11250,11250,0
20250418,103300,80919160,11250,11250,11250,11250,10
20250418,103200,80806660,11240,11240,11240,11240,1
20250418,103100,80795420,11270,11270,11270,11270,0
20250418,103000,80795420,11270,11270,11270,11270,0
20250418,102900,80795420,11270,11270,11270,11270,1
20250418,102800,80784150,11240,11270,11270,11240,19
20250418,102700,80570560,11240,11240,11240,11240,0
20250418,102600,80570560,11240,11240,11240,11240,104
20250418,102500,79401600,11240,11240,11240,11240,0
20250418,102400,79401600,11240,11240,11240,11240,0
20250418,102300,79401600,11240,11240,11240,11240,0
20250418,102200,79401600,11240,11240,11240,11240,0
20250418,102100,79401600,11240,11240,11240,11240,40
20250418,102000,78952000,11240,11230,11240,11230,242
20250418,101900,76234290,11230,11230,11230,11230,0
20250418,101800,76234290,11230,11230,11230,11230,0
20250418,101700,76234290,11230,11230,11230,11230,0
20250418,101600,76234290,11230,11230,11230,11230,59
20250418,101500,75571720,11230,11230,11230,11230,0
20250418,101400,75571720,11230,11230,11230,11230,0
20250418,101300,75571720,11230,11230,11230,11230,0
20250418,101200,75571720,11230,11230,11230,11230,312
20250418,101100,72067960,11220,11220,11220,11220,50
20250418,101000,71506960,11230,11250,11250,11220,1419
20250418,100900,55571080,11260,11260,11260,11260,1
20250418,100800,55559820,11250,11250,11250,11250,10
20250418,100700,55447320,11260,11250,11260,11250,9
20250418,100600,55346020,11240,11250,11250,11240,141
20250418,100500,53760590,11250,11250,11250,11250,0
20250418,100400,53760590,11250,11240,11250,11240,11
20250418,100300,53636920,11240,11240,11240,11240,0
20250418,100200,53636920,11240,11230,11240,11230,96
20250418,100100,52558830,11230,11230,11250,11230,32
20250418,100000,52199440,11240,11240,11240,11240,20
20250418,095900,51974640,11260,11260,11260,11260,0
20250418,095800,51974640,11260,11260,11260,11260,100
20250418,095700,50848640,11240,11270,11270,11230,513
20250418,095600,45083690,11320,11320,11320,11320,0
20250418,095500,45083690,11320,11320,11320,11320,0
20250418,095400,45083690,11320,11320,11320,11320,0
20250418,095300,45083690,11320,11320,11320,11320,1
20250418,095200,45072370,11320,11320,11320,11320,21
20250418,095100,44834650,11260,11260,11260,11260,0
20250418,095000,44834650,11260,11260,11260,11260,0
20250418,094900,44834650,11260,11260,11260,11260,0
20250418,094800,44834650,11260,11260,11260,11260,0
20250418,094700,44834650,11260,11260,11260,11260,10
20250418,094600,44722050,11260,11250,11260,11250,14
20250418,094500,44564520,11250,11250,11250,11250,136
20250418,094400,43034520,11240,11250,11250,11240,12
20250418,094300,42899530,11250,11250,11250,11250,1
20250418,094200,42888280,11250,11250,11250,11230,40
20250418,094100,42439000,11250,11240,11250,11240,23
20250418,094000,42180410,11230,11240,11240,11220,413
20250418,093900,37546230,11250,11250,11250,11250,2
20250418,093800,37523730,11220,11250,11250,11220,104
20250418,093700,36353850,11250,11260,11260,11220,113
20250418,093600,35083360,11290,11290,11290,11290,0
20250418,093500,35083360,11290,11290,11290,11260,16
20250418,093400,34903110,11290,11270,11290,11260,32
20250418,093300,34542710,11270,11290,11290,11270,10
20250418,093200,34429970,11290,11290,11290,11290,1
20250418,093100,34418680,11250,11280,11290,11250,4
20250418,093000,34373610,11280,11280,11280,11280,71
20250418,092900,33572730,11280,11290,11320,11280,319
20250418,092800,29966460,11260,11290,11290,11250,219
20250418,092700,27502060,11280,11280,11280,11280,0
20250418,092600,27502060,11280,11280,11280,11280,2
20250418,092500,27479500,11290,11290,11290,11250,894
20250418,092400,17412350,11280,11300,11300,11280,258
20250418,092300,14498550,11330,11330,11330,11330,2
20250418,092200,14475890,11330,11330,11330,11330,0
20250418,092100,14475890,11330,11320,11330,11320,3
20250418,092000,14441910,11330,11330,11330,11330,0
20250418,091900,14441910,11330,11290,11330,11290,3
20250418,091800,14407960,11330,11330,11330,11330,37
20250418,091700,13988750,11300,11300,11300,11300,1
20250418,091600,13977450,11290,11300,11300,11280,53
20250418,091500,13379170,11290,11290,11290,11290,0
20250418,091400,13379170,11290,11380,11380,11290,2
20250418,091300,13356500,11400,11400,11400,11400,0
20250418,091200,13356500,11400,11370,11400,11370,3
20250418,091100,13322350,11360,11290,11360,11290,208
20250418,091000,10973750,11200,11260,11260,11180,284
20250418,090900,7785280,11270,11280,11280,11260,159
20250418,090800,5992340,11290,11280,11290,11280,15
20250418,090700,5823070,11290,11300,11300,11290,23
20250418,090600,5563270,11280,11350,11350,11280,45
20250418,090500,5055080,11350,11290,11350,11280,79
20250418,090400,4163290,11350,11350,11350,11300,17
20250418,090300,3971040,11350,11310,11350,11310,164
20250418,090200,2116040,11310,11310,11310,11310,0
20250418,090100,2116040,11310,11350,11350,11310,31
