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

613
044180/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191100,1440981918,936,936,936,936,37713
20250418,191000,1440981918,936,936,936,936,0
20250418,190900,1440981918,936,936,936,936,0
20250418,190800,1440981918,936,936,936,936,0
20250418,190700,1440981918,936,936,936,936,0
20250418,190600,1440981918,936,936,936,936,0
20250418,190500,1440981918,936,936,936,936,0
20250418,190400,1440981918,936,936,936,936,0
20250418,190300,1440981918,936,936,936,936,0
20250418,190200,1440981918,936,936,936,936,0
20250418,190100,1440981918,936,936,936,936,0
20250418,190000,1440981918,936,936,936,936,0
20250418,185900,1440981918,936,936,936,936,0
20250418,185800,1440981918,936,936,936,936,0
20250418,185700,1440981918,936,936,936,936,0
20250418,185600,1440981918,936,936,936,936,0
20250418,185500,1440981918,936,936,936,936,0
20250418,185400,1440981918,936,936,936,936,0
20250418,185300,1440981918,936,936,936,936,0
20250418,185200,1440981918,936,936,936,936,0
20250418,185100,1440981918,936,936,936,936,0
20250418,185000,1440981918,936,936,936,936,0
20250418,184900,1440981918,936,936,936,936,0
20250418,184800,1440981918,936,936,936,936,0
20250418,184700,1440981918,936,936,936,936,0
20250418,184600,1440981918,936,936,936,936,0
20250418,184500,1440981918,936,936,936,936,0
20250418,184400,1440981918,936,936,936,936,0
20250418,184300,1440981918,936,936,936,936,0
20250418,184200,1440981918,936,936,936,936,0
20250418,184100,1440981918,936,936,936,936,37713
20250418,184000,1440981918,936,936,936,936,0
20250418,183900,1440981918,936,936,936,936,0
20250418,183800,1440981918,936,936,936,936,0
20250418,183700,1440981918,936,936,936,936,0
20250418,183600,1440981918,936,936,936,936,0
20250418,183500,1440981918,936,936,936,936,0
20250418,183400,1440981918,936,936,936,936,0
20250418,183300,1440981918,936,936,936,936,0
20250418,183200,1440981918,936,936,936,936,0
20250418,183100,1440981918,936,936,936,936,0
20250418,183000,1440981918,936,936,936,936,0
20250418,182900,1440981918,936,936,936,936,0
20250418,182800,1440981918,936,936,936,936,0
20250418,182700,1440981918,936,936,936,936,0
20250418,182600,1440981918,936,936,936,936,0
20250418,182500,1440981918,936,936,936,936,0
20250418,182400,1440981918,936,936,936,936,0
20250418,182300,1440981918,936,936,936,936,0
20250418,182200,1440981918,936,936,936,936,0
20250418,182100,1440981918,936,936,936,936,0
20250418,182000,1440981918,936,936,936,936,0
20250418,181900,1440981918,936,936,936,936,0
20250418,181800,1440981918,936,936,936,936,0
20250418,181700,1440981918,936,936,936,936,0
20250418,181600,1440981918,936,936,936,936,0
20250418,181500,1440981918,936,936,936,936,0
20250418,181400,1440981918,936,936,936,936,0
20250418,181300,1440981918,936,936,936,936,0
20250418,181200,1440981918,936,936,936,936,0
20250418,181100,1440981918,936,936,936,936,37713
20250418,181000,1440981918,936,936,936,936,0
20250418,180900,1440981918,936,936,936,936,0
20250418,180800,1440981918,936,936,936,936,0
20250418,180700,1440981918,936,936,936,936,0
20250418,180600,1440981918,936,936,936,936,0
20250418,180500,1440981918,936,936,936,936,0
20250418,180400,1440981918,936,936,936,936,0
20250418,180300,1440981918,936,936,936,936,0
20250418,180200,1440981918,936,936,936,936,0
20250418,180100,1440981918,936,936,936,936,0
20250418,180000,1440981918,936,936,936,936,0
20250418,175900,1440981918,936,936,936,936,0
20250418,175800,1440981918,936,936,936,936,0
20250418,175700,1440981918,936,936,936,936,0
20250418,175600,1440981918,936,936,936,936,0
20250418,175500,1440981918,936,936,936,936,0
20250418,175400,1440981918,936,936,936,936,0
20250418,175300,1440981918,936,936,936,936,0
20250418,175200,1440981918,936,936,936,936,0
20250418,175100,1440981918,936,936,936,936,0
20250418,175000,1440981918,936,936,936,936,0
20250418,174900,1440981918,936,936,936,936,0
20250418,174800,1440981918,936,936,936,936,0
20250418,174700,1440981918,936,936,936,936,0
20250418,174600,1440981918,936,936,936,936,0
20250418,174500,1440981918,936,936,936,936,0
20250418,174400,1440981918,936,936,936,936,0
20250418,174300,1440981918,936,936,936,936,0
20250418,174200,1440981918,936,936,936,936,0
20250418,174100,1440981918,936,936,936,936,37713
20250418,174000,1440981918,936,936,936,936,0
20250418,173900,1440981918,936,936,936,936,0
20250418,173800,1440981918,936,936,936,936,0
20250418,173700,1440981918,936,936,936,936,0
20250418,173600,1440981918,936,936,936,936,0
20250418,173500,1440981918,936,936,936,936,0
20250418,173400,1440981918,936,936,936,936,0
20250418,173300,1440981918,936,936,936,936,0
20250418,173200,1440981918,936,936,936,936,0
20250418,173100,1440981918,936,936,936,936,0
20250418,173000,1440981918,936,936,936,936,0
20250418,172900,1440981918,936,936,936,936,0
20250418,172800,1440981918,936,936,936,936,0
20250418,172700,1440981918,936,936,936,936,0
20250418,172600,1440981918,936,936,936,936,0
20250418,172500,1440981918,936,936,936,936,0
20250418,172400,1440981918,936,936,936,936,0
20250418,172300,1440981918,936,936,936,936,0
20250418,172200,1440981918,936,936,936,936,0
20250418,172100,1440981918,936,936,936,936,0
20250418,172000,1440981918,936,936,936,936,0
20250418,171900,1440981918,936,936,936,936,0
20250418,171800,1440981918,936,936,936,936,0
20250418,171700,1440981918,936,936,936,936,0
20250418,171600,1440981918,936,936,936,936,0
20250418,171500,1440981918,936,936,936,936,0
20250418,171400,1440981918,936,936,936,936,0
20250418,171300,1440981918,936,936,936,936,0
20250418,171200,1440981918,936,936,936,936,0
20250418,171100,1440981918,936,936,936,936,37713
20250418,171000,1440981918,936,936,936,936,0
20250418,170900,1440981918,936,936,936,936,0
20250418,170800,1440981918,936,936,936,936,0
20250418,170700,1440981918,936,936,936,936,0
20250418,170600,1440981918,936,936,936,936,0
20250418,170500,1440981918,936,936,936,936,0
20250418,170400,1440981918,936,936,936,936,0
20250418,170300,1440981918,936,936,936,936,0
20250418,170200,1440981918,936,936,936,936,0
20250418,170100,1440981918,936,936,936,936,0
20250418,170000,1440981918,936,936,936,936,0
20250418,165900,1440981918,936,936,936,936,0
20250418,165800,1440981918,936,936,936,936,0
20250418,165700,1440981918,936,936,936,936,0
20250418,165600,1440981918,936,936,936,936,0
20250418,165500,1440981918,936,936,936,936,0
20250418,165400,1440981918,936,936,936,936,0
20250418,165300,1440981918,936,936,936,936,0
20250418,165200,1440981918,936,936,936,936,0
20250418,165100,1440981918,936,936,936,936,0
20250418,165000,1440981918,936,936,936,936,0
20250418,164900,1440981918,936,936,936,936,0
20250418,164800,1440981918,936,936,936,936,0
20250418,164700,1440981918,936,936,936,936,0
20250418,164600,1440981918,936,936,936,936,0
20250418,164500,1440981918,936,936,936,936,0
20250418,164400,1440981918,936,936,936,936,0
20250418,164300,1440981918,936,936,936,936,0
20250418,164200,1440981918,936,936,936,936,0
20250418,164100,1440981918,936,936,936,936,37713
20250418,164000,1440981918,936,936,936,936,0
20250418,163900,1440981918,936,936,936,936,0
20250418,163800,1440981918,936,936,936,936,0
20250418,163700,1440981918,936,936,936,936,0
20250418,163600,1440981918,936,936,936,936,0
20250418,163500,1440981918,936,936,936,936,0
20250418,163400,1440981918,936,936,936,936,0
20250418,163300,1440981918,936,936,936,936,0
20250418,163200,1440981918,936,936,936,936,0
20250418,163100,1440981918,936,936,936,936,0
