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

612
043370/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191000,185575740,10070,10070,10070,10070,150
20250418,190900,185575740,10070,10070,10070,10070,0
20250418,190800,185575740,10070,10070,10070,10070,0
20250418,190700,185575740,10070,10070,10070,10070,0
20250418,190600,185575740,10070,10070,10070,10070,0
20250418,190500,185575740,10070,10070,10070,10070,0
20250418,190400,185575740,10070,10070,10070,10070,0
20250418,190300,185575740,10070,10070,10070,10070,0
20250418,190200,185575740,10070,10070,10070,10070,0
20250418,190100,185575740,10070,10070,10070,10070,0
20250418,190000,185575740,10070,10070,10070,10070,0
20250418,185900,185575740,10070,10070,10070,10070,0
20250418,185800,185575740,10070,10070,10070,10070,0
20250418,185700,185575740,10070,10070,10070,10070,0
20250418,185600,185575740,10070,10070,10070,10070,0
20250418,185500,185575740,10070,10070,10070,10070,0
20250418,185400,185575740,10070,10070,10070,10070,0
20250418,185300,185575740,10070,10070,10070,10070,0
20250418,185200,185575740,10070,10070,10070,10070,0
20250418,185100,185575740,10070,10070,10070,10070,0
20250418,185000,185575740,10070,10070,10070,10070,0
20250418,184900,185575740,10070,10070,10070,10070,0
20250418,184800,185575740,10070,10070,10070,10070,0
20250418,184700,185575740,10070,10070,10070,10070,0
20250418,184600,185575740,10070,10070,10070,10070,0
20250418,184500,185575740,10070,10070,10070,10070,0
20250418,184400,185575740,10070,10070,10070,10070,0
20250418,184300,185575740,10070,10070,10070,10070,0
20250418,184200,185575740,10070,10070,10070,10070,0
20250418,184100,185575740,10070,10070,10070,10070,0
20250418,184000,185575740,10070,10070,10070,10070,150
20250418,183900,185575740,10070,10070,10070,10070,0
20250418,183800,185575740,10070,10070,10070,10070,0
20250418,183700,185575740,10070,10070,10070,10070,0
20250418,183600,185575740,10070,10070,10070,10070,0
20250418,183500,185575740,10070,10070,10070,10070,0
20250418,183400,185575740,10070,10070,10070,10070,0
20250418,183300,185575740,10070,10070,10070,10070,0
20250418,183200,185575740,10070,10070,10070,10070,0
20250418,183100,185575740,10070,10070,10070,10070,0
20250418,183000,185575740,10070,10070,10070,10070,0
20250418,182900,185575740,10070,10070,10070,10070,0
20250418,182800,185575740,10070,10070,10070,10070,0
20250418,182700,185575740,10070,10070,10070,10070,0
20250418,182600,185575740,10070,10070,10070,10070,0
20250418,182500,185575740,10070,10070,10070,10070,0
20250418,182400,185575740,10070,10070,10070,10070,0
20250418,182300,185575740,10070,10070,10070,10070,0
20250418,182200,185575740,10070,10070,10070,10070,0
20250418,182100,185575740,10070,10070,10070,10070,0
20250418,182000,185575740,10070,10070,10070,10070,0
20250418,181900,185575740,10070,10070,10070,10070,0
20250418,181800,185575740,10070,10070,10070,10070,0
20250418,181700,185575740,10070,10070,10070,10070,0
20250418,181600,185575740,10070,10070,10070,10070,0
20250418,181500,185575740,10070,10070,10070,10070,0
20250418,181400,185575740,10070,10070,10070,10070,0
20250418,181300,185575740,10070,10070,10070,10070,0
20250418,181200,185575740,10070,10070,10070,10070,0
20250418,181100,185575740,10070,10070,10070,10070,0
20250418,181000,185575740,10070,10070,10070,10070,150
20250418,180900,185575740,10070,10070,10070,10070,0
20250418,180800,185575740,10070,10070,10070,10070,0
20250418,180700,185575740,10070,10070,10070,10070,0
20250418,180600,185575740,10070,10070,10070,10070,0
20250418,180500,185575740,10070,10070,10070,10070,0
20250418,180400,185575740,10070,10070,10070,10070,0
20250418,180300,185575740,10070,10070,10070,10070,0
20250418,180200,185575740,10070,10070,10070,10070,0
20250418,180100,185575740,10070,10070,10070,10070,0
20250418,180000,185575740,10070,10070,10070,10070,0
20250418,175900,185575740,10070,10070,10070,10070,0
20250418,175800,185575740,10070,10070,10070,10070,0
20250418,175700,185575740,10070,10070,10070,10070,0
20250418,175600,185575740,10070,10070,10070,10070,0
20250418,175500,185575740,10070,10070,10070,10070,0
20250418,175400,185575740,10070,10070,10070,10070,0
20250418,175300,185575740,10070,10070,10070,10070,0
20250418,175200,185575740,10070,10070,10070,10070,0
20250418,175100,185575740,10070,10070,10070,10070,0
20250418,175000,185575740,10070,10070,10070,10070,0
20250418,174900,185575740,10070,10070,10070,10070,0
20250418,174800,185575740,10070,10070,10070,10070,0
20250418,174700,185575740,10070,10070,10070,10070,0
20250418,174600,185575740,10070,10070,10070,10070,0
20250418,174500,185575740,10070,10070,10070,10070,0
20250418,174400,185575740,10070,10070,10070,10070,0
20250418,174300,185575740,10070,10070,10070,10070,0
20250418,174200,185575740,10070,10070,10070,10070,0
20250418,174100,185575740,10070,10070,10070,10070,0
20250418,174000,185575740,10070,10070,10070,10070,150
20250418,173900,185575740,10070,10070,10070,10070,0
20250418,173800,185575740,10070,10070,10070,10070,0
20250418,173700,185575740,10070,10070,10070,10070,0
20250418,173600,185575740,10070,10070,10070,10070,0
20250418,173500,185575740,10070,10070,10070,10070,0
20250418,173400,185575740,10070,10070,10070,10070,0
20250418,173300,185575740,10070,10070,10070,10070,0
20250418,173200,185575740,10070,10070,10070,10070,0
20250418,173100,185575740,10070,10070,10070,10070,0
20250418,173000,185575740,10070,10070,10070,10070,0
20250418,172900,185575740,10070,10070,10070,10070,0
20250418,172800,185575740,10070,10070,10070,10070,0
20250418,172700,185575740,10070,10070,10070,10070,0
20250418,172600,185575740,10070,10070,10070,10070,0
20250418,172500,185575740,10070,10070,10070,10070,0
20250418,172400,185575740,10070,10070,10070,10070,0
20250418,172300,185575740,10070,10070,10070,10070,0
20250418,172200,185575740,10070,10070,10070,10070,0
20250418,172100,185575740,10070,10070,10070,10070,0
20250418,172000,185575740,10070,10070,10070,10070,0
20250418,171900,185575740,10070,10070,10070,10070,0
20250418,171800,185575740,10070,10070,10070,10070,0
20250418,171700,185575740,10070,10070,10070,10070,0
20250418,171600,185575740,10070,10070,10070,10070,0
20250418,171500,185575740,10070,10070,10070,10070,0
20250418,171400,185575740,10070,10070,10070,10070,0
20250418,171300,185575740,10070,10070,10070,10070,0
20250418,171200,185575740,10070,10070,10070,10070,0
20250418,171100,185575740,10070,10070,10070,10070,0
20250418,171000,185575740,10070,10070,10070,10070,150
20250418,170900,185575740,10070,10070,10070,10070,0
20250418,170800,185575740,10070,10070,10070,10070,0
20250418,170700,185575740,10070,10070,10070,10070,0
20250418,170600,185575740,10070,10070,10070,10070,0
20250418,170500,185575740,10070,10070,10070,10070,0
20250418,170400,185575740,10070,10070,10070,10070,0
20250418,170300,185575740,10070,10070,10070,10070,0
20250418,170200,185575740,10070,10070,10070,10070,0
20250418,170100,185575740,10070,10070,10070,10070,0
20250418,170000,185575740,10070,10070,10070,10070,0
20250418,165900,185575740,10070,10070,10070,10070,0
20250418,165800,185575740,10070,10070,10070,10070,0
20250418,165700,185575740,10070,10070,10070,10070,0
20250418,165600,185575740,10070,10070,10070,10070,0
20250418,165500,185575740,10070,10070,10070,10070,0
20250418,165400,185575740,10070,10070,10070,10070,0
20250418,165300,185575740,10070,10070,10070,10070,0
20250418,165200,185575740,10070,10070,10070,10070,0
20250418,165100,185575740,10070,10070,10070,10070,0
20250418,165000,185575740,10070,10070,10070,10070,0
20250418,164900,185575740,10070,10070,10070,10070,0
20250418,164800,185575740,10070,10070,10070,10070,0
20250418,164700,185575740,10070,10070,10070,10070,0
20250418,164600,185575740,10070,10070,10070,10070,0
20250418,164500,185575740,10070,10070,10070,10070,0
20250418,164400,185575740,10070,10070,10070,10070,0
20250418,164300,185575740,10070,10070,10070,10070,0
20250418,164200,185575740,10070,10070,10070,10070,0
20250418,164100,185575740,10070,10070,10070,10070,0