20250418,090000,1765390,11380,11400,11400,11350,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185900 211864605 11390 11390 11390 11390 599
3 20250418 185800 211864605 11390 11390 11390 11390 0
4 20250418 185700 211864605 11390 11390 11390 11390 0
5 20250418 185600 211864605 11390 11390 11390 11390 0
6 20250418 185500 211864605 11390 11390 11390 11390 0
7 20250418 185400 211864605 11390 11390 11390 11390 0
8 20250418 185300 211864605 11390 11390 11390 11390 0
9 20250418 185200 211864605 11390 11390 11390 11390 0
10 20250418 185100 211864605 11390 11390 11390 11390 0
11 20250418 185000 211864605 11390 11390 11390 11390 0
12 20250418 184900 211864605 11390 11390 11390 11390 0
13 20250418 184800 211864605 11390 11390 11390 11390 0
14 20250418 184700 211864605 11390 11390 11390 11390 0
15 20250418 184600 211864605 11390 11390 11390 11390 0
16 20250418 184500 211864605 11390 11390 11390 11390 0
17 20250418 184400 211864605 11390 11390 11390 11390 0
18 20250418 184300 211864605 11390 11390 11390 11390 0
19 20250418 184200 211864605 11390 11390 11390 11390 0
20 20250418 184100 211864605 11390 11390 11390 11390 0
21 20250418 184000 211864605 11390 11390 11390 11390 0
22 20250418 183900 211864605 11390 11390 11390 11390 0
23 20250418 183800 211864605 11390 11390 11390 11390 0
24 20250418 183700 211864605 11390 11390 11390 11390 0
25 20250418 183600 211864605 11390 11390 11390 11390 0
26 20250418 183500 211864605 11390 11390 11390 11390 0
27 20250418 183400 211864605 11390 11390 11390 11390 0
28 20250418 183300 211864605 11390 11390 11390 11390 0
29 20250418 183200 211864605 11390 11390 11390 11390 0
30 20250418 183100 211864605 11390 11390 11390 11390 0
31 20250418 183000 211864605 11390 11390 11390 11390 0
32 20250418 182900 211864605 11390 11390 11390 11390 599
33 20250418 182800 211864605 11390 11390 11390 11390 0
34 20250418 182700 211864605 11390 11390 11390 11390 0
35 20250418 182600 211864605 11390 11390 11390 11390 0
36 20250418 182500 211864605 11390 11390 11390 11390 0
37 20250418 182400 211864605 11390 11390 11390 11390 0
38 20250418 182300 211864605 11390 11390 11390 11390 0
39 20250418 182200 211864605 11390 11390 11390 11390 0
40 20250418 182100 211864605 11390 11390 11390 11390 0
41 20250418 182000 211864605 11390 11390 11390 11390 0
42 20250418 181900 211864605 11390 11390 11390 11390 0
43 20250418 181800 211864605 11390 11390 11390 11390 0
44 20250418 181700 211864605 11390 11390 11390 11390 0
45 20250418 181600 211864605 11390 11390 11390 11390 0
46 20250418 181500 211864605 11390 11390 11390 11390 0
47 20250418 181400 211864605 11390 11390 11390 11390 0
48 20250418 181300 211864605 11390 11390 11390 11390 0
49 20250418 181200 211864605 11390 11390 11390 11390 0
50 20250418 181100 211864605 11390 11390 11390 11390 0
51 20250418 181000 211864605 11390 11390 11390 11390 0
52 20250418 180900 211864605 11390 11390 11390 11390 0
53 20250418 180800 211864605 11390 11390 11390 11390 0
54 20250418 180700 211864605 11390 11390 11390 11390 0
55 20250418 180600 211864605 11390 11390 11390 11390 0
56 20250418 180500 211864605 11390 11390 11390 11390 0
57 20250418 180400 211864605 11390 11390 11390 11390 0
58 20250418 180300 211864605 11390 11390 11390 11390 0
59 20250418 180200 211864605 11390 11390 11390 11390 0
60 20250418 180100 211864605 11390 11390 11390 11390 0
61 20250418 180000 211864605 11390 11390 11390 11390 0
62 20250418 175900 211864605 11390 11390 11390 11390 599
63 20250418 175800 211864605 11390 11390 11390 11390 0
64 20250418 175700 211864605 11390 11390 11390 11390 0
65 20250418 175600 211864605 11390 11390 11390 11390 0
66 20250418 175500 211864605 11390 11390 11390 11390 0
67 20250418 175400 211864605 11390 11390 11390 11390 0
68 20250418 175300 211864605 11390 11390 11390 11390 0
69 20250418 175200 211864605 11390 11390 11390 11390 0
70 20250418 175100 211864605 11390 11390 11390 11390 0
71 20250418 175000 211864605 11390 11390 11390 11390 0
72 20250418 174900 211864605 11390 11390 11390 11390 0
73 20250418 174800 211864605 11390 11390 11390 11390 0
74 20250418 174700 211864605 11390 11390 11390 11390 0
75 20250418 174600 211864605 11390 11390 11390 11390 0
76 20250418 174500 211864605 11390 11390 11390 11390 0
77 20250418 174400 211864605 11390 11390 11390 11390 0
78 20250418 174300 211864605 11390 11390 11390 11390 0
79 20250418 174200 211864605 11390 11390 11390 11390 0
80 20250418 174100 211864605 11390 11390 11390 11390 0
81 20250418 174000 211864605 11390 11390 11390 11390 0
82 20250418 173900 211864605 11390 11390 11390 11390 0
83 20250418 173800 211864605 11390 11390 11390 11390 0
84 20250418 173700 211864605 11390 11390 11390 11390 0
85 20250418 173600 211864605 11390 11390 11390 11390 0
86 20250418 173500 211864605 11390 11390 11390 11390 0