20250418,163000,1440981918,936,936,936,936,0
20250418,162900,1440981918,936,936,936,936,0
20250418,162800,1440981918,936,936,936,936,0
20250418,162700,1440981918,936,936,936,936,0
20250418,162600,1440981918,936,936,936,936,0
20250418,162500,1440981918,936,936,936,936,0
20250418,162400,1440981918,936,936,936,936,0
20250418,162300,1440981918,936,936,936,936,0
20250418,162200,1440981918,936,936,936,936,0
20250418,162100,1440981918,936,936,936,936,0
20250418,162000,1440981918,936,936,936,936,0
20250418,161900,1440981918,936,936,936,936,0
20250418,161800,1440981918,936,936,936,936,0
20250418,161700,1440981918,936,936,936,936,0
20250418,161600,1440981918,936,936,936,936,0
20250418,161500,1440981918,936,936,936,936,0
20250418,161400,1440981918,936,936,936,936,0
20250418,161300,1440981918,936,936,936,936,0
20250418,161200,1440981918,936,936,936,936,0
20250418,161100,1440981918,936,936,936,936,37713
20250418,161000,1440981918,936,936,936,936,0
20250418,160900,1440981918,936,936,936,936,0
20250418,160800,1440981918,936,936,936,936,0
20250418,160700,1440981918,936,936,936,936,0
20250418,160600,1440981918,936,936,936,936,0
20250418,160500,1440981918,936,936,936,936,0
20250418,160400,1440981918,936,936,936,936,0
20250418,160300,1440981918,936,936,936,936,0
20250418,160200,1440981918,936,936,936,936,0
20250418,160100,1440981918,936,936,936,936,0
20250418,160000,1440981918,936,936,936,936,0
20250418,155900,1440981918,936,936,936,936,0
20250418,155800,1440981918,936,936,936,936,0
20250418,155700,1440981918,936,936,936,936,0
20250418,155600,1440981918,936,936,936,936,0
20250418,155500,1440981918,936,936,936,936,0
20250418,155400,1440981918,936,936,936,936,0
20250418,155300,1440981918,936,936,936,936,0
20250418,155200,1440981918,936,936,936,936,0
20250418,155100,1440981918,936,936,936,936,0
20250418,155000,1440981918,936,936,936,936,0
20250418,154900,1440981918,936,936,936,936,0
20250418,154800,1440981918,936,936,936,936,0
20250418,154700,1440981918,936,936,936,936,0
20250418,154600,1440981918,936,936,936,936,0
20250418,154500,1440981918,936,936,936,936,0
20250418,154400,1440981918,936,936,936,936,0
20250418,154300,1440981918,936,936,936,936,0
20250418,154200,1440981918,936,936,936,936,0
20250418,154100,1440981918,936,936,936,936,37713
20250418,154000,1440981918,936,936,936,936,0
20250418,153900,1440981918,936,936,936,936,0
20250418,153800,1440981918,936,936,936,936,0
20250418,153700,1440981918,936,936,936,936,0
20250418,153600,1440981918,936,936,936,936,0
20250418,153500,1440981918,936,936,936,936,0
20250418,153400,1440981918,936,936,936,936,0
20250418,153300,1440981918,936,936,936,936,0
20250418,153200,1440981918,936,936,936,936,0
20250418,153100,1440981918,936,936,936,936,0
20250418,153000,1440981918,936,936,936,936,37713
20250418,152900,1405682550,939,939,939,939,0
20250418,152800,1405682550,939,939,939,939,0
20250418,152700,1405682550,939,939,939,939,0
20250418,152600,1405682550,939,939,939,939,0
20250418,152500,1405682550,939,939,939,939,0
20250418,152400,1405682550,939,939,939,939,0
20250418,152300,1405682550,939,939,939,939,0
20250418,152200,1405682550,939,939,939,939,0
20250418,152100,1405682550,939,939,939,939,0
20250418,152000,1405682550,939,939,939,939,0
20250418,151900,1405682550,939,942,942,939,24468
20250418,151800,1382673562,945,945,945,945,1
20250418,151700,1382672617,942,942,946,942,130
20250418,151600,1382550153,946,946,946,946,1
20250418,151500,1382549207,941,946,946,941,101
20250418,151400,1382454158,941,941,941,941,730
20250418,151300,1381767228,946,946,946,940,3781
20250418,151200,1378205496,947,943,947,943,257
20250418,151100,1377962941,947,944,947,944,762
20250418,151000,1377242107,947,947,947,947,1
20250418,150900,1377241160,942,941,945,940,4251
20250418,150800,1373238011,941,943,943,941,6475
20250418,150700,1367140978,942,942,942,942,1000
20250418,150600,1366198978,947,942,947,942,1643
20250418,150500,1364643209,946,947,947,942,303
20250418,150400,1364357434,947,942,947,942,51
20250418,150300,1364309387,942,944,944,942,1049
20250418,150200,1363319229,942,943,943,942,2030
20250418,150100,1361405969,950,950,950,950,1
20250418,150000,1361405019,942,942,942,942,101
20250418,145900,1361309877,941,944,951,941,4165
20250418,145800,1357377486,950,947,950,947,692
20250418,145700,1356720642,947,947,947,947,97
20250418,145600,1356628783,947,945,947,945,8021
20250418,145500,1349047575,943,943,943,942,3277
20250418,145400,1345959495,945,943,945,943,626
20250418,145300,1345369125,943,943,945,942,1823
20250418,145200,1343651146,943,943,943,943,1425
20250418,145100,1342307371,943,945,945,943,9800
20250418,145000,1333055476,945,948,948,945,1882
20250418,144900,1331276793,945,945,945,945,504
20250418,144800,1330800513,945,945,945,945,2300
20250418,144700,1328627013,946,948,948,946,4942
20250418,144600,1323948981,948,948,948,948,10
20250418,144500,1323939501,948,948,948,948,2
20250418,144400,1323937605,947,947,947,947,1
20250418,144300,1323936658,948,948,948,948,950
20250418,144200,1323036058,948,948,948,948,10
20250418,144100,1323026578,946,946,946,946,0
20250418,144000,1323026578,946,946,946,946,1597
20250418,143900,1321515816,948,948,948,948,9
20250418,143800,1321507284,948,946,948,945,1145
20250418,143700,1320423937,946,946,946,946,3619
20250418,143600,1317000363,946,947,947,946,6782
20250418,143500,1310583900,947,947,947,947,0
20250418,143400,1310583900,947,947,947,947,3746
20250418,143300,1307036438,948,948,948,948,8971
20250418,143200,1298531930,948,952,952,948,17923
20250418,143100,1281540922,952,949,952,949,1412
20250418,143000,1280199779,948,948,948,948,5000
20250418,142900,1275459779,949,949,949,949,1000
20250418,142800,1274510779,952,952,952,952,1
20250418,142700,1274509827,953,950,953,948,1256
20250418,142600,1273318813,948,948,948,948,0
20250418,142500,1273318813,948,950,950,948,1001
20250418,142400,1272369863,948,948,948,948,560
20250418,142300,1271838983,950,950,950,950,30
20250418,142200,1271810483,950,948,950,948,201
20250418,142100,1271619933,948,950,950,948,1080
20250418,142000,1270595544,949,949,949,949,0
20250418,141900,1270595544,949,956,956,949,8154
20250418,141800,1262851890,956,956,956,956,1
20250418,141700,1262850934,953,954,954,953,6190
20250418,141600,1256949924,954,954,954,954,200
20250418,141500,1256759124,954,954,954,954,863
20250418,141400,1255935822,954,956,956,954,829
20250418,141300,1255144756,956,955,956,955,3999
20250418,141200,1251322712,956,956,956,956,0
20250418,141100,1251322712,956,956,956,956,1
20250418,141000,1251321756,952,952,952,952,112
20250418,140900,1251215132,952,956,956,952,2081
20250418,140800,1249226000,956,956,956,954,30
20250418,140700,1249197340,956,956,956,956,1000
20250418,140600,1248241340,956,955,956,955,2391
20250418,140500,1245956922,955,953,955,953,2345
20250418,140400,1243719043,953,953,953,952,1804
20250418,140300,1242000131,955,955,955,955,0
20250418,140200,1242000131,955,955,955,955,0
20250418,140100,1242000131,955,955,955,955,0
20250418,140000,1242000131,955,955,955,955,0
20250418,135900,1242000131,955,955,955,955,373
20250418,135800,1241643916,955,950,955,950,74
20250418,135700,1241573545,951,951,951,951,934
20250418,135600,1240685311,951,951,951,951,5
20250418,135500,1240680556,953,950,953,949,1001
20250418,135400,1239730595,953,953,953,953,0
20250418,135300,1239730595,953,953,953,948,257
20250418,135200,1239486949,948,948,949,948,3843