20250418,164000,185575740,10070,10070,10070,10070,150
20250418,163900,185575740,10070,10070,10070,10070,0
20250418,163800,185575740,10070,10070,10070,10070,0
20250418,163700,185575740,10070,10070,10070,10070,0
20250418,163600,185575740,10070,10070,10070,10070,0
20250418,163500,185575740,10070,10070,10070,10070,0
20250418,163400,185575740,10070,10070,10070,10070,0
20250418,163300,185575740,10070,10070,10070,10070,0
20250418,163200,185575740,10070,10070,10070,10070,0
20250418,163100,185575740,10070,10070,10070,10070,0
20250418,163000,185575740,10070,10070,10070,10070,0
20250418,162900,185575740,10070,10070,10070,10070,0
20250418,162800,185575740,10070,10070,10070,10070,0
20250418,162700,185575740,10070,10070,10070,10070,0
20250418,162600,185575740,10070,10070,10070,10070,0
20250418,162500,185575740,10070,10070,10070,10070,0
20250418,162400,185575740,10070,10070,10070,10070,0
20250418,162300,185575740,10070,10070,10070,10070,0
20250418,162200,185575740,10070,10070,10070,10070,0
20250418,162100,185575740,10070,10070,10070,10070,0
20250418,162000,185575740,10070,10070,10070,10070,0
20250418,161900,185575740,10070,10070,10070,10070,0
20250418,161800,185575740,10070,10070,10070,10070,0
20250418,161700,185575740,10070,10070,10070,10070,0
20250418,161600,185575740,10070,10070,10070,10070,0
20250418,161500,185575740,10070,10070,10070,10070,0
20250418,161400,185575740,10070,10070,10070,10070,0
20250418,161300,185575740,10070,10070,10070,10070,0
20250418,161200,185575740,10070,10070,10070,10070,0
20250418,161100,185575740,10070,10070,10070,10070,0
20250418,161000,185575740,10070,10070,10070,10070,150
20250418,160900,185575740,10070,10070,10070,10070,0
20250418,160800,185575740,10070,10070,10070,10070,0
20250418,160700,185575740,10070,10070,10070,10070,0
20250418,160600,185575740,10070,10070,10070,10070,0
20250418,160500,185575740,10070,10070,10070,10070,0
20250418,160400,185575740,10070,10070,10070,10070,0
20250418,160300,185575740,10070,10070,10070,10070,0
20250418,160200,185575740,10070,10070,10070,10070,0
20250418,160100,185575740,10070,10070,10070,10070,0
20250418,160000,185575740,10070,10070,10070,10070,0
20250418,155900,185575740,10070,10070,10070,10070,0
20250418,155800,185575740,10070,10070,10070,10070,0
20250418,155700,185575740,10070,10070,10070,10070,0
20250418,155600,185575740,10070,10070,10070,10070,0
20250418,155500,185575740,10070,10070,10070,10070,0
20250418,155400,185575740,10070,10070,10070,10070,0
20250418,155300,185575740,10070,10070,10070,10070,0
20250418,155200,185575740,10070,10070,10070,10070,0
20250418,155100,185575740,10070,10070,10070,10070,0
20250418,155000,185575740,10070,10070,10070,10070,0
20250418,154900,185575740,10070,10070,10070,10070,0
20250418,154800,185575740,10070,10070,10070,10070,0
20250418,154700,185575740,10070,10070,10070,10070,0
20250418,154600,185575740,10070,10070,10070,10070,0
20250418,154500,185575740,10070,10070,10070,10070,0
20250418,154400,185575740,10070,10070,10070,10070,0
20250418,154300,185575740,10070,10070,10070,10070,0
20250418,154200,185575740,10070,10070,10070,10070,0
20250418,154100,185575740,10070,10070,10070,10070,0
20250418,154000,185575740,10070,10070,10070,10070,150
20250418,153900,185575740,10070,10070,10070,10070,0
20250418,153800,185575740,10070,10070,10070,10070,0
20250418,153700,185575740,10070,10070,10070,10070,0
20250418,153600,185575740,10070,10070,10070,10070,0
20250418,153500,185575740,10070,10070,10070,10070,0
20250418,153400,185575740,10070,10070,10070,10070,0
20250418,153300,185575740,10070,10070,10070,10070,0
20250418,153200,185575740,10070,10070,10070,10070,0
20250418,153100,185575740,10070,10070,10070,10070,0
20250418,153000,185575740,10070,10070,10070,10070,150
20250418,152900,184065240,10070,10070,10070,10070,0
20250418,152800,184065240,10070,10070,10070,10070,0
20250418,152700,184065240,10070,10070,10070,10070,0
20250418,152600,184065240,10070,10070,10070,10070,0
20250418,152500,184065240,10070,10070,10070,10070,0
20250418,152400,184065240,10070,10070,10070,10070,0
20250418,152300,184065240,10070,10070,10070,10070,0
20250418,152200,184065240,10070,10070,10070,10070,0
20250418,152100,184065240,10070,10070,10070,10070,0
20250418,152000,184065240,10070,10070,10070,10070,0
20250418,151900,184065240,10070,10030,10070,10030,54
20250418,151800,183521500,10070,10050,10070,10030,207
20250418,151700,181437410,10050,10060,10060,10030,25
20250418,151600,181186530,10060,10050,10070,10030,241
20250418,151500,178767650,10070,10070,10070,10050,105
20250418,151400,177710320,10070,10070,10070,10070,3
20250418,151300,177680110,10070,10070,10070,10070,1
20250418,151200,177670040,10070,10070,10070,10070,21
20250418,151100,177458570,10070,10070,10070,10070,2
20250418,151000,177438430,10070,10070,10070,10070,2
20250418,150900,177418290,10070,10070,10070,10070,4
20250418,150800,177378010,10070,10070,10070,10070,61
20250418,150700,176763740,10070,10060,10070,10060,3
20250418,150600,176733540,10030,10030,10030,10030,21
20250418,150500,176522910,10060,10060,10060,10060,0
20250418,150400,176522910,10060,10060,10060,10060,0
20250418,150300,176522910,10060,10060,10060,10060,39
20250418,150200,176130570,10080,10040,10080,10040,563
20250418,150100,170462830,10040,10040,10040,10040,1
20250418,150000,170452790,10030,10030,10030,10030,37
20250418,145900,170081680,10020,10020,10020,10020,0
20250418,145800,170081680,10020,10020,10020,10020,52
20250418,145700,169560640,10020,10020,10020,10020,0
20250418,145600,169560640,10020,10020,10020,10020,57
20250418,145500,168989500,10030,10030,10030,10030,21
20250418,145400,168778870,10050,10060,10060,10050,203
20250418,145300,166738290,10050,10050,10050,10050,716
20250418,145200,159542490,10050,10050,10050,10050,37
20250418,145100,159170640,10060,10060,10060,10060,3
20250418,145000,159140460,10050,10060,10070,10050,106
20250418,144900,158073790,10060,10040,10060,10040,206
20250418,144800,156002750,10040,10040,10040,10040,4
20250418,144700,155962590,10030,10040,10040,10030,43
20250418,144600,155531240,10030,10030,10030,10030,36
20250418,144500,155170160,10010,10010,10010,10010,0
20250418,144400,155170160,10010,10010,10010,10010,37
20250418,144300,154799790,10010,10020,10040,10010,260
20250418,144200,152193070,10000,10000,10000,10000,0
20250418,144100,152193070,10000,10000,10000,10000,37
20250418,144000,151823070,10000,10000,10000,10000,37
20250418,143900,151453070,10000,10000,10000,10000,0
20250418,143800,151453070,10000,10000,10000,10000,36
20250418,143700,151093070,10020,9990,10020,9990,149
20250418,143600,149601360,10010,10010,10010,10010,75
20250418,143500,148850610,9990,9990,9990,9990,38
20250418,143400,148470990,9980,9980,9980,9980,37
20250418,143300,148101730,9980,9980,9980,9980,0
20250418,143200,148101730,9980,9980,9980,9980,37
20250418,143100,147732470,9970,9980,9980,9970,86
20250418,143000,146874710,10030,10000,10030,10000,40
20250418,142900,146474300,9980,9980,9980,9980,37
20250418,142800,146105040,9980,9980,9980,9980,37
20250418,142700,145735780,10000,10000,10000,10000,0
20250418,142600,145735780,10000,10020,10020,10000,119
20250418,142500,144544140,10020,9970,10020,9970,169
20250418,142400,142853660,10000,10000,10000,10000,0
20250418,142300,142853660,10000,9980,10000,9980,226
20250418,142200,140594460,9950,9950,9950,9950,36
20250418,142100,140236260,9950,9950,9950,9950,0
20250418,142000,140236260,9950,9950,9950,9950,37
20250418,141900,139868110,9950,9950,9950,9950,37
20250418,141800,139499960,9950,9950,9950,9950,0
20250418,141700,139499960,9950,9950,9950,9950,37
20250418,141600,139131810,9950,9950,9950,9950,37
20250418,141500,138763660,9950,9950,9950,9950,0
20250418,141400,138763660,9950,9950,9950,9950,36
20250418,141300,138405460,9950,9950,9950,9950,37
20250418,141200,138037310,9950,9950,9950,9950,0
20250418,141100,138037310,9950,9950,9950,9950,37
20250418,141000,137669160,9950,9960,9970,9950,52
20250418,140900,137151600,9960,9960,9960,9960,0
20250418,140800,137151600,9960,9960,9960,9960,24
20250418,140700,136912560,9960,9950,9960,9930,63