87 20250418 173400 211864605 11390 11390 11390 11390 0
88 20250418 173300 211864605 11390 11390 11390 11390 0
89 20250418 173200 211864605 11390 11390 11390 11390 0
90 20250418 173100 211864605 11390 11390 11390 11390 0
91 20250418 173000 211864605 11390 11390 11390 11390 0
92 20250418 172900 211864605 11390 11390 11390 11390 599
93 20250418 172800 211864605 11390 11390 11390 11390 0
94 20250418 172700 211864605 11390 11390 11390 11390 0
95 20250418 172600 211864605 11390 11390 11390 11390 0
96 20250418 172500 211864605 11390 11390 11390 11390 0
97 20250418 172400 211864605 11390 11390 11390 11390 0
98 20250418 172300 211864605 11390 11390 11390 11390 0
99 20250418 172200 211864605 11390 11390 11390 11390 0
100 20250418 172100 211864605 11390 11390 11390 11390 0
101 20250418 172000 211864605 11390 11390 11390 11390 0
102 20250418 171900 211864605 11390 11390 11390 11390 0
103 20250418 171800 211864605 11390 11390 11390 11390 0
104 20250418 171700 211864605 11390 11390 11390 11390 0
105 20250418 171600 211864605 11390 11390 11390 11390 0
106 20250418 171500 211864605 11390 11390 11390 11390 0
107 20250418 171400 211864605 11390 11390 11390 11390 0
108 20250418 171300 211864605 11390 11390 11390 11390 0
109 20250418 171200 211864605 11390 11390 11390 11390 0
110 20250418 171100 211864605 11390 11390 11390 11390 0
111 20250418 171000 211864605 11390 11390 11390 11390 0
112 20250418 170900 211864605 11390 11390 11390 11390 0
113 20250418 170800 211864605 11390 11390 11390 11390 0
114 20250418 170700 211864605 11390 11390 11390 11390 0
115 20250418 170600 211864605 11390 11390 11390 11390 0
116 20250418 170500 211864605 11390 11390 11390 11390 0
117 20250418 170400 211864605 11390 11390 11390 11390 0
118 20250418 170300 211864605 11390 11390 11390 11390 0
119 20250418 170200 211864605 11390 11390 11390 11390 0
120 20250418 170100 211864605 11390 11390 11390 11390 0
121 20250418 170000 211864605 11390 11390 11390 11390 0
122 20250418 165900 211864605 11390 11390 11390 11390 599
123 20250418 165800 211864605 11390 11390 11390 11390 0
124 20250418 165700 211864605 11390 11390 11390 11390 0
125 20250418 165600 211864605 11390 11390 11390 11390 0
126 20250418 165500 211864605 11390 11390 11390 11390 0
127 20250418 165400 211864605 11390 11390 11390 11390 0
128 20250418 165300 211864605 11390 11390 11390 11390 0
129 20250418 165200 211864605 11390 11390 11390 11390 0
130 20250418 165100 211864605 11390 11390 11390 11390 0
131 20250418 165000 211864605 11390 11390 11390 11390 0
132 20250418 164900 211864605 11390 11390 11390 11390 0
133 20250418 164800 211864605 11390 11390 11390 11390 0
134 20250418 164700 211864605 11390 11390 11390 11390 0
135 20250418 164600 211864605 11390 11390 11390 11390 0
136 20250418 164500 211864605 11390 11390 11390 11390 0
137 20250418 164400 211864605 11390 11390 11390 11390 0
138 20250418 164300 211864605 11390 11390 11390 11390 0
139 20250418 164200 211864605 11390 11390 11390 11390 0
140 20250418 164100 211864605 11390 11390 11390 11390 0
141 20250418 164000 211864605 11390 11390 11390 11390 0
142 20250418 163900 211864605 11390 11390 11390 11390 0
143 20250418 163800 211864605 11390 11390 11390 11390 0
144 20250418 163700 211864605 11390 11390 11390 11390 0
145 20250418 163600 211864605 11390 11390 11390 11390 0
146 20250418 163500 211864605 11390 11390 11390 11390 0
147 20250418 163400 211864605 11390 11390 11390 11390 0
148 20250418 163300 211864605 11390 11390 11390 11390 0
149 20250418 163200 211864605 11390 11390 11390 11390 0
150 20250418 163100 211864605 11390 11390 11390 11390 0
151 20250418 163000 211864605 11390 11390 11390 11390 0
152 20250418 162900 211864605 11390 11390 11390 11390 599
153 20250418 162800 211864605 11390 11390 11390 11390 0
154 20250418 162700 211864605 11390 11390 11390 11390 0
155 20250418 162600 211864605 11390 11390 11390 11390 0
156 20250418 162500 211864605 11390 11390 11390 11390 0
157 20250418 162400 211864605 11390 11390 11390 11390 0
158 20250418 162300 211864605 11390 11390 11390 11390 0
159 20250418 162200 211864605 11390 11390 11390 11390 0
160 20250418 162100 211864605 11390 11390 11390 11390 0
161 20250418 162000 211864605 11390 11390 11390 11390 0
162 20250418 161900 211864605 11390 11390 11390 11390 0
163 20250418 161800 211864605 11390 11390 11390 11390 0
164 20250418 161700 211864605 11390 11390 11390 11390 0
165 20250418 161600 211864605 11390 11390 11390 11390 0
166 20250418 161500 211864605 11390 11390 11390 11390 0
167 20250418 161400 211864605 11390 11390 11390 11390 0
168 20250418 161300 211864605 11390 11390 11390 11390 0
169 20250418 161200 211864605 11390 11390 11390 11390 0
170 20250418 161100 211864605 11390 11390 11390 11390 0
171 20250418 161000 211864605 11390 11390 11390 11390 0
172 20250418 160900 211864605 11390 11390 11390 11390 0