20250418,135100,1235843682,948,954,954,948,4929
20250418,135000,1231162094,954,954,954,954,2
20250418,134900,1231160186,956,955,956,954,12
20250418,134800,1231148721,954,953,954,953,9
20250418,134700,1231140139,953,952,953,951,55
20250418,134600,1231087817,952,952,952,952,5
20250418,134500,1231083057,955,955,955,955,1900
20250418,134400,1229268557,957,957,957,957,0
20250418,134300,1229268557,957,957,957,957,10
20250418,134200,1229258987,955,951,955,951,2200
20250418,134100,1227159727,951,952,952,950,9483
20250418,134000,1218135845,958,958,958,952,1157
20250418,133900,1217034258,958,956,958,956,3216
20250418,133800,1213956548,952,950,952,950,2650
20250418,133700,1211439045,949,950,950,949,1476
20250418,133600,1210037921,950,949,950,949,406
20250418,133500,1209652226,949,949,949,948,98
20250418,133400,1209559299,948,948,948,948,459
20250418,133300,1209124167,950,950,950,950,1
20250418,133200,1209123217,948,949,949,948,12255
20250418,133100,1197505471,949,948,949,948,695
20250418,133000,1196846196,949,949,949,949,50
20250418,132900,1196798746,949,948,949,948,88
20250418,132800,1196715321,945,945,945,945,4
20250418,132700,1196711541,948,947,948,944,36667
20250418,132600,1162091133,947,948,948,947,602
20250418,132500,1161520439,948,948,948,948,10
20250418,132400,1161510959,948,947,949,947,1083
20250418,132300,1160485355,948,954,954,948,8330
20250418,132200,1152586131,952,949,952,948,10010
20250418,132100,1143095720,949,949,949,948,1745
20250418,132000,1141439723,948,949,949,948,2766
20250418,131900,1138815229,949,948,949,947,848
20250418,131800,1138012121,948,949,949,948,2900
20250418,131700,1135260371,949,956,956,949,2952
20250418,131600,1132458867,956,949,956,949,12085
20250418,131500,1120958229,948,949,949,948,3536
20250418,131400,1117603618,949,950,950,949,540
20250418,131300,1117091094,956,956,956,956,0
20250418,131200,1117091094,956,950,956,950,10029
20250418,131100,1107563526,957,956,957,956,1000
20250418,131000,1106607226,957,957,957,957,8
20250418,130900,1106599570,950,950,950,950,0
20250418,130800,1106599570,950,950,950,950,2678
20250418,130700,1104055470,949,950,950,949,500
20250418,130600,1103580479,951,951,951,951,1163
20250418,130500,1102474466,951,951,951,951,1000
20250418,130400,1101523466,951,953,955,951,714
20250418,130300,1100843996,957,957,957,957,324
20250418,130200,1100533928,957,957,957,957,0
20250418,130100,1100533928,957,957,957,957,0
20250418,130000,1100533928,957,957,957,957,501
20250418,125900,1100054471,955,955,955,955,0
20250418,125800,1100054471,955,955,955,955,2006
20250418,125700,1098138741,954,950,954,950,815
20250418,125600,1097364199,950,950,950,950,1463
20250418,125500,1095974349,950,951,951,950,112
20250418,125400,1095867849,953,952,953,952,193
20250418,125300,1095683986,953,953,953,953,0
20250418,125200,1095683986,953,953,953,953,1259
20250418,125100,1094484159,954,954,954,954,178
20250418,125000,1094314347,960,951,960,951,4139
20250418,124900,1090351918,951,951,951,951,0
20250418,124800,1090351918,951,951,951,951,0
20250418,124700,1090351918,951,951,951,951,7570
20250418,124600,1083152848,955,955,955,955,40
20250418,124500,1083114648,955,955,955,955,0
20250418,124400,1083114648,955,955,955,955,1
20250418,124300,1083113693,957,957,957,957,0
20250418,124200,1083113693,957,957,957,957,466
20250418,124100,1082667731,958,958,958,958,576
20250418,124000,1082115923,958,951,958,951,1165
20250418,123900,1081000671,951,957,957,951,105
20250418,123800,1080900805,958,954,959,951,108
20250418,123700,1080797922,949,949,951,949,11222
20250418,123600,1070147388,949,948,949,947,2020
20250418,123500,1068234210,947,948,949,947,389
20250418,123400,1067865614,949,953,953,949,7376
20250418,123300,1060857935,954,954,954,954,0
20250418,123200,1060857935,954,954,954,954,2006
20250418,123100,1058944211,954,954,954,954,1
20250418,123000,1058943257,954,952,954,951,20001
20250418,122900,1039920153,952,951,952,951,4449
20250418,122800,1035686703,952,958,958,952,13844
20250418,122700,1022472493,958,958,958,958,0
20250418,122600,1022472493,958,958,958,958,367
20250418,122500,1022120907,958,958,958,958,0
20250418,122400,1022120907,958,960,960,958,300
20250418,122300,1021833107,961,962,962,961,19043
20250418,122200,1003523742,962,964,964,962,1854
20250418,122100,1001739082,967,967,967,967,1472
20250418,122000,1000315658,967,963,967,963,2
20250418,121900,1000313728,962,962,962,962,510
20250418,121800,999823108,962,962,962,962,40
20250418,121700,999784628,961,960,961,960,1341
20250418,121600,998496268,962,959,962,958,381
20250418,121500,998130715,956,957,957,956,1683
20250418,121400,996520167,956,956,956,956,800
20250418,121300,995755367,955,955,955,955,0
20250418,121200,995755367,955,967,967,955,2
20250418,121100,995753445,953,961,961,953,9299
20250418,121000,986867041,968,970,970,968,3
20250418,120900,986864134,971,961,971,961,5058
20250418,120800,982003385,963,963,963,963,140
20250418,120700,981868565,963,963,963,963,0
20250418,120600,981868565,963,963,963,963,0
20250418,120500,981868565,963,958,963,956,6107
20250418,120400,976012823,958,959,959,958,49
20250418,120300,975965874,958,957,958,957,8126
20250418,120200,968189092,957,962,964,957,6211
20250418,120100,962232302,962,965,965,962,3074
20250418,120000,959268930,965,965,965,965,1850
20250418,115900,957483680,966,967,967,966,7488
20250418,115800,950250269,967,971,971,966,1029
20250418,115700,949256125,966,968,971,966,2011
20250418,115600,947312939,966,968,968,966,14834
20250418,115500,932976381,968,968,968,968,1
20250418,115400,932975413,972,967,972,966,666
20250418,115300,932329355,968,968,968,968,917
20250418,115200,931441699,969,969,969,969,0
20250418,115100,931441699,969,969,969,969,0
20250418,115000,931441699,969,971,971,969,8505
20250418,114900,923190004,971,971,971,971,51
20250418,114800,923140483,978,978,978,978,1000
20250418,114700,922162483,978,978,978,978,507
20250418,114600,921666637,979,979,979,979,500
20250418,114500,921177137,980,970,980,970,8245
20250418,114400,913121277,992,976,992,968,16689
20250418,114300,896674099,976,976,976,976,10031
20250418,114200,886883843,976,970,976,970,1001
20250418,114100,885912867,969,970,970,969,1800
20250418,114000,884167967,969,973,984,968,14168
20250418,113900,870425044,972,982,982,972,2019
20250418,113800,868460273,982,990,993,974,10620
20250418,113700,858014846,990,988,990,986,8570
20250418,113600,849539388,988,981,990,981,10567
20250418,113500,839121103,981,981,981,980,2819
20250418,113400,836357479,981,980,981,971,3347
20250418,113300,833078246,980,975,980,975,10294
20250418,113200,823010684,974,974,974,969,823
20250418,113100,822210483,974,974,974,968,4052
20250418,113000,818263841,974,969,974,969,11329
20250418,112900,807243906,969,968,969,964,809
20250418,112800,806460803,963,964,964,961,2000
20250418,112700,804536343,961,961,961,961,300
20250418,112600,804248043,958,958,958,958,0
20250418,112500,804248043,958,959,959,958,1639
20250418,112400,802677181,958,967,967,958,5235
20250418,112300,797656141,966,964,966,964,1136
20250418,112200,796558893,964,962,964,962,3000
20250418,112100,793669957,959,965,966,959,4018
20250418,112000,789796869,962,968,968,960,9416
20250418,111900,780750384,961,970,970,961,2261
20250418,111800,778574235,965,969,969,965,2224
20250418,111700,776423550,969,974,974,968,57
20250418,111600,776368293,974,966,974,966,8189
20250418,111500,768395907,965,965,965,965,1
20250418,111400,768394942,970,970,970,970,3149