20250418,140600,136286170,9930,9930,9930,9930,0
20250418,140500,136286170,9930,9930,9930,9930,37
20250418,140400,135918760,9930,9930,9930,9930,37
20250418,140300,135551350,9930,9930,9930,9930,0
20250418,140200,135551350,9930,9930,9930,9930,37
20250418,140100,135183940,9930,9930,9930,9930,37
20250418,140000,134816530,9930,9930,9930,9930,0
20250418,135900,134816530,9930,9950,9950,9930,82
20250418,135800,134001350,9930,9930,9930,9930,39
20250418,135700,133614080,9940,9940,9940,9940,34
20250418,135600,133276120,9930,9930,9930,9930,37
20250418,135500,132908710,9940,9940,9940,9940,7
20250418,135400,132839130,9940,9940,9940,9940,0
20250418,135300,132839130,9940,9940,9940,9940,37
20250418,135200,132471350,9950,9940,9950,9940,108
20250418,135100,131397110,9940,9940,9940,9940,0
20250418,135000,131397110,9940,9930,9940,9930,38
20250418,134900,131019760,9960,9930,9960,9930,53
20250418,134800,130492990,9950,9950,9950,9950,0
20250418,134700,130492990,9950,9930,9950,9930,87
20250418,134600,129628140,9940,9930,9940,9930,38
20250418,134500,129250790,9930,9930,9930,9930,0
20250418,134400,129250790,9930,9930,9930,9930,40
20250418,134300,128853590,9930,9930,9930,9930,36
20250418,134200,128496110,9930,9930,9930,9930,0
20250418,134100,128496110,9930,9930,9930,9930,37
20250418,134000,128128700,9930,9930,9930,9930,37
20250418,133900,127761290,9930,9930,9930,9930,0
20250418,133800,127761290,9930,9930,9930,9930,37
20250418,133700,127393880,9930,9930,9930,9930,37
20250418,133600,127026470,9930,9930,9930,9930,0
20250418,133500,127026470,9930,9930,9930,9930,36
20250418,133400,126668990,9930,9930,9930,9930,37
20250418,133300,126301580,9930,9930,9930,9930,0
20250418,133200,126301580,9930,9930,9930,9930,37
20250418,133100,125934170,9930,9930,9930,9930,37
20250418,133000,125566760,9970,9970,9970,9970,9
20250418,132900,125477030,9930,9930,9930,9930,37
20250418,132800,125109620,9930,9930,9930,9930,36
20250418,132700,124752140,9930,9930,9930,9930,0
20250418,132600,124752140,9930,9940,9940,9930,87
20250418,132500,123887730,9940,9940,9940,9940,37
20250418,132400,123519950,9990,9980,9990,9980,10
20250418,132300,123420140,9940,9940,9940,9940,37
20250418,132200,123052360,9940,9940,9940,9940,37
20250418,132100,122684580,9940,9940,9940,9940,0
20250418,132000,122684580,9940,9980,9980,9940,45
20250418,131900,122236920,9940,9940,9940,9940,37
20250418,131800,121869140,9940,9940,9940,9940,0
20250418,131700,121869140,9940,9940,9940,9940,37
20250418,131600,121501360,9940,9940,9940,9940,37
20250418,131500,121133580,9940,9940,9940,9940,0
20250418,131400,121133580,9940,9940,9940,9940,37
20250418,131300,120765800,9940,9940,9940,9940,37
20250418,131200,120398020,9940,9940,9940,9940,0
20250418,131100,120398020,9940,9980,9980,9940,38
20250418,131000,120020220,9940,9970,9970,9940,65
20250418,130900,119373280,9960,9960,9960,9960,6
20250418,130800,119313520,9940,9940,9940,9940,37
20250418,130700,118945740,9940,9940,9940,9940,37
20250418,130600,118577960,9940,9940,9940,9940,0
20250418,130500,118577960,9940,9940,9940,9940,37
20250418,130400,118210180,9940,9940,9940,9940,36
20250418,130300,117852340,9940,9940,9940,9940,0
20250418,130200,117852340,9940,9940,9940,9940,37
20250418,130100,117484560,9940,9940,9940,9940,37
20250418,130000,117116780,9960,9960,9960,9960,9
20250418,125900,117027140,9940,9940,9940,9940,37
20250418,125800,116659360,9940,9940,9940,9940,37
20250418,125700,116291580,9940,9940,9940,9940,0
20250418,125600,116291580,9940,9940,9940,9940,36
20250418,125500,115933740,9940,9940,9940,9940,37
20250418,125400,115565960,9940,9940,9940,9940,0
20250418,125300,115565960,9940,9940,9940,9940,37
20250418,125200,115198180,9950,9940,9950,9940,57
20250418,125100,114631400,9950,9950,9950,9950,600
20250418,125000,108661400,9950,9960,9970,9950,46
20250418,124900,108203540,9940,9950,9950,9940,37
20250418,124800,107835400,9950,9950,9950,9950,0
20250418,124700,107835400,9950,9950,9950,9950,37
20250418,124600,107467250,9950,9950,9950,9950,37
20250418,124500,107099100,9950,9950,9950,9950,0
20250418,124400,107099100,9950,9950,9950,9950,37
20250418,124300,106730950,9950,9950,9950,9950,37
20250418,124200,106362800,9950,9950,9950,9950,0
20250418,124100,106362800,9950,9950,9950,9950,36
20250418,124000,106004600,9950,9970,9970,9950,47
20250418,123900,105536750,9950,9950,9950,9950,0
20250418,123800,105536750,9950,9950,9950,9950,37
20250418,123700,105168600,9950,9950,9950,9950,37
20250418,123600,104800450,9950,9950,9950,9950,0
20250418,123500,104800450,9950,9950,9950,9950,37
20250418,123400,104432300,9950,9950,9950,9950,37
20250418,123300,104064150,9950,9950,9950,9950,0
20250418,123200,104064150,9950,9950,9950,9950,36
20250418,123100,103705950,9970,9950,9970,9950,38
20250418,123000,103327830,9970,9960,9970,9960,10
20250418,122900,103228150,9950,9950,9950,9950,37
20250418,122800,102860000,9950,9950,9950,9950,37
20250418,122700,102491850,9950,9950,9950,9950,0
20250418,122600,102491850,9950,9960,9960,9950,40
20250418,122500,102093820,9960,9950,9960,9950,39
20250418,122400,101705740,9950,9950,9950,9950,0
20250418,122300,101705740,9950,9950,9950,9950,37
20250418,122200,101337590,9950,9950,9950,9950,37
20250418,122100,100969440,9960,9960,9960,9960,0
20250418,122000,100969440,9960,9980,9980,9960,47
20250418,121900,100501120,9960,9960,9960,9960,37
20250418,121800,100132600,9960,9960,9960,9960,0
20250418,121700,100132600,9960,9960,9960,9960,36
20250418,121600,99774040,9970,9970,9970,9970,37
20250418,121500,99405150,9970,9970,9970,9970,0
20250418,121400,99405150,9970,9980,10000,9970,337
20250418,121300,96037570,9950,9950,9950,9950,37
20250418,121200,95669420,9950,9950,9950,9950,0
20250418,121100,95669420,9950,9950,9950,9950,37
20250418,121000,95301270,9980,9960,9980,9960,46
20250418,120900,94842910,9980,9960,9980,9960,5
20250418,120800,94793030,9950,9950,9950,9950,37
20250418,120700,94424880,9950,9950,9950,9950,37
20250418,120600,94056730,9950,9950,9950,9950,0
20250418,120500,94056730,9950,9950,9950,9950,37
20250418,120400,93688580,9950,9950,9950,9950,0
20250418,120300,93688580,9950,9950,9950,9950,37
20250418,120200,93320430,9950,9950,9950,9950,37
20250418,120100,92952280,9950,9950,9950,9950,0
20250418,120000,92952280,9950,9980,9980,9950,46
20250418,115900,92494280,9980,9950,9980,9950,51
20250418,115800,91986440,9950,9950,9950,9950,0
20250418,115700,91986440,9950,9950,9950,9950,37
20250418,115600,91618290,9970,9940,9970,9940,39
20250418,115500,91230570,9940,9940,9940,9940,0
20250418,115400,91230570,9940,9940,9940,9940,37
20250418,115300,90862790,9940,9940,9940,9940,36
20250418,115200,90504950,9940,9940,9940,9940,0
20250418,115100,90504950,9940,9940,9940,9940,37
20250418,115000,90137170,9940,9940,9940,9940,37
20250418,114900,89769390,9980,9960,9980,9960,14
20250418,114800,89629820,9940,9940,9940,9940,37
20250418,114700,89262040,9940,9940,9940,9940,37
20250418,114600,88894260,9950,9950,9950,9950,0
20250418,114500,88894260,9950,9950,9950,9950,51
20250418,114400,88386810,9950,9950,9950,9950,37
20250418,114300,88018660,9960,9960,9960,9960,0
20250418,114200,88018660,9960,9960,9960,9960,22
20250418,114100,87799540,9960,9960,9960,9960,37
20250418,114000,87431020,9980,9980,9980,9980,0
20250418,113900,87431020,9980,9960,9980,9960,51
20250418,113800,86922810,9970,9970,9970,9970,75
20250418,113700,86175060,9970,9970,9970,9970,0
20250418,113600,86175060,9970,9970,9970,9970,65
20250418,113500,85527010,9970,9970,9970,9970,70
20250418,113400,84829110,9970,9950,9970,9950,52
20250418,113300,84311180,9950,9950,9950,9950,48
20250418,113200,83833580,9950,9950,9950,9950,37
20250418,113100,83465430,9970,9970,9970,9970,0
20250418,113000,83465430,9970,9970,9970,9970,2
20250418,112900,83445490,9990,9960,9990,9960,52
20250418,112800,82927120,9960,9960,9960,9960,0
20250418,112700,82927120,9960,9960,9960,9960,37
20250418,112600,82558600,9950,9950,9950,9950,37
20250418,112500,82190450,9950,9950,9950,9950,0
20250418,112400,82190450,9950,9950,9950,9950,37
20250418,112300,81822300,9990,9920,9990,9920,290