173 20250418 160800 211864605 11390 11390 11390 11390 0
174 20250418 160700 211864605 11390 11390 11390 11390 0
175 20250418 160600 211864605 11390 11390 11390 11390 0
176 20250418 160500 211864605 11390 11390 11390 11390 0
177 20250418 160400 211864605 11390 11390 11390 11390 0
178 20250418 160300 211864605 11390 11390 11390 11390 0
179 20250418 160200 211864605 11390 11390 11390 11390 0
180 20250418 160100 211864605 11390 11390 11390 11390 0
181 20250418 160000 211864605 11390 11390 11390 11390 0
182 20250418 155900 211864605 11390 11390 11390 11390 599
183 20250418 155800 211864605 11390 11390 11390 11390 0
184 20250418 155700 211864605 11390 11390 11390 11390 0
185 20250418 155600 211864605 11390 11390 11390 11390 0
186 20250418 155500 211864605 11390 11390 11390 11390 0
187 20250418 155400 211864605 11390 11390 11390 11390 0
188 20250418 155300 211864605 11390 11390 11390 11390 0
189 20250418 155200 211864605 11390 11390 11390 11390 0
190 20250418 155100 211864605 11390 11390 11390 11390 0
191 20250418 155000 211864605 11390 11390 11390 11390 0
192 20250418 154900 211864605 11390 11390 11390 11390 0
193 20250418 154800 211864605 11390 11390 11390 11390 0
194 20250418 154700 211864605 11390 11390 11390 11390 0
195 20250418 154600 211864605 11390 11390 11390 11390 0
196 20250418 154500 211864605 11390 11390 11390 11390 0
197 20250418 154400 211864605 11390 11390 11390 11390 0
198 20250418 154300 211864605 11390 11390 11390 11390 0
199 20250418 154200 211864605 11390 11390 11390 11390 0
200 20250418 154100 211864605 11390 11390 11390 11390 0
201 20250418 154000 211864605 11390 11390 11390 11390 0
202 20250418 153900 211864605 11390 11390 11390 11390 0
203 20250418 153800 211864605 11390 11390 11390 11390 0
204 20250418 153700 211864605 11390 11390 11390 11390 0
205 20250418 153600 211864605 11390 11390 11390 11390 0
206 20250418 153500 211864605 11390 11390 11390 11390 0
207 20250418 153400 211864605 11390 11390 11390 11390 0
208 20250418 153300 211864605 11390 11390 11390 11390 0
209 20250418 153200 211864605 11390 11390 11390 11390 0
210 20250418 153100 211864605 11390 11390 11390 11390 0
211 20250418 153000 211864605 11390 11390 11390 11390 599
212 20250418 152900 205041995 11370 11370 11370 11370 0
213 20250418 152800 205041995 11370 11370 11370 11370 0
214 20250418 152700 205041995 11370 11370 11370 11370 0
215 20250418 152600 205041995 11370 11370 11370 11370 0
216 20250418 152500 205041995 11370 11370 11370 11370 0
217 20250418 152400 205041995 11370 11370 11370 11370 0
218 20250418 152300 205041995 11370 11370 11370 11370 0
219 20250418 152200 205041995 11370 11370 11370 11370 0
220 20250418 152100 205041995 11370 11370 11370 11370 0
221 20250418 152000 205041995 11370 11370 11370 11370 0
222 20250418 151900 205041995 11370 11350 11370 11340 99
223 20250418 151800 203918295 11350 11350 11350 11350 35
224 20250418 151700 203521045 11360 11370 11370 11360 7
225 20250418 151600 203441505 11350 11350 11360 11350 55
226 20250418 151500 202817035 11350 11360 11360 11350 12
227 20250418 151400 202680815 11370 11350 11370 11350 8
228 20250418 151300 202589995 11360 11360 11360 11360 140
229 20250418 151200 200999595 11370 11370 11370 11370 1
230 20250418 151100 200988225 11380 11380 11380 11380 0
231 20250418 151000 200988225 11380 11380 11380 11380 12
232 20250418 150900 200851665 11370 11370 11370 11370 25
233 20250418 150800 200567415 11360 11360 11360 11360 44
234 20250418 150700 200067575 11360 11370 11375 11360 250
235 20250418 150600 197225625 11360 11360 11360 11360 0
236 20250418 150500 197225625 11360 11370 11370 11360 146
237 20250418 150400 195566105 11370 11370 11370 11370 0
238 20250418 150300 195566105 11370 11380 11380 11370 60
239 20250418 150200 194883405 11380 11380 11380 11380 0
240 20250418 150100 194883405 11380 11380 11380 11380 0
241 20250418 150000 194883405 11380 11380 11380 11380 1
242 20250418 145900 194872025 11380 11380 11380 11380 2
243 20250418 145800 194849265 11370 11370 11370 11370 23
244 20250418 145700 194587755 11370 11370 11370 11370 0
245 20250418 145600 194587755 11370 11370 11370 11370 1
246 20250418 145500 194576385 11360 11360 11360 11360 0
247 20250418 145400 194576385 11360 11360 11360 11360 82
248 20250418 145300 193644865 11360 11360 11360 11360 35
249 20250418 145200 193247265 11360 11360 11360 11360 0
250 20250418 145100 193247265 11360 11360 11360 11360 0
251 20250418 145000 193247265 11360 11360 11360 11360 5
252 20250418 144900 193190465 11360 11360 11360 11360 1
253 20250418 144800 193179105 11340 11340 11340 11340 0
254 20250418 144700 193179105 11340 11340 11340 11340 0
255 20250418 144600 193179105 11340 11340 11340 11340 9
256 20250418 144500 193077045 11380 11380 11380 11380 0
257 20250418 144400 193077045 11380 11380 11380 11380 0
258 20250418 144300 193077045 11380 11380 11380 11380 0