20250418,111300,765340412,971,965,971,964,11856
20250418,111200,753841878,965,964,965,964,679
20250418,111100,753187272,968,968,968,968,0
20250418,111000,753187272,968,968,968,968,0
20250418,110900,753187272,968,968,968,968,600
20250418,110800,752606472,960,960,960,960,539
20250418,110700,752089032,960,967,971,960,8195
20250418,110600,744168014,963,965,969,963,11013
20250418,110500,733529486,964,960,964,957,13322
20250418,110400,720734651,962,959,963,959,5526
20250418,110300,715415900,959,951,960,951,3565
20250418,110200,712001917,951,948,951,946,4435
20250418,110100,707793517,946,953,953,946,10347
20250418,110000,697967214,955,951,955,951,1564
20250418,105900,696477234,951,951,951,948,6631
20250418,105800,690178306,951,957,957,951,13943
20250418,105700,676868030,956,956,956,956,5100
20250418,105600,671992430,958,962,962,957,586
20250418,105500,671431000,963,963,963,963,32
20250418,105400,671400184,957,957,957,957,0
20250418,105300,671400184,957,957,957,957,0
20250418,105200,671400184,957,957,957,955,695
20250418,105100,670736269,957,957,957,957,1875
20250418,105000,668941894,957,957,957,957,40
20250418,104900,668903614,954,959,959,954,480
20250418,104800,668445460,962,962,962,962,0
20250418,104700,668445460,962,962,962,962,1970
20250418,104600,666550320,962,962,962,962,337
20250418,104500,666226126,958,958,958,958,455
20250418,104400,665790236,958,958,958,958,608
20250418,104300,665207772,955,955,955,955,0
20250418,104200,665207772,955,955,955,955,648
20250418,104100,664588932,955,961,962,955,1391
20250418,104000,663255178,955,957,957,955,2810
20250418,103900,660568728,962,964,964,957,2883
20250418,103800,657796482,972,971,973,969,16090
20250418,103700,642143936,973,961,973,961,455
20250418,103600,641706669,961,960,961,960,2437
20250418,103500,639366572,957,959,960,957,2285
20250418,103400,637173009,958,956,958,956,1753
20250418,103300,635496387,955,954,955,954,3019
20250418,103200,632613914,951,951,951,951,3100
20250418,103100,629665814,954,954,954,954,0
20250418,103000,629665814,954,953,954,953,4334
20250418,102900,625535511,952,950,952,950,21
20250418,102800,625515541,952,952,952,952,0
20250418,102700,625515541,952,944,952,944,3577
20250418,102600,622116878,948,948,948,948,500
20250418,102500,621642878,948,948,948,948,2000
20250418,102400,619746878,948,949,949,943,4
20250418,102300,619743090,948,948,948,948,616
20250418,102200,619159122,948,945,948,945,538
20250418,102100,618649398,942,942,942,942,9277
20250418,102000,609910464,942,939,942,939,3059
20250418,101900,607032084,940,941,941,940,8418
20250418,101800,599118963,941,941,942,941,431
20250418,101700,598713162,942,942,942,942,50
20250418,101600,598666062,940,942,942,940,2024
20250418,101500,596763500,940,941,942,940,9098
20250418,101400,588195325,941,940,941,940,2901
20250418,101300,585468179,941,941,941,941,315
20250418,101200,585171764,941,942,942,941,2611
20250418,101100,582714520,941,943,943,941,4840
20250418,101000,578154141,943,943,943,943,401
20250418,100900,577775998,943,943,943,943,0
20250418,100800,577775998,943,943,943,943,0
20250418,100700,577775998,943,946,946,943,21
20250418,100600,577756192,943,943,943,941,1768
20250418,100500,576089124,943,943,943,943,11
20250418,100400,576078751,943,944,944,940,7953
20250418,100300,568590187,944,944,944,944,51
20250418,100200,568542043,944,944,944,943,4680
20250418,100100,564126992,944,945,945,944,4809
20250418,100000,559583667,945,946,946,945,12635
20250418,095900,547632095,945,945,945,945,0
20250418,095800,547632095,945,945,946,945,941
20250418,095700,546742849,945,945,946,945,6302
20250418,095600,540787017,945,945,945,945,1181
20250418,095500,539670972,944,945,945,944,64
20250418,095400,539610523,944,946,946,944,9308
20250418,095300,530811537,946,944,947,944,2186
20250418,095200,528741587,943,943,943,940,6642
20250418,095100,522487692,943,943,943,941,3301
20250418,095000,519376849,943,943,943,941,900
20250418,094900,518528201,942,943,944,941,10358
20250418,094800,508766707,943,952,952,943,3369
20250418,094700,505580863,952,952,952,952,3
20250418,094600,505578007,945,943,953,943,1374
20250418,094500,504279595,941,945,945,941,634
20250418,094400,503681476,943,942,944,942,2063
20250418,094300,501737249,940,951,951,940,18887
20250418,094200,483880245,950,948,950,948,2588
20250418,094100,481425637,948,951,951,948,1631
20250418,094000,479877177,951,945,951,945,5052
20250418,093900,475091265,945,944,948,944,2941
20250418,093800,472311078,945,945,945,944,2174
20250418,093700,470257247,945,944,946,944,2995
20250418,093600,467426912,944,944,944,940,6825
20250418,093500,460997042,944,940,945,940,4567
20250418,093400,456687370,939,939,939,932,11190
20250418,093300,446210309,940,952,952,940,45264
20250418,093200,403522416,954,947,955,947,5099
20250418,093100,398684688,948,951,952,948,8731
20250418,093000,390397756,951,953,953,950,754
20250418,092900,389680784,953,945,953,941,15377
20250418,092800,375134389,945,953,953,943,31439
20250418,092700,345342370,951,949,960,945,13416
20250418,092600,332614456,950,954,955,945,32829
20250418,092500,301474203,954,964,964,954,11987
20250418,092400,289988761,964,962,967,961,2971
20250418,092300,287128617,962,967,967,961,465
20250418,092200,286681007,960,962,962,960,410
20250418,092100,286287396,960,960,962,960,14478
20250418,092000,272384949,960,956,960,955,12189
20250418,091900,260703855,955,957,957,955,3933
20250418,091800,256942222,962,957,962,955,11458
20250418,091700,245985568,957,957,957,957,6
20250418,091600,245979826,955,962,965,955,3605
20250418,091500,242518843,953,953,954,953,3420
20250418,091400,239258797,953,953,953,953,1011
20250418,091300,238295314,965,953,966,948,21910
20250418,091200,217345593,951,952,956,945,16635
20250418,091100,201527416,950,966,966,950,31096
20250418,091000,171706839,966,979,979,965,33709
20250418,090900,139157168,964,969,979,958,8475
20250418,090800,130975430,965,979,979,958,5023
20250418,090700,126115622,975,968,975,967,15213
20250418,090600,111355496,965,963,965,939,34020
20250418,090500,78959705,963,975,975,946,27723
20250418,090400,52241555,975,981,989,975,16698
20250418,090300,35878380,981,986,986,981,18270
20250418,090200,17914802,986,994,994,981,8964
20250418,090100,9065848,994,989,994,985,3755
20250418,090000,5353224,991,991,995,985,5417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191100 1440981918 936 936 936 936 37713
3 20250418 191000 1440981918 936 936 936 936 0
4 20250418 190900 1440981918 936 936 936 936 0
5 20250418 190800 1440981918 936 936 936 936 0
6 20250418 190700 1440981918 936 936 936 936 0
7 20250418 190600 1440981918 936 936 936 936 0
8 20250418 190500 1440981918 936 936 936 936 0
9 20250418 190400 1440981918 936 936 936 936 0
10 20250418 190300 1440981918 936 936 936 936 0
11 20250418 190200 1440981918 936 936 936 936 0
12 20250418 190100 1440981918 936 936 936 936 0
13 20250418 190000 1440981918 936 936 936 936 0
14 20250418 185900 1440981918 936 936 936 936 0
15 20250418 185800 1440981918 936 936 936 936 0
16 20250418 185700 1440981918 936 936 936 936 0
17 20250418 185600 1440981918 936 936 936 936 0
18 20250418 185500 1440981918 936 936 936 936 0
19 20250418 185400 1440981918 936 936 936 936 0
20 20250418 185300 1440981918 936 936 936 936 0
21 20250418 185200 1440981918 936 936 936 936 0
22 20250418 185100 1440981918 936 936 936 936 0
23 20250418 185000 1440981918 936 936 936 936 0
24 20250418 184900 1440981918 936 936 936 936 0