20250418,112200,78931490,9930,9930,9930,9930,0
20250418,112100,78931490,9930,9930,9930,9930,36
20250418,112000,78574010,9930,9930,9930,9930,37
20250418,111900,78206600,9940,9940,9940,9940,15
20250418,111800,78057500,9930,9930,9930,9930,38
20250418,111700,77680160,9930,9930,9930,9930,37
20250418,111600,77312750,9950,9950,9950,9950,0
20250418,111500,77312750,9950,9920,9950,9920,117
20250418,111400,76149710,9920,9920,9920,9920,36
20250418,111300,75792590,9920,9920,9920,9920,0
20250418,111200,75792590,9920,9920,9920,9920,37
20250418,111100,75425550,9930,9930,9930,9930,37
20250418,111000,75058140,9940,9940,9940,9940,35
20250418,110900,74710240,9940,9920,9940,9920,52
20250418,110800,74194110,9920,9920,9920,9920,37
20250418,110700,73827070,9920,9920,9920,9920,0
20250418,110600,73827070,9920,9920,9920,9920,36
20250418,110500,73469950,9920,9920,9920,9920,37
20250418,110400,73102910,9920,9920,9920,9920,0
20250418,110300,73102910,9920,9920,9920,9920,37
20250418,110200,72735870,9920,9920,9920,9920,37
20250418,110100,72368830,9920,9920,9920,9920,0
20250418,110000,72368830,9920,9920,9920,9920,37
20250418,105900,72001790,9950,9920,9950,9920,51
20250418,105800,71495420,9920,9920,9920,9920,0
20250418,105700,71495420,9920,9940,9940,9920,86
20250418,105600,70641320,9910,9910,9910,9910,38
20250418,105500,70264740,9910,9910,9910,9910,0
20250418,105400,70264740,9910,9910,9910,9910,37
20250418,105300,69898070,9910,9940,9940,9910,49
20250418,105200,69412120,9910,9910,9910,9910,0
20250418,105100,69412120,9910,9910,9910,9910,36
20250418,105000,69055360,9910,9940,9940,9910,39
20250418,104900,68668810,9940,9930,9940,9930,15
20250418,104800,68519790,9900,9900,9900,9900,37
20250418,104700,68153490,9900,9900,9900,9900,37
20250418,104600,67787190,9900,9900,9900,9900,0
20250418,104500,67787190,9900,9900,9900,9900,37
20250418,104400,67420890,9920,9910,9920,9910,51
20250418,104300,66915340,9920,9920,9920,9920,0
20250418,104200,66915340,9920,9920,9920,9910,37
20250418,104100,66548440,9910,9910,9910,9910,37
20250418,104000,66181770,9930,9930,9930,9930,0
20250418,103900,66181770,9930,9910,9930,9910,52
20250418,103800,65666150,9920,9900,9920,9900,40
20250418,103700,65270110,9900,9900,9900,9900,0
20250418,103600,65270110,9900,9900,9900,9900,37
20250418,103500,64903810,9900,9900,9900,9900,72
20250418,103400,64191010,9900,9900,9900,9900,0
20250418,103300,64191010,9900,9900,9900,9900,37
20250418,103200,63824710,9900,9910,9910,9900,12
20250418,103100,63705900,9910,9910,9910,9910,0
20250418,103000,63705900,9910,9910,9910,9910,37
20250418,102900,63339230,9940,9900,9940,9900,52
20250418,102800,62823830,9900,9900,9900,9900,0
20250418,102700,62823830,9900,9940,9940,9900,51
20250418,102600,62318750,9900,9900,9900,9900,37
20250418,102500,61952450,9900,9900,9900,9900,0
20250418,102400,61952450,9900,9900,9900,9900,37
20250418,102300,61586150,9910,9910,9910,9910,37
20250418,102200,61219480,9910,9910,9910,9910,0
20250418,102100,61219480,9910,9910,9910,9910,37
20250418,102000,60852810,9910,9910,9910,9910,37
20250418,101900,60486140,9930,9930,9930,9930,15
20250418,101800,60337190,9900,9900,9900,9900,72
20250418,101700,59624390,9930,9930,9930,9930,30
20250418,101600,59326490,9950,9950,9950,9950,0
20250418,101500,59326490,9950,9950,9950,9950,2
20250418,101400,59306590,9970,9970,9970,9970,0
20250418,101300,59306590,9970,9970,9970,9970,0
20250418,101200,59306590,9970,9970,9970,9970,0
20250418,101100,59306590,9970,9970,9970,9970,2
20250418,101000,59286650,9970,9950,9970,9950,121
20250418,100900,58082480,9940,9920,9940,9920,862
20250418,100800,49519620,9910,9890,9910,9890,398
20250418,100700,45579590,9890,9890,9890,9890,0
20250418,100600,45579590,9890,9890,9890,9890,0
20250418,100500,45579590,9890,9890,9890,9890,0
20250418,100400,45579590,9890,9890,9890,9890,0
20250418,100300,45579590,9890,9890,9890,9890,0
20250418,100200,45579590,9890,9890,9890,9890,78
20250418,100100,44808170,9890,9890,9890,9890,6
20250418,100000,44748830,9890,9890,9890,9890,0
20250418,095900,44748830,9890,9890,9890,9890,0
20250418,095800,44748830,9890,9890,9890,9890,0
20250418,095700,44748830,9890,9890,9890,9890,1
20250418,095600,44738940,9890,9890,9890,9890,0
20250418,095500,44738940,9890,9890,9890,9890,0
20250418,095400,44738940,9890,9890,9890,9890,0
20250418,095300,44738940,9890,9890,9890,9890,0
20250418,095200,44738940,9890,9890,9890,9890,0
20250418,095100,44738940,9890,9890,9890,9890,0
20250418,095000,44738940,9890,9890,9890,9890,0
20250418,094900,44738940,9890,9890,9890,9890,0
20250418,094800,44738940,9890,9890,9890,9890,0
20250418,094700,44738940,9890,9890,9890,9890,5
20250418,094600,44689490,9890,9890,9890,9890,0
20250418,094500,44689490,9890,9870,9890,9870,42
20250418,094400,44274930,9850,9850,9850,9850,21
20250418,094300,44068080,9850,9840,9850,9840,517
20250418,094200,38980620,9840,9840,9840,9840,1
20250418,094100,38970780,9830,9830,9830,9830,352
20250418,094000,35510620,9830,9830,9830,9830,0
20250418,093900,35510620,9830,9830,9830,9830,0
20250418,093800,35510620,9830,9830,9830,9830,0
20250418,093700,35510620,9830,9840,9840,9830,17
20250418,093600,35343460,9830,9830,9830,9830,0
20250418,093500,35343460,9830,9830,9830,9830,0
20250418,093400,35343460,9830,9830,9830,9830,0
20250418,093300,35343460,9830,9830,9830,9830,0
20250418,093200,35343460,9830,9830,9830,9830,0
20250418,093100,35343460,9830,9830,9830,9830,0
20250418,093000,35343460,9830,9840,9840,9830,36
20250418,092900,34989360,9850,9860,9860,9850,150
20250418,092800,33510650,9870,9890,9890,9870,126
20250418,092700,32267010,9890,9890,9890,9890,0
20250418,092600,32267010,9890,9890,9890,9890,0
20250418,092500,32267010,9890,9880,9890,9880,217
20250418,092400,30123040,9870,9870,9870,9870,32
20250418,092300,29807200,9880,9880,9880,9880,0
20250418,092200,29807200,9880,9890,9890,9880,104
20250418,092100,28779420,9890,9890,9890,9890,175
20250418,092000,27048670,9890,9890,9890,9890,0
20250418,091900,27048670,9890,9910,9910,9890,366
20250418,091800,23428100,9950,9910,9950,9910,1196
20250418,091700,11544000,9900,9900,9910,9900,623
20250418,091600,5376270,9910,9900,9910,9900,11
20250418,091500,5267360,9900,9900,9900,9900,0
20250418,091400,5267360,9900,9900,9900,9900,1
20250418,091300,5257460,9900,9900,9900,9900,0
20250418,091200,5257460,9900,9900,9900,9900,113
20250418,091100,4138760,9900,9900,9900,9900,1
20250418,091000,4128860,9890,9890,9890,9890,87
20250418,090900,3268430,9910,9910,9910,9910,1
20250418,090800,3258520,9890,9890,9890,9890,0
20250418,090700,3258520,9890,9890,9890,9890,0
20250418,090600,3258520,9890,9890,9890,9890,28
20250418,090500,2981600,9890,9900,9900,9890,53
20250418,090400,2457200,9910,9910,9910,9910,0
20250418,090300,2457200,9910,9910,9910,9910,60
20250418,090200,1862600,9910,9910,9910,9910,0
20250418,090100,1862600,9910,9910,9910,9910,72
20250418,090000,1149080,9910,9890,9910,9890,116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191000 185575740 10070 10070 10070 10070 150
3 20250418 190900 185575740 10070 10070 10070 10070 0
4 20250418 190800 185575740 10070 10070 10070 10070 0
5 20250418 190700 185575740 10070 10070 10070 10070 0
6 20250418 190600 185575740 10070 10070 10070 10070 0
7 20250418 190500 185575740 10070 10070 10070 10070 0
8 20250418 190400 185575740 10070 10070 10070 10070 0
9 20250418 190300 185575740 10070 10070 10070 10070 0
10 20250418 190200 185575740 10070 10070 10070 10070 0
11 20250418 190100 185575740 10070 10070 10070 10070 0
12 20250418 190000 185575740 10070 10070 10070 10070 0
13 20250418 185900 185575740 10070 10070 10070 10070 0
14 20250418 185800 185575740 10070 10070 10070 10070 0
15 20250418 185700 185575740 10070 10070 10070 10070 0
16 20250418 185600 185575740 10070 10070 10070 10070 0
17 20250418 185500 185575740 10070 10070 10070 10070 0
18 20250418 185400 185575740 10070 10070 10070 10070 0
19 20250418 185300 185575740 10070 10070 10070 10070 0
20 20250418 185200 185575740 10070 10070 10070 10070 0
21 20250418 185100 185575740 10070 10070 10070 10070 0