259 20250418 144200 193077045 11380 11380 11380 11380 0
260 20250418 144100 193077045 11380 11380 11380 11380 0
261 20250418 144000 193077045 11380 11380 11380 11380 3
262 20250418 143900 193042905 11380 11380 11380 11380 0
263 20250418 143800 193042905 11380 11380 11380 11380 0
264 20250418 143700 193042905 11380 11350 11380 11350 314
265 20250418 143600 189472185 11350 11340 11350 11340 35
266 20250418 143500 189074995 11330 11330 11330 11330 0
267 20250418 143400 189074995 11330 11330 11330 11330 0
268 20250418 143300 189074995 11330 11310 11330 11310 73
269 20250418 143200 188249285 11320 11340 11340 11320 46
270 20250418 143100 187728225 11340 11340 11340 11340 1
271 20250418 143000 187716885 11330 11300 11330 11300 61
272 20250418 142900 187026205 11300 11300 11300 11300 0
273 20250418 142800 187026205 11300 11300 11300 11300 2
274 20250418 142700 187003605 11300 11300 11300 11300 31
275 20250418 142600 186653305 11300 11290 11300 11290 6
276 20250418 142500 186585545 11300 11300 11300 11300 0
277 20250418 142400 186585545 11300 11300 11300 11300 2
278 20250418 142300 186562945 11300 11300 11300 11300 0
279 20250418 142200 186562945 11300 11300 11300 11300 2
280 20250418 142100 186540345 11290 11290 11290 11290 0
281 20250418 142000 186540345 11290 11290 11290 11290 0
282 20250418 141900 186540345 11290 11290 11290 11290 0
283 20250418 141800 186540345 11290 11290 11290 11290 0
284 20250418 141700 186540345 11290 11290 11290 11290 27
285 20250418 141600 186235515 11310 11300 11310 11300 52
286 20250418 141500 185647435 11310 11310 11310 11310 0
287 20250418 141400 185647435 11310 11310 11310 11310 0
288 20250418 141300 185647435 11310 11310 11310 11310 0
289 20250418 141200 185647435 11310 11310 11310 11310 0
290 20250418 141100 185647435 11310 11310 11310 11310 0
291 20250418 141000 185647435 11310 11310 11310 11310 56
292 20250418 140900 185014075 11310 11310 11310 11310 1
293 20250418 140800 185002765 11310 11310 11310 11310 1
294 20250418 140700 184991455 11310 11310 11310 11310 0
295 20250418 140600 184991455 11310 11310 11310 11310 1
296 20250418 140500 184980145 11310 11330 11330 11310 3
297 20250418 140400 184946195 11330 11330 11330 11330 7
298 20250418 140300 184866885 11310 11310 11310 11310 0
299 20250418 140200 184866885 11310 11310 11310 11310 0
300 20250418 140100 184866885 11310 11310 11310 11310 34
301 20250418 140000 184482345 11310 11310 11310 11310 10
302 20250418 135900 184369245 11310 11280 11310 11280 1418
303 20250418 135800 168340065 11280 11280 11280 11280 93
304 20250418 135700 167291025 11280 11280 11280 11280 0
305 20250418 135600 167291025 11280 11280 11280 11280 51
306 20250418 135500 166715745 11270 11260 11270 11260 21
307 20250418 135400 166479085 11260 11270 11270 11260 2
308 20250418 135300 166456555 11260 11260 11260 11260 3
309 20250418 135200 166422775 11260 11260 11260 11260 0
310 20250418 135100 166422775 11260 11260 11260 11260 0
311 20250418 135000 166422775 11260 11260 11260 11260 1
312 20250418 134900 166411515 11260 11260 11260 11260 33
313 20250418 134800 166039935 11260 11260 11260 11260 2
314 20250418 134700 166017415 11260 11260 11260 11260 0
315 20250418 134600 166017415 11260 11260 11260 11260 4
316 20250418 134500 165972375 11260 11250 11260 11250 11
317 20250418 134400 165848525 11270 11270 11270 11270 0
318 20250418 134300 165848525 11270 11270 11270 11270 0
319 20250418 134200 165848525 11270 11270 11270 11270 0
320 20250418 134100 165848525 11270 11270 11270 11270 0
321 20250418 134000 165848525 11270 11270 11270 11270 0
322 20250418 133900 165848525 11270 11270 11270 11250 102
323 20250418 133800 164699005 11260 11250 11260 11250 1075
324 20250418 133700 152594565 11240 11240 11240 11240 0
325 20250418 133600 152594565 11240 11240 11240 11240 3
326 20250418 133500 152560845 11240 11240 11240 11240 0
327 20250418 133400 152560845 11240 11240 11240 11240 0
328 20250418 133300 152560845 11240 11240 11240 11240 0
329 20250418 133200 152560845 11240 11240 11240 11240 0
330 20250418 133100 152560845 11240 11240 11240 11240 14
331 20250418 133000 152403485 11240 11240 11240 11240 0
332 20250418 132900 152403485 11240 11240 11240 11240 0
333 20250418 132800 152403485 11240 11240 11240 11240 3
334 20250418 132700 152369765 11240 11240 11240 11240 0
335 20250418 132600 152369765 11240 11240 11240 11240 3
336 20250418 132500 152336045 11240 11240 11240 11240 0
337 20250418 132400 152336045 11240 11240 11240 11240 3
338 20250418 132300 152302325 11240 11240 11240 11240 0
339 20250418 132200 152302325 11240 11240 11240 11240 3
340 20250418 132100 152268605 11250 11250 11250 11250 141
341 20250418 132000 150682355 11260 11260 11260 11260 104
342 20250418 131900 149511315 11260 11260 11260 11260 0
343 20250418 131800 149511315 11260 11240 11260 11240 434