25 20250418 184800 1440981918 936 936 936 936 0
26 20250418 184700 1440981918 936 936 936 936 0
27 20250418 184600 1440981918 936 936 936 936 0
28 20250418 184500 1440981918 936 936 936 936 0
29 20250418 184400 1440981918 936 936 936 936 0
30 20250418 184300 1440981918 936 936 936 936 0
31 20250418 184200 1440981918 936 936 936 936 0
32 20250418 184100 1440981918 936 936 936 936 37713
33 20250418 184000 1440981918 936 936 936 936 0
34 20250418 183900 1440981918 936 936 936 936 0
35 20250418 183800 1440981918 936 936 936 936 0
36 20250418 183700 1440981918 936 936 936 936 0
37 20250418 183600 1440981918 936 936 936 936 0
38 20250418 183500 1440981918 936 936 936 936 0
39 20250418 183400 1440981918 936 936 936 936 0
40 20250418 183300 1440981918 936 936 936 936 0
41 20250418 183200 1440981918 936 936 936 936 0
42 20250418 183100 1440981918 936 936 936 936 0
43 20250418 183000 1440981918 936 936 936 936 0
44 20250418 182900 1440981918 936 936 936 936 0
45 20250418 182800 1440981918 936 936 936 936 0
46 20250418 182700 1440981918 936 936 936 936 0
47 20250418 182600 1440981918 936 936 936 936 0
48 20250418 182500 1440981918 936 936 936 936 0
49 20250418 182400 1440981918 936 936 936 936 0
50 20250418 182300 1440981918 936 936 936 936 0
51 20250418 182200 1440981918 936 936 936 936 0
52 20250418 182100 1440981918 936 936 936 936 0
53 20250418 182000 1440981918 936 936 936 936 0
54 20250418 181900 1440981918 936 936 936 936 0
55 20250418 181800 1440981918 936 936 936 936 0
56 20250418 181700 1440981918 936 936 936 936 0
57 20250418 181600 1440981918 936 936 936 936 0
58 20250418 181500 1440981918 936 936 936 936 0
59 20250418 181400 1440981918 936 936 936 936 0
60 20250418 181300 1440981918 936 936 936 936 0
61 20250418 181200 1440981918 936 936 936 936 0
62 20250418 181100 1440981918 936 936 936 936 37713
63 20250418 181000 1440981918 936 936 936 936 0
64 20250418 180900 1440981918 936 936 936 936 0
65 20250418 180800 1440981918 936 936 936 936 0
66 20250418 180700 1440981918 936 936 936 936 0
67 20250418 180600 1440981918 936 936 936 936 0
68 20250418 180500 1440981918 936 936 936 936 0
69 20250418 180400 1440981918 936 936 936 936 0
70 20250418 180300 1440981918 936 936 936 936 0
71 20250418 180200 1440981918 936 936 936 936 0
72 20250418 180100 1440981918 936 936 936 936 0
73 20250418 180000 1440981918 936 936 936 936 0
74 20250418 175900 1440981918 936 936 936 936 0
75 20250418 175800 1440981918 936 936 936 936 0
76 20250418 175700 1440981918 936 936 936 936 0
77 20250418 175600 1440981918 936 936 936 936 0
78 20250418 175500 1440981918 936 936 936 936 0
79 20250418 175400 1440981918 936 936 936 936 0
80 20250418 175300 1440981918 936 936 936 936 0
81 20250418 175200 1440981918 936 936 936 936 0
82 20250418 175100 1440981918 936 936 936 936 0
83 20250418 175000 1440981918 936 936 936 936 0
84 20250418 174900 1440981918 936 936 936 936 0
85 20250418 174800 1440981918 936 936 936 936 0
86 20250418 174700 1440981918 936 936 936 936 0
87 20250418 174600 1440981918 936 936 936 936 0
88 20250418 174500 1440981918 936 936 936 936 0
89 20250418 174400 1440981918 936 936 936 936 0
90 20250418 174300 1440981918 936 936 936 936 0
91 20250418 174200 1440981918 936 936 936 936 0
92 20250418 174100 1440981918 936 936 936 936 37713
93 20250418 174000 1440981918 936 936 936 936 0
94 20250418 173900 1440981918 936 936 936 936 0
95 20250418 173800 1440981918 936 936 936 936 0
96 20250418 173700 1440981918 936 936 936 936 0
97 20250418 173600 1440981918 936 936 936 936 0
98 20250418 173500 1440981918 936 936 936 936 0
99 20250418 173400 1440981918 936 936 936 936 0
100 20250418 173300 1440981918 936 936 936 936 0
101 20250418 173200 1440981918 936 936 936 936 0
102 20250418 173100 1440981918 936 936 936 936 0
103 20250418 173000 1440981918 936 936 936 936 0
104 20250418 172900 1440981918 936 936 936 936 0
105 20250418 172800 1440981918 936 936 936 936 0
106 20250418 172700 1440981918 936 936 936 936 0
107 20250418 172600 1440981918 936 936 936 936 0
108 20250418 172500 1440981918 936 936 936 936 0
109 20250418 172400 1440981918 936 936 936 936 0
110 20250418 172300 1440981918 936 936 936 936 0
111 20250418 172200 1440981918 936 936 936 936 0
112 20250418 172100 1440981918 936 936 936 936 0
113 20250418 172000 1440981918 936 936 936 936 0
114 20250418 171900 1440981918 936 936 936 936 0
115 20250418 171800 1440981918 936 936 936 936 0
116 20250418 171700 1440981918 936 936 936 936 0
117 20250418 171600 1440981918 936 936 936 936 0
118 20250418 171500 1440981918 936 936 936 936 0
119 20250418 171400 1440981918 936 936 936 936 0
120 20250418 171300 1440981918 936 936 936 936 0
121 20250418 171200 1440981918 936 936 936 936 0
122 20250418 171100 1440981918 936 936 936 936 37713
123 20250418 171000 1440981918 936 936 936 936 0
124 20250418 170900 1440981918 936 936 936 936 0
125 20250418 170800 1440981918 936 936 936 936 0
126 20250418 170700 1440981918 936 936 936 936 0
127 20250418 170600 1440981918 936 936 936 936 0
128 20250418 170500 1440981918 936 936 936 936 0
129 20250418 170400 1440981918 936 936 936 936 0
130 20250418 170300 1440981918 936 936 936 936 0
131 20250418 170200 1440981918 936 936 936 936 0
132 20250418 170100 1440981918 936 936 936 936 0
133 20250418 170000 1440981918 936 936 936 936 0
134 20250418 165900 1440981918 936 936 936 936 0
135 20250418 165800 1440981918 936 936 936 936 0
136 20250418 165700 1440981918 936 936 936 936 0
137 20250418 165600 1440981918 936 936 936 936 0
138 20250418 165500 1440981918 936 936 936 936 0
139 20250418 165400 1440981918 936 936 936 936 0
140 20250418 165300 1440981918 936 936 936 936 0
141 20250418 165200 1440981918 936 936 936 936 0
142 20250418 165100 1440981918 936 936 936 936 0
143 20250418 165000 1440981918 936 936 936 936 0
144 20250418 164900 1440981918 936 936 936 936 0
145 20250418 164800 1440981918 936 936 936 936 0
146 20250418 164700 1440981918 936 936 936 936 0
147 20250418 164600 1440981918 936 936 936 936 0
148 20250418 164500 1440981918 936 936 936 936 0
149 20250418 164400 1440981918 936 936 936 936 0
150 20250418 164300 1440981918 936 936 936 936 0
151 20250418 164200 1440981918 936 936 936 936 0
152 20250418 164100 1440981918 936 936 936 936 37713
153 20250418 164000 1440981918 936 936 936 936 0
154 20250418 163900 1440981918 936 936 936 936 0
155 20250418 163800 1440981918 936 936 936 936 0
156 20250418 163700 1440981918 936 936 936 936 0
157 20250418 163600 1440981918 936 936 936 936 0
158 20250418 163500 1440981918 936 936 936 936 0
159 20250418 163400 1440981918 936 936 936 936 0
160 20250418 163300 1440981918 936 936 936 936 0
161 20250418 163200 1440981918 936 936 936 936 0
162 20250418 163100 1440981918 936 936 936 936 0
163 20250418 163000 1440981918 936 936 936 936 0
164 20250418 162900 1440981918 936 936 936 936 0
165 20250418 162800 1440981918 936 936 936 936 0
166 20250418 162700 1440981918 936 936 936 936 0
167 20250418 162600 1440981918 936 936 936 936 0
168 20250418 162500 1440981918 936 936 936 936 0
169 20250418 162400 1440981918 936 936 936 936 0
170 20250418 162300 1440981918 936 936 936 936 0
171 20250418 162200 1440981918 936 936 936 936 0
172 20250418 162100 1440981918 936 936 936 936 0
173 20250418 162000 1440981918 936 936 936 936 0
174 20250418 161900 1440981918 936 936 936 936 0
175 20250418 161800 1440981918 936 936 936 936 0