22 20250418 185000 185575740 10070 10070 10070 10070 0
23 20250418 184900 185575740 10070 10070 10070 10070 0
24 20250418 184800 185575740 10070 10070 10070 10070 0
25 20250418 184700 185575740 10070 10070 10070 10070 0
26 20250418 184600 185575740 10070 10070 10070 10070 0
27 20250418 184500 185575740 10070 10070 10070 10070 0
28 20250418 184400 185575740 10070 10070 10070 10070 0
29 20250418 184300 185575740 10070 10070 10070 10070 0
30 20250418 184200 185575740 10070 10070 10070 10070 0
31 20250418 184100 185575740 10070 10070 10070 10070 0
32 20250418 184000 185575740 10070 10070 10070 10070 150
33 20250418 183900 185575740 10070 10070 10070 10070 0
34 20250418 183800 185575740 10070 10070 10070 10070 0
35 20250418 183700 185575740 10070 10070 10070 10070 0
36 20250418 183600 185575740 10070 10070 10070 10070 0
37 20250418 183500 185575740 10070 10070 10070 10070 0
38 20250418 183400 185575740 10070 10070 10070 10070 0
39 20250418 183300 185575740 10070 10070 10070 10070 0
40 20250418 183200 185575740 10070 10070 10070 10070 0
41 20250418 183100 185575740 10070 10070 10070 10070 0
42 20250418 183000 185575740 10070 10070 10070 10070 0
43 20250418 182900 185575740 10070 10070 10070 10070 0
44 20250418 182800 185575740 10070 10070 10070 10070 0
45 20250418 182700 185575740 10070 10070 10070 10070 0
46 20250418 182600 185575740 10070 10070 10070 10070 0
47 20250418 182500 185575740 10070 10070 10070 10070 0
48 20250418 182400 185575740 10070 10070 10070 10070 0
49 20250418 182300 185575740 10070 10070 10070 10070 0
50 20250418 182200 185575740 10070 10070 10070 10070 0
51 20250418 182100 185575740 10070 10070 10070 10070 0
52 20250418 182000 185575740 10070 10070 10070 10070 0
53 20250418 181900 185575740 10070 10070 10070 10070 0
54 20250418 181800 185575740 10070 10070 10070 10070 0
55 20250418 181700 185575740 10070 10070 10070 10070 0
56 20250418 181600 185575740 10070 10070 10070 10070 0
57 20250418 181500 185575740 10070 10070 10070 10070 0
58 20250418 181400 185575740 10070 10070 10070 10070 0
59 20250418 181300 185575740 10070 10070 10070 10070 0
60 20250418 181200 185575740 10070 10070 10070 10070 0
61 20250418 181100 185575740 10070 10070 10070 10070 0
62 20250418 181000 185575740 10070 10070 10070 10070 150
63 20250418 180900 185575740 10070 10070 10070 10070 0
64 20250418 180800 185575740 10070 10070 10070 10070 0
65 20250418 180700 185575740 10070 10070 10070 10070 0
66 20250418 180600 185575740 10070 10070 10070 10070 0
67 20250418 180500 185575740 10070 10070 10070 10070 0
68 20250418 180400 185575740 10070 10070 10070 10070 0
69 20250418 180300 185575740 10070 10070 10070 10070 0
70 20250418 180200 185575740 10070 10070 10070 10070 0
71 20250418 180100 185575740 10070 10070 10070 10070 0
72 20250418 180000 185575740 10070 10070 10070 10070 0
73 20250418 175900 185575740 10070 10070 10070 10070 0
74 20250418 175800 185575740 10070 10070 10070 10070 0
75 20250418 175700 185575740 10070 10070 10070 10070 0
76 20250418 175600 185575740 10070 10070 10070 10070 0
77 20250418 175500 185575740 10070 10070 10070 10070 0
78 20250418 175400 185575740 10070 10070 10070 10070 0
79 20250418 175300 185575740 10070 10070 10070 10070 0
80 20250418 175200 185575740 10070 10070 10070 10070 0
81 20250418 175100 185575740 10070 10070 10070 10070 0
82 20250418 175000 185575740 10070 10070 10070 10070 0
83 20250418 174900 185575740 10070 10070 10070 10070 0
84 20250418 174800 185575740 10070 10070 10070 10070 0
85 20250418 174700 185575740 10070 10070 10070 10070 0
86 20250418 174600 185575740 10070 10070 10070 10070 0
87 20250418 174500 185575740 10070 10070 10070 10070 0
88 20250418 174400 185575740 10070 10070 10070 10070 0
89 20250418 174300 185575740 10070 10070 10070 10070 0
90 20250418 174200 185575740 10070 10070 10070 10070 0
91 20250418 174100 185575740 10070 10070 10070 10070 0
92 20250418 174000 185575740 10070 10070 10070 10070 150
93 20250418 173900 185575740 10070 10070 10070 10070 0
94 20250418 173800 185575740 10070 10070 10070 10070 0
95 20250418 173700 185575740 10070 10070 10070 10070 0
96 20250418 173600 185575740 10070 10070 10070 10070 0
97 20250418 173500 185575740 10070 10070 10070 10070 0
98 20250418 173400 185575740 10070 10070 10070 10070 0
99 20250418 173300 185575740 10070 10070 10070 10070 0
100 20250418 173200 185575740 10070 10070 10070 10070 0
101 20250418 173100 185575740 10070 10070 10070 10070 0
102 20250418 173000 185575740 10070 10070 10070 10070 0
103 20250418 172900 185575740 10070 10070 10070 10070 0
104 20250418 172800 185575740 10070 10070 10070 10070 0
105 20250418 172700 185575740 10070 10070 10070 10070 0
106 20250418 172600 185575740 10070 10070 10070 10070 0
107 20250418 172500 185575740 10070 10070 10070 10070 0
108 20250418 172400 185575740 10070 10070 10070 10070 0
109 20250418 172300 185575740 10070 10070 10070 10070 0
110 20250418 172200 185575740 10070 10070 10070 10070 0
111 20250418 172100 185575740 10070 10070 10070 10070 0
112 20250418 172000 185575740 10070 10070 10070 10070 0
113 20250418 171900 185575740 10070 10070 10070 10070 0
114 20250418 171800 185575740 10070 10070 10070 10070 0
115 20250418 171700 185575740 10070 10070 10070 10070 0
116 20250418 171600 185575740 10070 10070 10070 10070 0
117 20250418 171500 185575740 10070 10070 10070 10070 0
118 20250418 171400 185575740 10070 10070 10070 10070 0
119 20250418 171300 185575740 10070 10070 10070 10070 0
120 20250418 171200 185575740 10070 10070 10070 10070 0
121 20250418 171100 185575740 10070 10070 10070 10070 0
122 20250418 171000 185575740 10070 10070 10070 10070 150
123 20250418 170900 185575740 10070 10070 10070 10070 0
124 20250418 170800 185575740 10070 10070 10070 10070 0
125 20250418 170700 185575740 10070 10070 10070 10070 0
126 20250418 170600 185575740 10070 10070 10070 10070 0
127 20250418 170500 185575740 10070 10070 10070 10070 0
128 20250418 170400 185575740 10070 10070 10070 10070 0
129 20250418 170300 185575740 10070 10070 10070 10070 0
130 20250418 170200 185575740 10070 10070 10070 10070 0
131 20250418 170100 185575740 10070 10070 10070 10070 0
132 20250418 170000 185575740 10070 10070 10070 10070 0
133 20250418 165900 185575740 10070 10070 10070 10070 0
134 20250418 165800 185575740 10070 10070 10070 10070 0
135 20250418 165700 185575740 10070 10070 10070 10070 0
136 20250418 165600 185575740 10070 10070 10070 10070 0
137 20250418 165500 185575740 10070 10070 10070 10070 0
138 20250418 165400 185575740 10070 10070 10070 10070 0
139 20250418 165300 185575740 10070 10070 10070 10070 0
140 20250418 165200 185575740 10070 10070 10070 10070 0
141 20250418 165100 185575740 10070 10070 10070 10070 0
142 20250418 165000 185575740 10070 10070 10070 10070 0
143 20250418 164900 185575740 10070 10070 10070 10070 0
144 20250418 164800 185575740 10070 10070 10070 10070 0
145 20250418 164700 185575740 10070 10070 10070 10070 0
146 20250418 164600 185575740 10070 10070 10070 10070 0
147 20250418 164500 185575740 10070 10070 10070 10070 0
148 20250418 164400 185575740 10070 10070 10070 10070 0
149 20250418 164300 185575740 10070 10070 10070 10070 0
150 20250418 164200 185575740 10070 10070 10070 10070 0
151 20250418 164100 185575740 10070 10070 10070 10070 0
152 20250418 164000 185575740 10070 10070 10070 10070 150
153 20250418 163900 185575740 10070 10070 10070 10070 0
154 20250418 163800 185575740 10070 10070 10070 10070 0
155 20250418 163700 185575740 10070 10070 10070 10070 0
156 20250418 163600 185575740 10070 10070 10070 10070 0
157 20250418 163500 185575740 10070 10070 10070 10070 0
158 20250418 163400 185575740 10070 10070 10070 10070 0
159 20250418 163300 185575740 10070 10070 10070 10070 0
160 20250418 163200 185575740 10070 10070 10070 10070 0
161 20250418 163100 185575740 10070 10070 10070 10070 0
162 20250418 163000 185575740 10070 10070 10070 10070 0
163 20250418 162900 185575740 10070 10070 10070 10070 0
164 20250418 162800 185575740 10070 10070 10070 10070 0