344 20250418 131700 144627905 11240 11240 11240 11240 1
345 20250418 131600 144616665 11250 11250 11250 11250 82
346 20250418 131500 143694165 11260 11265 11265 11260 79
347 20250418 131400 142804240 11265 11265 11265 11265 1
348 20250418 131300 142792975 11265 11265 11265 11265 0
349 20250418 131200 142792975 11265 11265 11265 11265 2
350 20250418 131100 142770445 11265 11265 11265 11265 6
351 20250418 131000 142702855 11265 11265 11265 11265 1
352 20250418 130900 142691590 11260 11260 11260 11260 13
353 20250418 130800 142545210 11270 11270 11270 11270 0
354 20250418 130700 142545210 11270 11270 11270 11250 190
355 20250418 130600 140404750 11270 11270 11270 11270 0
356 20250418 130500 140404750 11270 11260 11270 11260 6
357 20250418 130400 140337160 11250 11250 11250 11250 180
358 20250418 130300 138312160 11250 11270 11270 11250 222
359 20250418 130200 135812220 11260 11260 11260 11260 1
360 20250418 130100 135800960 11260 11260 11260 11260 0
361 20250418 130000 135800960 11260 11260 11260 11260 1
362 20250418 125900 135789700 11260 11260 11260 11260 11
363 20250418 125800 135665840 11270 11270 11270 11270 11
364 20250418 125700 135541870 11270 11270 11270 11270 1
365 20250418 125600 135530600 11270 11270 11270 11270 1
366 20250418 125500 135519330 11270 11270 11270 11270 0
367 20250418 125400 135519330 11270 11270 11270 11270 1
368 20250418 125300 135508060 11270 11270 11270 11270 0
369 20250418 125200 135508060 11270 11270 11270 11270 0
370 20250418 125100 135508060 11270 11270 11280 11270 45
371 20250418 125000 135000660 11270 11270 11270 11270 0
372 20250418 124900 135000660 11270 11250 11270 11250 25
373 20250418 124800 134719160 11280 11280 11280 11280 0
374 20250418 124700 134719160 11280 11280 11280 11280 0
375 20250418 124600 134719160 11280 11250 11280 11250 18
376 20250418 124500 134516190 11250 11250 11250 11250 1
377 20250418 124400 134504940 11250 11250 11250 11250 0
378 20250418 124300 134504940 11250 11250 11250 11250 2
379 20250418 124200 134482440 11250 11250 11250 11250 0
380 20250418 124100 134482440 11250 11260 11260 11250 6
381 20250418 124000 134414930 11250 11250 11250 11250 0
382 20250418 123900 134414930 11250 11250 11250 11250 0
383 20250418 123800 134414930 11250 11260 11260 11250 19
384 20250418 123700 134201010 11260 11260 11260 11260 2
385 20250418 123600 134178490 11260 11260 11260 11260 0
386 20250418 123500 134178490 11260 11260 11260 11260 4
387 20250418 123400 134133450 11260 11260 11260 11260 0
388 20250418 123300 134133450 11260 11270 11270 11260 83
389 20250418 123200 133198060 11260 11260 11260 11260 0
390 20250418 123100 133198060 11260 11260 11260 11260 2
391 20250418 123000 133175540 11260 11260 11260 11260 0
392 20250418 122900 133175540 11260 11260 11260 11260 0
393 20250418 122800 133175540 11260 11260 11260 11260 3
394 20250418 122700 133141760 11250 11250 11250 11250 0
395 20250418 122600 133141760 11250 11250 11250 11250 0
396 20250418 122500 133141760 11250 11250 11250 11250 0
397 20250418 122400 133141760 11250 11250 11250 11250 0
398 20250418 122300 133141760 11250 11250 11250 11250 0
399 20250418 122200 133141760 11250 11250 11250 11250 3
400 20250418 122100 133108010 11250 11250 11250 11250 0
401 20250418 122000 133108010 11250 11250 11250 11250 0
402 20250418 121900 133108010 11250 11250 11250 11250 0
403 20250418 121800 133108010 11250 11250 11250 11250 3
404 20250418 121700 133074260 11250 11250 11250 11250 0
405 20250418 121600 133074260 11250 11250 11250 11250 16
406 20250418 121500 132894260 11260 11260 11260 11260 5
407 20250418 121400 132837960 11260 11260 11260 11260 0
408 20250418 121300 132837960 11260 11260 11260 11260 0
409 20250418 121200 132837960 11260 11240 11260 11240 408
410 20250418 121100 128247860 11240 11240 11240 11240 0
411 20250418 121000 128247860 11240 11240 11240 11240 0
412 20250418 120900 128247860 11240 11240 11240 11230 60
413 20250418 120800 127573490 11240 11240 11240 11240 1
414 20250418 120700 127562250 11230 11230 11230 11230 0
415 20250418 120600 127562250 11230 11230 11230 11230 0
416 20250418 120500 127562250 11230 11240 11240 11230 4
417 20250418 120400 127517320 11240 11240 11240 11240 0
418 20250418 120300 127517320 11240 11240 11240 11240 0
419 20250418 120200 127517320 11240 11240 11240 11240 0
420 20250418 120100 127517320 11240 11240 11240 11240 0
421 20250418 120000 127517320 11240 11240 11240 11240 0
422 20250418 115900 127517320 11240 11230 11240 11230 1589
423 20250418 115800 109672840 11240 11240 11240 11240 0
424 20250418 115700 109672840 11240 11240 11240 11240 0
425 20250418 115600 109672840 11240 11240 11240 11240 1
426 20250418 115500 109661600 11230 11230 11230 11230 474
427 20250418 115400 104338580 11230 11230 11230 11230 0
428 20250418 115300 104338580 11230 11230 11230 11230 0