176 20250418 161700 1440981918 936 936 936 936 0
177 20250418 161600 1440981918 936 936 936 936 0
178 20250418 161500 1440981918 936 936 936 936 0
179 20250418 161400 1440981918 936 936 936 936 0
180 20250418 161300 1440981918 936 936 936 936 0
181 20250418 161200 1440981918 936 936 936 936 0
182 20250418 161100 1440981918 936 936 936 936 37713
183 20250418 161000 1440981918 936 936 936 936 0
184 20250418 160900 1440981918 936 936 936 936 0
185 20250418 160800 1440981918 936 936 936 936 0
186 20250418 160700 1440981918 936 936 936 936 0
187 20250418 160600 1440981918 936 936 936 936 0
188 20250418 160500 1440981918 936 936 936 936 0
189 20250418 160400 1440981918 936 936 936 936 0
190 20250418 160300 1440981918 936 936 936 936 0
191 20250418 160200 1440981918 936 936 936 936 0
192 20250418 160100 1440981918 936 936 936 936 0
193 20250418 160000 1440981918 936 936 936 936 0
194 20250418 155900 1440981918 936 936 936 936 0
195 20250418 155800 1440981918 936 936 936 936 0
196 20250418 155700 1440981918 936 936 936 936 0
197 20250418 155600 1440981918 936 936 936 936 0
198 20250418 155500 1440981918 936 936 936 936 0
199 20250418 155400 1440981918 936 936 936 936 0
200 20250418 155300 1440981918 936 936 936 936 0
201 20250418 155200 1440981918 936 936 936 936 0
202 20250418 155100 1440981918 936 936 936 936 0
203 20250418 155000 1440981918 936 936 936 936 0
204 20250418 154900 1440981918 936 936 936 936 0
205 20250418 154800 1440981918 936 936 936 936 0
206 20250418 154700 1440981918 936 936 936 936 0
207 20250418 154600 1440981918 936 936 936 936 0
208 20250418 154500 1440981918 936 936 936 936 0
209 20250418 154400 1440981918 936 936 936 936 0
210 20250418 154300 1440981918 936 936 936 936 0
211 20250418 154200 1440981918 936 936 936 936 0
212 20250418 154100 1440981918 936 936 936 936 37713
213 20250418 154000 1440981918 936 936 936 936 0
214 20250418 153900 1440981918 936 936 936 936 0
215 20250418 153800 1440981918 936 936 936 936 0
216 20250418 153700 1440981918 936 936 936 936 0
217 20250418 153600 1440981918 936 936 936 936 0
218 20250418 153500 1440981918 936 936 936 936 0
219 20250418 153400 1440981918 936 936 936 936 0
220 20250418 153300 1440981918 936 936 936 936 0
221 20250418 153200 1440981918 936 936 936 936 0
222 20250418 153100 1440981918 936 936 936 936 0
223 20250418 153000 1440981918 936 936 936 936 37713
224 20250418 152900 1405682550 939 939 939 939 0
225 20250418 152800 1405682550 939 939 939 939 0
226 20250418 152700 1405682550 939 939 939 939 0
227 20250418 152600 1405682550 939 939 939 939 0
228 20250418 152500 1405682550 939 939 939 939 0
229 20250418 152400 1405682550 939 939 939 939 0
230 20250418 152300 1405682550 939 939 939 939 0
231 20250418 152200 1405682550 939 939 939 939 0
232 20250418 152100 1405682550 939 939 939 939 0
233 20250418 152000 1405682550 939 939 939 939 0
234 20250418 151900 1405682550 939 942 942 939 24468
235 20250418 151800 1382673562 945 945 945 945 1
236 20250418 151700 1382672617 942 942 946 942 130
237 20250418 151600 1382550153 946 946 946 946 1
238 20250418 151500 1382549207 941 946 946 941 101
239 20250418 151400 1382454158 941 941 941 941 730
240 20250418 151300 1381767228 946 946 946 940 3781
241 20250418 151200 1378205496 947 943 947 943 257
242 20250418 151100 1377962941 947 944 947 944 762
243 20250418 151000 1377242107 947 947 947 947 1
244 20250418 150900 1377241160 942 941 945 940 4251
245 20250418 150800 1373238011 941 943 943 941 6475
246 20250418 150700 1367140978 942 942 942 942 1000
247 20250418 150600 1366198978 947 942 947 942 1643
248 20250418 150500 1364643209 946 947 947 942 303
249 20250418 150400 1364357434 947 942 947 942 51
250 20250418 150300 1364309387 942 944 944 942 1049
251 20250418 150200 1363319229 942 943 943 942 2030
252 20250418 150100 1361405969 950 950 950 950 1
253 20250418 150000 1361405019 942 942 942 942 101
254 20250418 145900 1361309877 941 944 951 941 4165
255 20250418 145800 1357377486 950 947 950 947 692
256 20250418 145700 1356720642 947 947 947 947 97
257 20250418 145600 1356628783 947 945 947 945 8021
258 20250418 145500 1349047575 943 943 943 942 3277
259 20250418 145400 1345959495 945 943 945 943 626
260 20250418 145300 1345369125 943 943 945 942 1823
261 20250418 145200 1343651146 943 943 943 943 1425
262 20250418 145100 1342307371 943 945 945 943 9800
263 20250418 145000 1333055476 945 948 948 945 1882
264 20250418 144900 1331276793 945 945 945 945 504
265 20250418 144800 1330800513 945 945 945 945 2300
266 20250418 144700 1328627013 946 948 948 946 4942
267 20250418 144600 1323948981 948 948 948 948 10
268 20250418 144500 1323939501 948 948 948 948 2
269 20250418 144400 1323937605 947 947 947 947 1
270 20250418 144300 1323936658 948 948 948 948 950
271 20250418 144200 1323036058 948 948 948 948 10
272 20250418 144100 1323026578 946 946 946 946 0
273 20250418 144000 1323026578 946 946 946 946 1597
274 20250418 143900 1321515816 948 948 948 948 9
275 20250418 143800 1321507284 948 946 948 945 1145
276 20250418 143700 1320423937 946 946 946 946 3619
277 20250418 143600 1317000363 946 947 947 946 6782
278 20250418 143500 1310583900 947 947 947 947 0
279 20250418 143400 1310583900 947 947 947 947 3746
280 20250418 143300 1307036438 948 948 948 948 8971
281 20250418 143200 1298531930 948 952 952 948 17923
282 20250418 143100 1281540922 952 949 952 949 1412
283 20250418 143000 1280199779 948 948 948 948 5000
284 20250418 142900 1275459779 949 949 949 949 1000
285 20250418 142800 1274510779 952 952 952 952 1
286 20250418 142700 1274509827 953 950 953 948 1256
287 20250418 142600 1273318813 948 948 948 948 0
288 20250418 142500 1273318813 948 950 950 948 1001
289 20250418 142400 1272369863 948 948 948 948 560
290 20250418 142300 1271838983 950 950 950 950 30
291 20250418 142200 1271810483 950 948 950 948 201
292 20250418 142100 1271619933 948 950 950 948 1080
293 20250418 142000 1270595544 949 949 949 949 0
294 20250418 141900 1270595544 949 956 956 949 8154
295 20250418 141800 1262851890 956 956 956 956 1
296 20250418 141700 1262850934 953 954 954 953 6190
297 20250418 141600 1256949924 954 954 954 954 200
298 20250418 141500 1256759124 954 954 954 954 863
299 20250418 141400 1255935822 954 956 956 954 829
300 20250418 141300 1255144756 956 955 956 955 3999
301 20250418 141200 1251322712 956 956 956 956 0
302 20250418 141100 1251322712 956 956 956 956 1
303 20250418 141000 1251321756 952 952 952 952 112
304 20250418 140900 1251215132 952 956 956 952 2081
305 20250418 140800 1249226000 956 956 956 954 30
306 20250418 140700 1249197340 956 956 956 956 1000
307 20250418 140600 1248241340 956 955 956 955 2391
308 20250418 140500 1245956922 955 953 955 953 2345
309 20250418 140400 1243719043 953 953 953 952 1804
310 20250418 140300 1242000131 955 955 955 955 0
311 20250418 140200 1242000131 955 955 955 955 0
312 20250418 140100 1242000131 955 955 955 955 0
313 20250418 140000 1242000131 955 955 955 955 0
314 20250418 135900 1242000131 955 955 955 955 373
315 20250418 135800 1241643916 955 950 955 950 74
316 20250418 135700 1241573545 951 951 951 951 934
317 20250418 135600 1240685311 951 951 951 951 5
318 20250418 135500 1240680556 953 950 953 949 1001
319 20250418 135400 1239730595 953 953 953 953 0
320 20250418 135300 1239730595 953 953 953 948 257
321 20250418 135200 1239486949 948 948 949 948 3843
322 20250418 135100 1235843682 948 954 954 948 4929