165 20250418 162700 185575740 10070 10070 10070 10070 0
166 20250418 162600 185575740 10070 10070 10070 10070 0
167 20250418 162500 185575740 10070 10070 10070 10070 0
168 20250418 162400 185575740 10070 10070 10070 10070 0
169 20250418 162300 185575740 10070 10070 10070 10070 0
170 20250418 162200 185575740 10070 10070 10070 10070 0
171 20250418 162100 185575740 10070 10070 10070 10070 0
172 20250418 162000 185575740 10070 10070 10070 10070 0
173 20250418 161900 185575740 10070 10070 10070 10070 0
174 20250418 161800 185575740 10070 10070 10070 10070 0
175 20250418 161700 185575740 10070 10070 10070 10070 0
176 20250418 161600 185575740 10070 10070 10070 10070 0
177 20250418 161500 185575740 10070 10070 10070 10070 0
178 20250418 161400 185575740 10070 10070 10070 10070 0
179 20250418 161300 185575740 10070 10070 10070 10070 0
180 20250418 161200 185575740 10070 10070 10070 10070 0
181 20250418 161100 185575740 10070 10070 10070 10070 0
182 20250418 161000 185575740 10070 10070 10070 10070 150
183 20250418 160900 185575740 10070 10070 10070 10070 0
184 20250418 160800 185575740 10070 10070 10070 10070 0
185 20250418 160700 185575740 10070 10070 10070 10070 0
186 20250418 160600 185575740 10070 10070 10070 10070 0
187 20250418 160500 185575740 10070 10070 10070 10070 0
188 20250418 160400 185575740 10070 10070 10070 10070 0
189 20250418 160300 185575740 10070 10070 10070 10070 0
190 20250418 160200 185575740 10070 10070 10070 10070 0
191 20250418 160100 185575740 10070 10070 10070 10070 0
192 20250418 160000 185575740 10070 10070 10070 10070 0
193 20250418 155900 185575740 10070 10070 10070 10070 0
194 20250418 155800 185575740 10070 10070 10070 10070 0
195 20250418 155700 185575740 10070 10070 10070 10070 0
196 20250418 155600 185575740 10070 10070 10070 10070 0
197 20250418 155500 185575740 10070 10070 10070 10070 0
198 20250418 155400 185575740 10070 10070 10070 10070 0
199 20250418 155300 185575740 10070 10070 10070 10070 0
200 20250418 155200 185575740 10070 10070 10070 10070 0
201 20250418 155100 185575740 10070 10070 10070 10070 0
202 20250418 155000 185575740 10070 10070 10070 10070 0
203 20250418 154900 185575740 10070 10070 10070 10070 0
204 20250418 154800 185575740 10070 10070 10070 10070 0
205 20250418 154700 185575740 10070 10070 10070 10070 0
206 20250418 154600 185575740 10070 10070 10070 10070 0
207 20250418 154500 185575740 10070 10070 10070 10070 0
208 20250418 154400 185575740 10070 10070 10070 10070 0
209 20250418 154300 185575740 10070 10070 10070 10070 0
210 20250418 154200 185575740 10070 10070 10070 10070 0
211 20250418 154100 185575740 10070 10070 10070 10070 0
212 20250418 154000 185575740 10070 10070 10070 10070 150
213 20250418 153900 185575740 10070 10070 10070 10070 0
214 20250418 153800 185575740 10070 10070 10070 10070 0
215 20250418 153700 185575740 10070 10070 10070 10070 0
216 20250418 153600 185575740 10070 10070 10070 10070 0
217 20250418 153500 185575740 10070 10070 10070 10070 0
218 20250418 153400 185575740 10070 10070 10070 10070 0
219 20250418 153300 185575740 10070 10070 10070 10070 0
220 20250418 153200 185575740 10070 10070 10070 10070 0
221 20250418 153100 185575740 10070 10070 10070 10070 0
222 20250418 153000 185575740 10070 10070 10070 10070 150
223 20250418 152900 184065240 10070 10070 10070 10070 0
224 20250418 152800 184065240 10070 10070 10070 10070 0
225 20250418 152700 184065240 10070 10070 10070 10070 0
226 20250418 152600 184065240 10070 10070 10070 10070 0
227 20250418 152500 184065240 10070 10070 10070 10070 0
228 20250418 152400 184065240 10070 10070 10070 10070 0
229 20250418 152300 184065240 10070 10070 10070 10070 0
230 20250418 152200 184065240 10070 10070 10070 10070 0
231 20250418 152100 184065240 10070 10070 10070 10070 0
232 20250418 152000 184065240 10070 10070 10070 10070 0
233 20250418 151900 184065240 10070 10030 10070 10030 54
234 20250418 151800 183521500 10070 10050 10070 10030 207
235 20250418 151700 181437410 10050 10060 10060 10030 25
236 20250418 151600 181186530 10060 10050 10070 10030 241
237 20250418 151500 178767650 10070 10070 10070 10050 105
238 20250418 151400 177710320 10070 10070 10070 10070 3
239 20250418 151300 177680110 10070 10070 10070 10070 1
240 20250418 151200 177670040 10070 10070 10070 10070 21
241 20250418 151100 177458570 10070 10070 10070 10070 2
242 20250418 151000 177438430 10070 10070 10070 10070 2
243 20250418 150900 177418290 10070 10070 10070 10070 4
244 20250418 150800 177378010 10070 10070 10070 10070 61
245 20250418 150700 176763740 10070 10060 10070 10060 3
246 20250418 150600 176733540 10030 10030 10030 10030 21
247 20250418 150500 176522910 10060 10060 10060 10060 0
248 20250418 150400 176522910 10060 10060 10060 10060 0
249 20250418 150300 176522910 10060 10060 10060 10060 39
250 20250418 150200 176130570 10080 10040 10080 10040 563
251 20250418 150100 170462830 10040 10040 10040 10040 1
252 20250418 150000 170452790 10030 10030 10030 10030 37
253 20250418 145900 170081680 10020 10020 10020 10020 0
254 20250418 145800 170081680 10020 10020 10020 10020 52
255 20250418 145700 169560640 10020 10020 10020 10020 0
256 20250418 145600 169560640 10020 10020 10020 10020 57
257 20250418 145500 168989500 10030 10030 10030 10030 21
258 20250418 145400 168778870 10050 10060 10060 10050 203
259 20250418 145300 166738290 10050 10050 10050 10050 716
260 20250418 145200 159542490 10050 10050 10050 10050 37
261 20250418 145100 159170640 10060 10060 10060 10060 3
262 20250418 145000 159140460 10050 10060 10070 10050 106
263 20250418 144900 158073790 10060 10040 10060 10040 206
264 20250418 144800 156002750 10040 10040 10040 10040 4
265 20250418 144700 155962590 10030 10040 10040 10030 43
266 20250418 144600 155531240 10030 10030 10030 10030 36
267 20250418 144500 155170160 10010 10010 10010 10010 0
268 20250418 144400 155170160 10010 10010 10010 10010 37
269 20250418 144300 154799790 10010 10020 10040 10010 260
270 20250418 144200 152193070 10000 10000 10000 10000 0
271 20250418 144100 152193070 10000 10000 10000 10000 37
272 20250418 144000 151823070 10000 10000 10000 10000 37
273 20250418 143900 151453070 10000 10000 10000 10000 0
274 20250418 143800 151453070 10000 10000 10000 10000 36
275 20250418 143700 151093070 10020 9990 10020 9990 149
276 20250418 143600 149601360 10010 10010 10010 10010 75
277 20250418 143500 148850610 9990 9990 9990 9990 38
278 20250418 143400 148470990 9980 9980 9980 9980 37
279 20250418 143300 148101730 9980 9980 9980 9980 0
280 20250418 143200 148101730 9980 9980 9980 9980 37
281 20250418 143100 147732470 9970 9980 9980 9970 86
282 20250418 143000 146874710 10030 10000 10030 10000 40
283 20250418 142900 146474300 9980 9980 9980 9980 37
284 20250418 142800 146105040 9980 9980 9980 9980 37
285 20250418 142700 145735780 10000 10000 10000 10000 0
286 20250418 142600 145735780 10000 10020 10020 10000 119
287 20250418 142500 144544140 10020 9970 10020 9970 169
288 20250418 142400 142853660 10000 10000 10000 10000 0
289 20250418 142300 142853660 10000 9980 10000 9980 226
290 20250418 142200 140594460 9950 9950 9950 9950 36
291 20250418 142100 140236260 9950 9950 9950 9950 0
292 20250418 142000 140236260 9950 9950 9950 9950 37
293 20250418 141900 139868110 9950 9950 9950 9950 37
294 20250418 141800 139499960 9950 9950 9950 9950 0
295 20250418 141700 139499960 9950 9950 9950 9950 37
296 20250418 141600 139131810 9950 9950 9950 9950 37
297 20250418 141500 138763660 9950 9950 9950 9950 0
298 20250418 141400 138763660 9950 9950 9950 9950 36
299 20250418 141300 138405460 9950 9950 9950 9950 37
300 20250418 141200 138037310 9950 9950 9950 9950 0
301 20250418 141100 138037310 9950 9950 9950 9950 37
302 20250418 141000 137669160 9950 9960 9970 9950 52
303 20250418 140900 137151600 9960 9960 9960 9960 0
304 20250418 140800 137151600 9960 9960 9960 9960 24
305 20250418 140700 136912560 9960 9950 9960 9930 63
306 20250418 140600 136286170 9930 9930 9930 9930 0