429 20250418 115200 104338580 11230 11230 11230 11230 0
430 20250418 115100 104338580 11230 11230 11230 11230 3
431 20250418 115000 104304890 11230 11230 11230 11230 100
432 20250418 114900 103181890 11230 11230 11230 11230 0
433 20250418 114800 103181890 11230 11230 11230 11230 0
434 20250418 114700 103181890 11230 11230 11230 11230 3
435 20250418 114600 103148200 11240 11240 11240 11240 200
436 20250418 114500 100900200 11230 11230 11230 11230 0
437 20250418 114400 100900200 11230 11230 11230 11230 0
438 20250418 114300 100900200 11230 11230 11230 11230 130
439 20250418 114200 99440300 11230 11240 11240 11230 63
440 20250418 114100 98732210 11240 11240 11240 11240 31
441 20250418 114000 98383770 11240 11240 11240 11230 214
442 20250418 113900 95978480 11240 11240 11240 11240 0
443 20250418 113800 95978480 11240 11240 11240 11240 20
444 20250418 113700 95753680 11250 11250 11250 11250 0
445 20250418 113600 95753680 11250 11250 11250 11250 10
446 20250418 113500 95641180 11240 11240 11240 11240 0
447 20250418 113400 95641180 11240 11240 11240 11240 0
448 20250418 113300 95641180 11240 11240 11240 11240 0
449 20250418 113200 95641180 11240 11240 11240 11240 0
450 20250418 113100 95641180 11240 11240 11240 11240 0
451 20250418 113000 95641180 11240 11240 11240 11240 128
452 20250418 112900 94202460 11240 11240 11240 11240 0
453 20250418 112800 94202460 11240 11240 11240 11240 0
454 20250418 112700 94202460 11240 11240 11240 11240 0
455 20250418 112600 94202460 11240 11240 11240 11240 0
456 20250418 112500 94202460 11240 11240 11240 11240 104
457 20250418 112400 93033500 11250 11240 11250 11240 102
458 20250418 112300 91886520 11240 11240 11240 11240 0
459 20250418 112200 91886520 11240 11240 11240 11240 0
460 20250418 112100 91886520 11240 11240 11240 11240 0
461 20250418 112000 91886520 11240 11240 11240 11240 0
462 20250418 111900 91886520 11240 11240 11240 11240 24
463 20250418 111800 91616760 11250 11250 11250 11250 0
464 20250418 111700 91616760 11250 11250 11250 11250 22
465 20250418 111600 91369260 11250 11250 11250 11250 18
466 20250418 111500 91166760 11250 11250 11250 11250 2
467 20250418 111400 91144260 11250 11250 11250 11250 4
468 20250418 111300 91099260 11240 11240 11240 11240 3
469 20250418 111200 91065540 11250 11250 11250 11250 0
470 20250418 111100 91065540 11250 11250 11250 11250 0
471 20250418 111000 91065540 11250 11250 11250 11250 108
472 20250418 110900 89850540 11240 11240 11240 11240 1
473 20250418 110800 89839300 11250 11250 11250 11250 8
474 20250418 110700 89749300 11250 11250 11250 11250 0
475 20250418 110600 89749300 11250 11250 11250 11250 0
476 20250418 110500 89749300 11250 11250 11250 11250 9
477 20250418 110400 89648050 11240 11240 11240 11240 0
478 20250418 110300 89648050 11240 11240 11240 11240 0
479 20250418 110200 89648050 11240 11240 11240 11240 0
480 20250418 110100 89648050 11240 11240 11240 11240 200
481 20250418 110000 87400050 11250 11250 11250 11250 0
482 20250418 105900 87400050 11250 11250 11250 11250 454
483 20250418 105800 82292550 11250 11250 11250 11250 0
484 20250418 105700 82292550 11250 11250 11250 11250 0
485 20250418 105600 82292550 11250 11250 11250 11250 0
486 20250418 105500 82292550 11250 11270 11270 11250 34
487 20250418 105400 81909920 11270 11270 11270 11270 0
488 20250418 105300 81909920 11270 11270 11270 11270 16
489 20250418 105200 81729600 11270 11270 11270 11270 4
490 20250418 105100 81684520 11270 11270 11270 11270 1
491 20250418 105000 81673250 11270 11270 11270 11270 2
492 20250418 104900 81650710 11270 11270 11270 11270 1
493 20250418 104800 81639440 11270 11270 11270 11270 13
494 20250418 104700 81492930 11270 11270 11270 11270 0
495 20250418 104600 81492930 11270 11270 11270 11270 0
496 20250418 104500 81492930 11270 11270 11270 11270 1
497 20250418 104400 81481660 11250 11250 11250 11250 11
498 20250418 104300 81357910 11250 11250 11250 11250 0
499 20250418 104200 81357910 11250 11250 11250 11250 38
500 20250418 104100 80930410 11250 11250 11250 11250 0
501 20250418 104000 80930410 11250 11250 11250 11250 1
502 20250418 103900 80919160 11250 11250 11250 11250 0
503 20250418 103800 80919160 11250 11250 11250 11250 0
504 20250418 103700 80919160 11250 11250 11250 11250 0
505 20250418 103600 80919160 11250 11250 11250 11250 0
506 20250418 103500 80919160 11250 11250 11250 11250 0
507 20250418 103400 80919160 11250 11250 11250 11250 0
508 20250418 103300 80919160 11250 11250 11250 11250 10
509 20250418 103200 80806660 11240 11240 11240 11240 1
510 20250418 103100 80795420 11270 11270 11270 11270 0
511 20250418 103000 80795420 11270 11270 11270 11270 0
512 20250418 102900 80795420 11270 11270 11270 11270 1
513 20250418 102800 80784150 11240 11270 11270 11240 19
514 20250418 102700 80570560 11240 11240 11240 11240 0
515 20250418 102600 80570560 11240 11240 11240 11240 104