323 20250418 135000 1231162094 954 954 954 954 2
324 20250418 134900 1231160186 956 955 956 954 12
325 20250418 134800 1231148721 954 953 954 953 9
326 20250418 134700 1231140139 953 952 953 951 55
327 20250418 134600 1231087817 952 952 952 952 5
328 20250418 134500 1231083057 955 955 955 955 1900
329 20250418 134400 1229268557 957 957 957 957 0
330 20250418 134300 1229268557 957 957 957 957 10
331 20250418 134200 1229258987 955 951 955 951 2200
332 20250418 134100 1227159727 951 952 952 950 9483
333 20250418 134000 1218135845 958 958 958 952 1157
334 20250418 133900 1217034258 958 956 958 956 3216
335 20250418 133800 1213956548 952 950 952 950 2650
336 20250418 133700 1211439045 949 950 950 949 1476
337 20250418 133600 1210037921 950 949 950 949 406
338 20250418 133500 1209652226 949 949 949 948 98
339 20250418 133400 1209559299 948 948 948 948 459
340 20250418 133300 1209124167 950 950 950 950 1
341 20250418 133200 1209123217 948 949 949 948 12255
342 20250418 133100 1197505471 949 948 949 948 695
343 20250418 133000 1196846196 949 949 949 949 50
344 20250418 132900 1196798746 949 948 949 948 88
345 20250418 132800 1196715321 945 945 945 945 4
346 20250418 132700 1196711541 948 947 948 944 36667
347 20250418 132600 1162091133 947 948 948 947 602
348 20250418 132500 1161520439 948 948 948 948 10
349 20250418 132400 1161510959 948 947 949 947 1083
350 20250418 132300 1160485355 948 954 954 948 8330
351 20250418 132200 1152586131 952 949 952 948 10010
352 20250418 132100 1143095720 949 949 949 948 1745
353 20250418 132000 1141439723 948 949 949 948 2766
354 20250418 131900 1138815229 949 948 949 947 848
355 20250418 131800 1138012121 948 949 949 948 2900
356 20250418 131700 1135260371 949 956 956 949 2952
357 20250418 131600 1132458867 956 949 956 949 12085
358 20250418 131500 1120958229 948 949 949 948 3536
359 20250418 131400 1117603618 949 950 950 949 540
360 20250418 131300 1117091094 956 956 956 956 0
361 20250418 131200 1117091094 956 950 956 950 10029
362 20250418 131100 1107563526 957 956 957 956 1000
363 20250418 131000 1106607226 957 957 957 957 8
364 20250418 130900 1106599570 950 950 950 950 0
365 20250418 130800 1106599570 950 950 950 950 2678
366 20250418 130700 1104055470 949 950 950 949 500
367 20250418 130600 1103580479 951 951 951 951 1163
368 20250418 130500 1102474466 951 951 951 951 1000
369 20250418 130400 1101523466 951 953 955 951 714
370 20250418 130300 1100843996 957 957 957 957 324
371 20250418 130200 1100533928 957 957 957 957 0
372 20250418 130100 1100533928 957 957 957 957 0
373 20250418 130000 1100533928 957 957 957 957 501
374 20250418 125900 1100054471 955 955 955 955 0
375 20250418 125800 1100054471 955 955 955 955 2006
376 20250418 125700 1098138741 954 950 954 950 815
377 20250418 125600 1097364199 950 950 950 950 1463
378 20250418 125500 1095974349 950 951 951 950 112
379 20250418 125400 1095867849 953 952 953 952 193
380 20250418 125300 1095683986 953 953 953 953 0
381 20250418 125200 1095683986 953 953 953 953 1259
382 20250418 125100 1094484159 954 954 954 954 178
383 20250418 125000 1094314347 960 951 960 951 4139
384 20250418 124900 1090351918 951 951 951 951 0
385 20250418 124800 1090351918 951 951 951 951 0
386 20250418 124700 1090351918 951 951 951 951 7570
387 20250418 124600 1083152848 955 955 955 955 40
388 20250418 124500 1083114648 955 955 955 955 0
389 20250418 124400 1083114648 955 955 955 955 1
390 20250418 124300 1083113693 957 957 957 957 0
391 20250418 124200 1083113693 957 957 957 957 466
392 20250418 124100 1082667731 958 958 958 958 576
393 20250418 124000 1082115923 958 951 958 951 1165
394 20250418 123900 1081000671 951 957 957 951 105
395 20250418 123800 1080900805 958 954 959 951 108
396 20250418 123700 1080797922 949 949 951 949 11222
397 20250418 123600 1070147388 949 948 949 947 2020
398 20250418 123500 1068234210 947 948 949 947 389
399 20250418 123400 1067865614 949 953 953 949 7376
400 20250418 123300 1060857935 954 954 954 954 0
401 20250418 123200 1060857935 954 954 954 954 2006
402 20250418 123100 1058944211 954 954 954 954 1
403 20250418 123000 1058943257 954 952 954 951 20001
404 20250418 122900 1039920153 952 951 952 951 4449
405 20250418 122800 1035686703 952 958 958 952 13844
406 20250418 122700 1022472493 958 958 958 958 0
407 20250418 122600 1022472493 958 958 958 958 367
408 20250418 122500 1022120907 958 958 958 958 0
409 20250418 122400 1022120907 958 960 960 958 300
410 20250418 122300 1021833107 961 962 962 961 19043
411 20250418 122200 1003523742 962 964 964 962 1854
412 20250418 122100 1001739082 967 967 967 967 1472
413 20250418 122000 1000315658 967 963 967 963 2
414 20250418 121900 1000313728 962 962 962 962 510
415 20250418 121800 999823108 962 962 962 962 40
416 20250418 121700 999784628 961 960 961 960 1341
417 20250418 121600 998496268 962 959 962 958 381
418 20250418 121500 998130715 956 957 957 956 1683
419 20250418 121400 996520167 956 956 956 956 800
420 20250418 121300 995755367 955 955 955 955 0
421 20250418 121200 995755367 955 967 967 955 2
422 20250418 121100 995753445 953 961 961 953 9299
423 20250418 121000 986867041 968 970 970 968 3
424 20250418 120900 986864134 971 961 971 961 5058
425 20250418 120800 982003385 963 963 963 963 140
426 20250418 120700 981868565 963 963 963 963 0
427 20250418 120600 981868565 963 963 963 963 0
428 20250418 120500 981868565 963 958 963 956 6107
429 20250418 120400 976012823 958 959 959 958 49
430 20250418 120300 975965874 958 957 958 957 8126
431 20250418 120200 968189092 957 962 964 957 6211
432 20250418 120100 962232302 962 965 965 962 3074
433 20250418 120000 959268930 965 965 965 965 1850
434 20250418 115900 957483680 966 967 967 966 7488
435 20250418 115800 950250269 967 971 971 966 1029
436 20250418 115700 949256125 966 968 971 966 2011
437 20250418 115600 947312939 966 968 968 966 14834
438 20250418 115500 932976381 968 968 968 968 1
439 20250418 115400 932975413 972 967 972 966 666
440 20250418 115300 932329355 968 968 968 968 917
441 20250418 115200 931441699 969 969 969 969 0
442 20250418 115100 931441699 969 969 969 969 0
443 20250418 115000 931441699 969 971 971 969 8505
444 20250418 114900 923190004 971 971 971 971 51
445 20250418 114800 923140483 978 978 978 978 1000
446 20250418 114700 922162483 978 978 978 978 507
447 20250418 114600 921666637 979 979 979 979 500
448 20250418 114500 921177137 980 970 980 970 8245
449 20250418 114400 913121277 992 976 992 968 16689
450 20250418 114300 896674099 976 976 976 976 10031
451 20250418 114200 886883843 976 970 976 970 1001
452 20250418 114100 885912867 969 970 970 969 1800
453 20250418 114000 884167967 969 973 984 968 14168
454 20250418 113900 870425044 972 982 982 972 2019
455 20250418 113800 868460273 982 990 993 974 10620
456 20250418 113700 858014846 990 988 990 986 8570
457 20250418 113600 849539388 988 981 990 981 10567
458 20250418 113500 839121103 981 981 981 980 2819
459 20250418 113400 836357479 981 980 981 971 3347
460 20250418 113300 833078246 980 975 980 975 10294
461 20250418 113200 823010684 974 974 974 969 823
462 20250418 113100 822210483 974 974 974 968 4052
463 20250418 113000 818263841 974 969 974 969 11329
464 20250418 112900 807243906 969 968 969 964 809
465 20250418 112800 806460803 963 964 964 961 2000
466 20250418 112700 804536343 961 961 961 961 300
467 20250418 112600 804248043 958 958 958 958 0