307 20250418 140500 136286170 9930 9930 9930 9930 37
308 20250418 140400 135918760 9930 9930 9930 9930 37
309 20250418 140300 135551350 9930 9930 9930 9930 0
310 20250418 140200 135551350 9930 9930 9930 9930 37
311 20250418 140100 135183940 9930 9930 9930 9930 37
312 20250418 140000 134816530 9930 9930 9930 9930 0
313 20250418 135900 134816530 9930 9950 9950 9930 82
314 20250418 135800 134001350 9930 9930 9930 9930 39
315 20250418 135700 133614080 9940 9940 9940 9940 34
316 20250418 135600 133276120 9930 9930 9930 9930 37
317 20250418 135500 132908710 9940 9940 9940 9940 7
318 20250418 135400 132839130 9940 9940 9940 9940 0
319 20250418 135300 132839130 9940 9940 9940 9940 37
320 20250418 135200 132471350 9950 9940 9950 9940 108
321 20250418 135100 131397110 9940 9940 9940 9940 0
322 20250418 135000 131397110 9940 9930 9940 9930 38
323 20250418 134900 131019760 9960 9930 9960 9930 53
324 20250418 134800 130492990 9950 9950 9950 9950 0
325 20250418 134700 130492990 9950 9930 9950 9930 87
326 20250418 134600 129628140 9940 9930 9940 9930 38
327 20250418 134500 129250790 9930 9930 9930 9930 0
328 20250418 134400 129250790 9930 9930 9930 9930 40
329 20250418 134300 128853590 9930 9930 9930 9930 36
330 20250418 134200 128496110 9930 9930 9930 9930 0
331 20250418 134100 128496110 9930 9930 9930 9930 37
332 20250418 134000 128128700 9930 9930 9930 9930 37
333 20250418 133900 127761290 9930 9930 9930 9930 0
334 20250418 133800 127761290 9930 9930 9930 9930 37
335 20250418 133700 127393880 9930 9930 9930 9930 37
336 20250418 133600 127026470 9930 9930 9930 9930 0
337 20250418 133500 127026470 9930 9930 9930 9930 36
338 20250418 133400 126668990 9930 9930 9930 9930 37
339 20250418 133300 126301580 9930 9930 9930 9930 0
340 20250418 133200 126301580 9930 9930 9930 9930 37
341 20250418 133100 125934170 9930 9930 9930 9930 37
342 20250418 133000 125566760 9970 9970 9970 9970 9
343 20250418 132900 125477030 9930 9930 9930 9930 37
344 20250418 132800 125109620 9930 9930 9930 9930 36
345 20250418 132700 124752140 9930 9930 9930 9930 0
346 20250418 132600 124752140 9930 9940 9940 9930 87
347 20250418 132500 123887730 9940 9940 9940 9940 37
348 20250418 132400 123519950 9990 9980 9990 9980 10
349 20250418 132300 123420140 9940 9940 9940 9940 37
350 20250418 132200 123052360 9940 9940 9940 9940 37
351 20250418 132100 122684580 9940 9940 9940 9940 0
352 20250418 132000 122684580 9940 9980 9980 9940 45
353 20250418 131900 122236920 9940 9940 9940 9940 37
354 20250418 131800 121869140 9940 9940 9940 9940 0
355 20250418 131700 121869140 9940 9940 9940 9940 37
356 20250418 131600 121501360 9940 9940 9940 9940 37
357 20250418 131500 121133580 9940 9940 9940 9940 0
358 20250418 131400 121133580 9940 9940 9940 9940 37
359 20250418 131300 120765800 9940 9940 9940 9940 37
360 20250418 131200 120398020 9940 9940 9940 9940 0
361 20250418 131100 120398020 9940 9980 9980 9940 38
362 20250418 131000 120020220 9940 9970 9970 9940 65
363 20250418 130900 119373280 9960 9960 9960 9960 6
364 20250418 130800 119313520 9940 9940 9940 9940 37
365 20250418 130700 118945740 9940 9940 9940 9940 37
366 20250418 130600 118577960 9940 9940 9940 9940 0
367 20250418 130500 118577960 9940 9940 9940 9940 37
368 20250418 130400 118210180 9940 9940 9940 9940 36
369 20250418 130300 117852340 9940 9940 9940 9940 0
370 20250418 130200 117852340 9940 9940 9940 9940 37
371 20250418 130100 117484560 9940 9940 9940 9940 37
372 20250418 130000 117116780 9960 9960 9960 9960 9
373 20250418 125900 117027140 9940 9940 9940 9940 37
374 20250418 125800 116659360 9940 9940 9940 9940 37
375 20250418 125700 116291580 9940 9940 9940 9940 0
376 20250418 125600 116291580 9940 9940 9940 9940 36
377 20250418 125500 115933740 9940 9940 9940 9940 37
378 20250418 125400 115565960 9940 9940 9940 9940 0
379 20250418 125300 115565960 9940 9940 9940 9940 37
380 20250418 125200 115198180 9950 9940 9950 9940 57
381 20250418 125100 114631400 9950 9950 9950 9950 600
382 20250418 125000 108661400 9950 9960 9970 9950 46
383 20250418 124900 108203540 9940 9950 9950 9940 37
384 20250418 124800 107835400 9950 9950 9950 9950 0
385 20250418 124700 107835400 9950 9950 9950 9950 37
386 20250418 124600 107467250 9950 9950 9950 9950 37
387 20250418 124500 107099100 9950 9950 9950 9950 0
388 20250418 124400 107099100 9950 9950 9950 9950 37
389 20250418 124300 106730950 9950 9950 9950 9950 37
390 20250418 124200 106362800 9950 9950 9950 9950 0
391 20250418 124100 106362800 9950 9950 9950 9950 36
392 20250418 124000 106004600 9950 9970 9970 9950 47
393 20250418 123900 105536750 9950 9950 9950 9950 0
394 20250418 123800 105536750 9950 9950 9950 9950 37
395 20250418 123700 105168600 9950 9950 9950 9950 37
396 20250418 123600 104800450 9950 9950 9950 9950 0
397 20250418 123500 104800450 9950 9950 9950 9950 37
398 20250418 123400 104432300 9950 9950 9950 9950 37
399 20250418 123300 104064150 9950 9950 9950 9950 0
400 20250418 123200 104064150 9950 9950 9950 9950 36
401 20250418 123100 103705950 9970 9950 9970 9950 38
402 20250418 123000 103327830 9970 9960 9970 9960 10
403 20250418 122900 103228150 9950 9950 9950 9950 37
404 20250418 122800 102860000 9950 9950 9950 9950 37
405 20250418 122700 102491850 9950 9950 9950 9950 0
406 20250418 122600 102491850 9950 9960 9960 9950 40
407 20250418 122500 102093820 9960 9950 9960 9950 39
408 20250418 122400 101705740 9950 9950 9950 9950 0
409 20250418 122300 101705740 9950 9950 9950 9950 37
410 20250418 122200 101337590 9950 9950 9950 9950 37
411 20250418 122100 100969440 9960 9960 9960 9960 0
412 20250418 122000 100969440 9960 9980 9980 9960 47
413 20250418 121900 100501120 9960 9960 9960 9960 37
414 20250418 121800 100132600 9960 9960 9960 9960 0
415 20250418 121700 100132600 9960 9960 9960 9960 36
416 20250418 121600 99774040 9970 9970 9970 9970 37
417 20250418 121500 99405150 9970 9970 9970 9970 0
418 20250418 121400 99405150 9970 9980 10000 9970 337
419 20250418 121300 96037570 9950 9950 9950 9950 37
420 20250418 121200 95669420 9950 9950 9950 9950 0
421 20250418 121100 95669420 9950 9950 9950 9950 37
422 20250418 121000 95301270 9980 9960 9980 9960 46
423 20250418 120900 94842910 9980 9960 9980 9960 5
424 20250418 120800 94793030 9950 9950 9950 9950 37
425 20250418 120700 94424880 9950 9950 9950 9950 37
426 20250418 120600 94056730 9950 9950 9950 9950 0
427 20250418 120500 94056730 9950 9950 9950 9950 37
428 20250418 120400 93688580 9950 9950 9950 9950 0
429 20250418 120300 93688580 9950 9950 9950 9950 37
430 20250418 120200 93320430 9950 9950 9950 9950 37
431 20250418 120100 92952280 9950 9950 9950 9950 0
432 20250418 120000 92952280 9950 9980 9980 9950 46
433 20250418 115900 92494280 9980 9950 9980 9950 51
434 20250418 115800 91986440 9950 9950 9950 9950 0
435 20250418 115700 91986440 9950 9950 9950 9950 37
436 20250418 115600 91618290 9970 9940 9970 9940 39
437 20250418 115500 91230570 9940 9940 9940 9940 0
438 20250418 115400 91230570 9940 9940 9940 9940 37
439 20250418 115300 90862790 9940 9940 9940 9940 36
440 20250418 115200 90504950 9940 9940 9940 9940 0
441 20250418 115100 90504950 9940 9940 9940 9940 37
442 20250418 115000 90137170 9940 9940 9940 9940 37
443 20250418 114900 89769390 9980 9960 9980 9960 14
444 20250418 114800 89629820 9940 9940 9940 9940 37
445 20250418 114700 89262040 9940 9940 9940 9940 37
446 20250418 114600 88894260 9950 9950 9950 9950 0
447 20250418 114500 88894260 9950 9950 9950 9950 51
448 20250418 114400 88386810 9950 9950 9950 9950 37
449 20250418 114300 88018660 9960 9960 9960 9960 0
450 20250418 114200 88018660 9960 9960 9960 9960 22
451 20250418 114100 87799540 9960 9960 9960 9960 37
452 20250418 114000 87431020 9980 9980 9980 9980 0
453 20250418 113900 87431020 9980 9960 9980 9960 51
454 20250418 113800 86922810 9970 9970 9970 9970 75
455 20250418 113700 86175060 9970 9970 9970 9970 0
456 20250418 113600 86175060 9970 9970 9970 9970 65
457 20250418 113500 85527010 9970 9970 9970 9970 70
458 20250418 113400 84829110 9970 9950 9970 9950 52