516 20250418 102500 79401600 11240 11240 11240 11240 0
517 20250418 102400 79401600 11240 11240 11240 11240 0
518 20250418 102300 79401600 11240 11240 11240 11240 0
519 20250418 102200 79401600 11240 11240 11240 11240 0
520 20250418 102100 79401600 11240 11240 11240 11240 40
521 20250418 102000 78952000 11240 11230 11240 11230 242
522 20250418 101900 76234290 11230 11230 11230 11230 0
523 20250418 101800 76234290 11230 11230 11230 11230 0
524 20250418 101700 76234290 11230 11230 11230 11230 0
525 20250418 101600 76234290 11230 11230 11230 11230 59
526 20250418 101500 75571720 11230 11230 11230 11230 0
527 20250418 101400 75571720 11230 11230 11230 11230 0
528 20250418 101300 75571720 11230 11230 11230 11230 0
529 20250418 101200 75571720 11230 11230 11230 11230 312
530 20250418 101100 72067960 11220 11220 11220 11220 50
531 20250418 101000 71506960 11230 11250 11250 11220 1419
532 20250418 100900 55571080 11260 11260 11260 11260 1
533 20250418 100800 55559820 11250 11250 11250 11250 10
534 20250418 100700 55447320 11260 11250 11260 11250 9
535 20250418 100600 55346020 11240 11250 11250 11240 141
536 20250418 100500 53760590 11250 11250 11250 11250 0
537 20250418 100400 53760590 11250 11240 11250 11240 11
538 20250418 100300 53636920 11240 11240 11240 11240 0
539 20250418 100200 53636920 11240 11230 11240 11230 96
540 20250418 100100 52558830 11230 11230 11250 11230 32
541 20250418 100000 52199440 11240 11240 11240 11240 20
542 20250418 095900 51974640 11260 11260 11260 11260 0
543 20250418 095800 51974640 11260 11260 11260 11260 100
544 20250418 095700 50848640 11240 11270 11270 11230 513
545 20250418 095600 45083690 11320 11320 11320 11320 0
546 20250418 095500 45083690 11320 11320 11320 11320 0
547 20250418 095400 45083690 11320 11320 11320 11320 0
548 20250418 095300 45083690 11320 11320 11320 11320 1
549 20250418 095200 45072370 11320 11320 11320 11320 21
550 20250418 095100 44834650 11260 11260 11260 11260 0
551 20250418 095000 44834650 11260 11260 11260 11260 0
552 20250418 094900 44834650 11260 11260 11260 11260 0
553 20250418 094800 44834650 11260 11260 11260 11260 0
554 20250418 094700 44834650 11260 11260 11260 11260 10
555 20250418 094600 44722050 11260 11250 11260 11250 14
556 20250418 094500 44564520 11250 11250 11250 11250 136
557 20250418 094400 43034520 11240 11250 11250 11240 12
558 20250418 094300 42899530 11250 11250 11250 11250 1
559 20250418 094200 42888280 11250 11250 11250 11230 40
560 20250418 094100 42439000 11250 11240 11250 11240 23
561 20250418 094000 42180410 11230 11240 11240 11220 413
562 20250418 093900 37546230 11250 11250 11250 11250 2
563 20250418 093800 37523730 11220 11250 11250 11220 104
564 20250418 093700 36353850 11250 11260 11260 11220 113
565 20250418 093600 35083360 11290 11290 11290 11290 0
566 20250418 093500 35083360 11290 11290 11290 11260 16
567 20250418 093400 34903110 11290 11270 11290 11260 32
568 20250418 093300 34542710 11270 11290 11290 11270 10
569 20250418 093200 34429970 11290 11290 11290 11290 1
570 20250418 093100 34418680 11250 11280 11290 11250 4
571 20250418 093000 34373610 11280 11280 11280 11280 71
572 20250418 092900 33572730 11280 11290 11320 11280 319
573 20250418 092800 29966460 11260 11290 11290 11250 219
574 20250418 092700 27502060 11280 11280 11280 11280 0
575 20250418 092600 27502060 11280 11280 11280 11280 2
576 20250418 092500 27479500 11290 11290 11290 11250 894
577 20250418 092400 17412350 11280 11300 11300 11280 258
578 20250418 092300 14498550 11330 11330 11330 11330 2
579 20250418 092200 14475890 11330 11330 11330 11330 0
580 20250418 092100 14475890 11330 11320 11330 11320 3
581 20250418 092000 14441910 11330 11330 11330 11330 0
582 20250418 091900 14441910 11330 11290 11330 11290 3
583 20250418 091800 14407960 11330 11330 11330 11330 37
584 20250418 091700 13988750 11300 11300 11300 11300 1
585 20250418 091600 13977450 11290 11300 11300 11280 53
586 20250418 091500 13379170 11290 11290 11290 11290 0
587 20250418 091400 13379170 11290 11380 11380 11290 2
588 20250418 091300 13356500 11400 11400 11400 11400 0
589 20250418 091200 13356500 11400 11370 11400 11370 3
590 20250418 091100 13322350 11360 11290 11360 11290 208
591 20250418 091000 10973750 11200 11260 11260 11180 284
592 20250418 090900 7785280 11270 11280 11280 11260 159
593 20250418 090800 5992340 11290 11280 11290 11280 15
594 20250418 090700 5823070 11290 11300 11300 11290 23
595 20250418 090600 5563270 11280 11350 11350 11280 45
596 20250418 090500 5055080 11350 11290 11350 11280 79
597 20250418 090400 4163290 11350 11350 11350 11300 17
598 20250418 090300 3971040 11350 11310 11350 11310 164
599 20250418 090200 2116040 11310 11310 11310 11310 0
600 20250418 090100 2116040 11310 11350 11350 11310 31
601 20250418 090000 1765390 11380 11400 11400 11350 155