468 20250418 112500 804248043 958 959 959 958 1639
469 20250418 112400 802677181 958 967 967 958 5235
470 20250418 112300 797656141 966 964 966 964 1136
471 20250418 112200 796558893 964 962 964 962 3000
472 20250418 112100 793669957 959 965 966 959 4018
473 20250418 112000 789796869 962 968 968 960 9416
474 20250418 111900 780750384 961 970 970 961 2261
475 20250418 111800 778574235 965 969 969 965 2224
476 20250418 111700 776423550 969 974 974 968 57
477 20250418 111600 776368293 974 966 974 966 8189
478 20250418 111500 768395907 965 965 965 965 1
479 20250418 111400 768394942 970 970 970 970 3149
480 20250418 111300 765340412 971 965 971 964 11856
481 20250418 111200 753841878 965 964 965 964 679
482 20250418 111100 753187272 968 968 968 968 0
483 20250418 111000 753187272 968 968 968 968 0
484 20250418 110900 753187272 968 968 968 968 600
485 20250418 110800 752606472 960 960 960 960 539
486 20250418 110700 752089032 960 967 971 960 8195
487 20250418 110600 744168014 963 965 969 963 11013
488 20250418 110500 733529486 964 960 964 957 13322
489 20250418 110400 720734651 962 959 963 959 5526
490 20250418 110300 715415900 959 951 960 951 3565
491 20250418 110200 712001917 951 948 951 946 4435
492 20250418 110100 707793517 946 953 953 946 10347
493 20250418 110000 697967214 955 951 955 951 1564
494 20250418 105900 696477234 951 951 951 948 6631
495 20250418 105800 690178306 951 957 957 951 13943
496 20250418 105700 676868030 956 956 956 956 5100
497 20250418 105600 671992430 958 962 962 957 586
498 20250418 105500 671431000 963 963 963 963 32
499 20250418 105400 671400184 957 957 957 957 0
500 20250418 105300 671400184 957 957 957 957 0
501 20250418 105200 671400184 957 957 957 955 695
502 20250418 105100 670736269 957 957 957 957 1875
503 20250418 105000 668941894 957 957 957 957 40
504 20250418 104900 668903614 954 959 959 954 480
505 20250418 104800 668445460 962 962 962 962 0
506 20250418 104700 668445460 962 962 962 962 1970
507 20250418 104600 666550320 962 962 962 962 337
508 20250418 104500 666226126 958 958 958 958 455
509 20250418 104400 665790236 958 958 958 958 608
510 20250418 104300 665207772 955 955 955 955 0
511 20250418 104200 665207772 955 955 955 955 648
512 20250418 104100 664588932 955 961 962 955 1391
513 20250418 104000 663255178 955 957 957 955 2810
514 20250418 103900 660568728 962 964 964 957 2883
515 20250418 103800 657796482 972 971 973 969 16090
516 20250418 103700 642143936 973 961 973 961 455
517 20250418 103600 641706669 961 960 961 960 2437
518 20250418 103500 639366572 957 959 960 957 2285
519 20250418 103400 637173009 958 956 958 956 1753
520 20250418 103300 635496387 955 954 955 954 3019
521 20250418 103200 632613914 951 951 951 951 3100
522 20250418 103100 629665814 954 954 954 954 0
523 20250418 103000 629665814 954 953 954 953 4334
524 20250418 102900 625535511 952 950 952 950 21
525 20250418 102800 625515541 952 952 952 952 0
526 20250418 102700 625515541 952 944 952 944 3577
527 20250418 102600 622116878 948 948 948 948 500
528 20250418 102500 621642878 948 948 948 948 2000
529 20250418 102400 619746878 948 949 949 943 4
530 20250418 102300 619743090 948 948 948 948 616
531 20250418 102200 619159122 948 945 948 945 538
532 20250418 102100 618649398 942 942 942 942 9277
533 20250418 102000 609910464 942 939 942 939 3059
534 20250418 101900 607032084 940 941 941 940 8418
535 20250418 101800 599118963 941 941 942 941 431
536 20250418 101700 598713162 942 942 942 942 50
537 20250418 101600 598666062 940 942 942 940 2024
538 20250418 101500 596763500 940 941 942 940 9098
539 20250418 101400 588195325 941 940 941 940 2901
540 20250418 101300 585468179 941 941 941 941 315
541 20250418 101200 585171764 941 942 942 941 2611
542 20250418 101100 582714520 941 943 943 941 4840
543 20250418 101000 578154141 943 943 943 943 401
544 20250418 100900 577775998 943 943 943 943 0
545 20250418 100800 577775998 943 943 943 943 0
546 20250418 100700 577775998 943 946 946 943 21
547 20250418 100600 577756192 943 943 943 941 1768
548 20250418 100500 576089124 943 943 943 943 11
549 20250418 100400 576078751 943 944 944 940 7953
550 20250418 100300 568590187 944 944 944 944 51
551 20250418 100200 568542043 944 944 944 943 4680
552 20250418 100100 564126992 944 945 945 944 4809
553 20250418 100000 559583667 945 946 946 945 12635
554 20250418 095900 547632095 945 945 945 945 0
555 20250418 095800 547632095 945 945 946 945 941
556 20250418 095700 546742849 945 945 946 945 6302
557 20250418 095600 540787017 945 945 945 945 1181
558 20250418 095500 539670972 944 945 945 944 64
559 20250418 095400 539610523 944 946 946 944 9308
560 20250418 095300 530811537 946 944 947 944 2186
561 20250418 095200 528741587 943 943 943 940 6642
562 20250418 095100 522487692 943 943 943 941 3301
563 20250418 095000 519376849 943 943 943 941 900
564 20250418 094900 518528201 942 943 944 941 10358
565 20250418 094800 508766707 943 952 952 943 3369
566 20250418 094700 505580863 952 952 952 952 3
567 20250418 094600 505578007 945 943 953 943 1374
568 20250418 094500 504279595 941 945 945 941 634
569 20250418 094400 503681476 943 942 944 942 2063
570 20250418 094300 501737249 940 951 951 940 18887
571 20250418 094200 483880245 950 948 950 948 2588
572 20250418 094100 481425637 948 951 951 948 1631
573 20250418 094000 479877177 951 945 951 945 5052
574 20250418 093900 475091265 945 944 948 944 2941
575 20250418 093800 472311078 945 945 945 944 2174
576 20250418 093700 470257247 945 944 946 944 2995
577 20250418 093600 467426912 944 944 944 940 6825
578 20250418 093500 460997042 944 940 945 940 4567
579 20250418 093400 456687370 939 939 939 932 11190
580 20250418 093300 446210309 940 952 952 940 45264
581 20250418 093200 403522416 954 947 955 947 5099
582 20250418 093100 398684688 948 951 952 948 8731
583 20250418 093000 390397756 951 953 953 950 754
584 20250418 092900 389680784 953 945 953 941 15377
585 20250418 092800 375134389 945 953 953 943 31439
586 20250418 092700 345342370 951 949 960 945 13416
587 20250418 092600 332614456 950 954 955 945 32829
588 20250418 092500 301474203 954 964 964 954 11987
589 20250418 092400 289988761 964 962 967 961 2971
590 20250418 092300 287128617 962 967 967 961 465
591 20250418 092200 286681007 960 962 962 960 410
592 20250418 092100 286287396 960 960 962 960 14478
593 20250418 092000 272384949 960 956 960 955 12189
594 20250418 091900 260703855 955 957 957 955 3933
595 20250418 091800 256942222 962 957 962 955 11458
596 20250418 091700 245985568 957 957 957 957 6
597 20250418 091600 245979826 955 962 965 955 3605
598 20250418 091500 242518843 953 953 954 953 3420
599 20250418 091400 239258797 953 953 953 953 1011
600 20250418 091300 238295314 965 953 966 948 21910
601 20250418 091200 217345593 951 952 956 945 16635
602 20250418 091100 201527416 950 966 966 950 31096
603 20250418 091000 171706839 966 979 979 965 33709
604 20250418 090900 139157168 964 969 979 958 8475
605 20250418 090800 130975430 965 979 979 958 5023
606 20250418 090700 126115622 975 968 975 967 15213
607 20250418 090600 111355496 965 963 965 939 34020
608 20250418 090500 78959705 963 975 975 946 27723
609 20250418 090400 52241555 975 981 989 975 16698
610 20250418 090300 35878380 981 986 986 981 18270
611 20250418 090200 17914802 986 994 994 981 8964
612 20250418 090100 9065848 994 989 994 985 3755
613 20250418 090000 5353224 991 991 995 985 5417