459 20250418 113300 84311180 9950 9950 9950 9950 48
460 20250418 113200 83833580 9950 9950 9950 9950 37
461 20250418 113100 83465430 9970 9970 9970 9970 0
462 20250418 113000 83465430 9970 9970 9970 9970 2
463 20250418 112900 83445490 9990 9960 9990 9960 52
464 20250418 112800 82927120 9960 9960 9960 9960 0
465 20250418 112700 82927120 9960 9960 9960 9960 37
466 20250418 112600 82558600 9950 9950 9950 9950 37
467 20250418 112500 82190450 9950 9950 9950 9950 0
468 20250418 112400 82190450 9950 9950 9950 9950 37
469 20250418 112300 81822300 9990 9920 9990 9920 290
470 20250418 112200 78931490 9930 9930 9930 9930 0
471 20250418 112100 78931490 9930 9930 9930 9930 36
472 20250418 112000 78574010 9930 9930 9930 9930 37
473 20250418 111900 78206600 9940 9940 9940 9940 15
474 20250418 111800 78057500 9930 9930 9930 9930 38
475 20250418 111700 77680160 9930 9930 9930 9930 37
476 20250418 111600 77312750 9950 9950 9950 9950 0
477 20250418 111500 77312750 9950 9920 9950 9920 117
478 20250418 111400 76149710 9920 9920 9920 9920 36
479 20250418 111300 75792590 9920 9920 9920 9920 0
480 20250418 111200 75792590 9920 9920 9920 9920 37
481 20250418 111100 75425550 9930 9930 9930 9930 37
482 20250418 111000 75058140 9940 9940 9940 9940 35
483 20250418 110900 74710240 9940 9920 9940 9920 52
484 20250418 110800 74194110 9920 9920 9920 9920 37
485 20250418 110700 73827070 9920 9920 9920 9920 0
486 20250418 110600 73827070 9920 9920 9920 9920 36
487 20250418 110500 73469950 9920 9920 9920 9920 37
488 20250418 110400 73102910 9920 9920 9920 9920 0
489 20250418 110300 73102910 9920 9920 9920 9920 37
490 20250418 110200 72735870 9920 9920 9920 9920 37
491 20250418 110100 72368830 9920 9920 9920 9920 0
492 20250418 110000 72368830 9920 9920 9920 9920 37
493 20250418 105900 72001790 9950 9920 9950 9920 51
494 20250418 105800 71495420 9920 9920 9920 9920 0
495 20250418 105700 71495420 9920 9940 9940 9920 86
496 20250418 105600 70641320 9910 9910 9910 9910 38
497 20250418 105500 70264740 9910 9910 9910 9910 0
498 20250418 105400 70264740 9910 9910 9910 9910 37
499 20250418 105300 69898070 9910 9940 9940 9910 49
500 20250418 105200 69412120 9910 9910 9910 9910 0
501 20250418 105100 69412120 9910 9910 9910 9910 36
502 20250418 105000 69055360 9910 9940 9940 9910 39
503 20250418 104900 68668810 9940 9930 9940 9930 15
504 20250418 104800 68519790 9900 9900 9900 9900 37
505 20250418 104700 68153490 9900 9900 9900 9900 37
506 20250418 104600 67787190 9900 9900 9900 9900 0
507 20250418 104500 67787190 9900 9900 9900 9900 37
508 20250418 104400 67420890 9920 9910 9920 9910 51
509 20250418 104300 66915340 9920 9920 9920 9920 0
510 20250418 104200 66915340 9920 9920 9920 9910 37
511 20250418 104100 66548440 9910 9910 9910 9910 37
512 20250418 104000 66181770 9930 9930 9930 9930 0
513 20250418 103900 66181770 9930 9910 9930 9910 52
514 20250418 103800 65666150 9920 9900 9920 9900 40
515 20250418 103700 65270110 9900 9900 9900 9900 0
516 20250418 103600 65270110 9900 9900 9900 9900 37
517 20250418 103500 64903810 9900 9900 9900 9900 72
518 20250418 103400 64191010 9900 9900 9900 9900 0
519 20250418 103300 64191010 9900 9900 9900 9900 37
520 20250418 103200 63824710 9900 9910 9910 9900 12
521 20250418 103100 63705900 9910 9910 9910 9910 0
522 20250418 103000 63705900 9910 9910 9910 9910 37
523 20250418 102900 63339230 9940 9900 9940 9900 52
524 20250418 102800 62823830 9900 9900 9900 9900 0
525 20250418 102700 62823830 9900 9940 9940 9900 51
526 20250418 102600 62318750 9900 9900 9900 9900 37
527 20250418 102500 61952450 9900 9900 9900 9900 0
528 20250418 102400 61952450 9900 9900 9900 9900 37
529 20250418 102300 61586150 9910 9910 9910 9910 37
530 20250418 102200 61219480 9910 9910 9910 9910 0
531 20250418 102100 61219480 9910 9910 9910 9910 37
532 20250418 102000 60852810 9910 9910 9910 9910 37
533 20250418 101900 60486140 9930 9930 9930 9930 15
534 20250418 101800 60337190 9900 9900 9900 9900 72
535 20250418 101700 59624390 9930 9930 9930 9930 30
536 20250418 101600 59326490 9950 9950 9950 9950 0
537 20250418 101500 59326490 9950 9950 9950 9950 2
538 20250418 101400 59306590 9970 9970 9970 9970 0
539 20250418 101300 59306590 9970 9970 9970 9970 0
540 20250418 101200 59306590 9970 9970 9970 9970 0
541 20250418 101100 59306590 9970 9970 9970 9970 2
542 20250418 101000 59286650 9970 9950 9970 9950 121
543 20250418 100900 58082480 9940 9920 9940 9920 862
544 20250418 100800 49519620 9910 9890 9910 9890 398
545 20250418 100700 45579590 9890 9890 9890 9890 0
546 20250418 100600 45579590 9890 9890 9890 9890 0
547 20250418 100500 45579590 9890 9890 9890 9890 0
548 20250418 100400 45579590 9890 9890 9890 9890 0
549 20250418 100300 45579590 9890 9890 9890 9890 0
550 20250418 100200 45579590 9890 9890 9890 9890 78
551 20250418 100100 44808170 9890 9890 9890 9890 6
552 20250418 100000 44748830 9890 9890 9890 9890 0
553 20250418 095900 44748830 9890 9890 9890 9890 0
554 20250418 095800 44748830 9890 9890 9890 9890 0
555 20250418 095700 44748830 9890 9890 9890 9890 1
556 20250418 095600 44738940 9890 9890 9890 9890 0
557 20250418 095500 44738940 9890 9890 9890 9890 0
558 20250418 095400 44738940 9890 9890 9890 9890 0
559 20250418 095300 44738940 9890 9890 9890 9890 0
560 20250418 095200 44738940 9890 9890 9890 9890 0
561 20250418 095100 44738940 9890 9890 9890 9890 0
562 20250418 095000 44738940 9890 9890 9890 9890 0
563 20250418 094900 44738940 9890 9890 9890 9890 0
564 20250418 094800 44738940 9890 9890 9890 9890 0
565 20250418 094700 44738940 9890 9890 9890 9890 5
566 20250418 094600 44689490 9890 9890 9890 9890 0
567 20250418 094500 44689490 9890 9870 9890 9870 42
568 20250418 094400 44274930 9850 9850 9850 9850 21
569 20250418 094300 44068080 9850 9840 9850 9840 517
570 20250418 094200 38980620 9840 9840 9840 9840 1
571 20250418 094100 38970780 9830 9830 9830 9830 352
572 20250418 094000 35510620 9830 9830 9830 9830 0
573 20250418 093900 35510620 9830 9830 9830 9830 0
574 20250418 093800 35510620 9830 9830 9830 9830 0
575 20250418 093700 35510620 9830 9840 9840 9830 17
576 20250418 093600 35343460 9830 9830 9830 9830 0
577 20250418 093500 35343460 9830 9830 9830 9830 0
578 20250418 093400 35343460 9830 9830 9830 9830 0
579 20250418 093300 35343460 9830 9830 9830 9830 0
580 20250418 093200 35343460 9830 9830 9830 9830 0
581 20250418 093100 35343460 9830 9830 9830 9830 0
582 20250418 093000 35343460 9830 9840 9840 9830 36
583 20250418 092900 34989360 9850 9860 9860 9850 150
584 20250418 092800 33510650 9870 9890 9890 9870 126
585 20250418 092700 32267010 9890 9890 9890 9890 0
586 20250418 092600 32267010 9890 9890 9890 9890 0
587 20250418 092500 32267010 9890 9880 9890 9880 217
588 20250418 092400 30123040 9870 9870 9870 9870 32
589 20250418 092300 29807200 9880 9880 9880 9880 0
590 20250418 092200 29807200 9880 9890 9890 9880 104
591 20250418 092100 28779420 9890 9890 9890 9890 175
592 20250418 092000 27048670 9890 9890 9890 9890 0
593 20250418 091900 27048670 9890 9910 9910 9890 366
594 20250418 091800 23428100 9950 9910 9950 9910 1196
595 20250418 091700 11544000 9900 9900 9910 9900 623
596 20250418 091600 5376270 9910 9900 9910 9900 11
597 20250418 091500 5267360 9900 9900 9900 9900 0
598 20250418 091400 5267360 9900 9900 9900 9900 1
599 20250418 091300 5257460 9900 9900 9900 9900 0
600 20250418 091200 5257460 9900 9900 9900 9900 113
601 20250418 091100 4138760 9900 9900 9900 9900 1
602 20250418 091000 4128860 9890 9890 9890 9890 87
603 20250418 090900 3268430 9910 9910 9910 9910 1
604 20250418 090800 3258520 9890 9890 9890 9890 0
605 20250418 090700 3258520 9890 9890 9890 9890 0
606 20250418 090600 3258520 9890 9890 9890 9890 28
607 20250418 090500 2981600 9890 9900 9900 9890 53
608 20250418 090400 2457200 9910 9910 9910 9910 0
609 20250418 090300 2457200 9910 9910 9910 9910 60
610 20250418 090200 1862600 9910 9910 9910 9910 0
611 20250418 090100 1862600 9910 9910 9910 9910 72
612 20250418 090000 1149080 9910 9890 9910 9890 116