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

660
119830/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195800,585569360,5550,5550,5550,5550,539
20250418,195700,585569360,5550,5550,5550,5550,0
20250418,195600,585569360,5550,5550,5550,5550,0
20250418,195500,585569360,5550,5550,5550,5550,0
20250418,195400,585569360,5550,5550,5550,5550,0
20250418,195300,585569360,5550,5550,5550,5550,0
20250418,195200,585569360,5550,5550,5550,5550,0
20250418,195100,585569360,5550,5550,5550,5550,0
20250418,195000,585569360,5550,5550,5550,5550,0
20250418,194900,585569360,5550,5550,5550,5550,0
20250418,194800,585569360,5550,5550,5550,5550,0
20250418,194700,585569360,5550,5550,5550,5550,0
20250418,194600,585569360,5550,5550,5550,5550,0
20250418,194500,585569360,5550,5550,5550,5550,0
20250418,194400,585569360,5550,5550,5550,5550,0
20250418,194300,585569360,5550,5550,5550,5550,0
20250418,194200,585569360,5550,5550,5550,5550,0
20250418,194100,585569360,5550,5550,5550,5550,0
20250418,194000,585569360,5550,5550,5550,5550,0
20250418,193900,585569360,5550,5550,5550,5550,0
20250418,193800,585569360,5550,5550,5550,5550,0
20250418,193700,585569360,5550,5550,5550,5550,0
20250418,193600,585569360,5550,5550,5550,5550,0
20250418,193500,585569360,5550,5550,5550,5550,0
20250418,193400,585569360,5550,5550,5550,5550,0
20250418,193300,585569360,5550,5550,5550,5550,0
20250418,193200,585569360,5550,5550,5550,5550,0
20250418,193100,585569360,5550,5550,5550,5550,0
20250418,193000,585569360,5550,5550,5550,5550,0
20250418,192900,585569360,5550,5550,5550,5550,0
20250418,192800,585569360,5550,5550,5550,5550,539
20250418,192700,585569360,5550,5550,5550,5550,0
20250418,192600,585569360,5550,5550,5550,5550,0
20250418,192500,585569360,5550,5550,5550,5550,0
20250418,192400,585569360,5550,5550,5550,5550,0
20250418,192300,585569360,5550,5550,5550,5550,0
20250418,192200,585569360,5550,5550,5550,5550,0
20250418,192100,585569360,5550,5550,5550,5550,0
20250418,192000,585569360,5550,5550,5550,5550,0
20250418,191900,585569360,5550,5550,5550,5550,0
20250418,191800,585569360,5550,5550,5550,5550,0
20250418,191700,585569360,5550,5550,5550,5550,0
20250418,191600,585569360,5550,5550,5550,5550,0
20250418,191500,585569360,5550,5550,5550,5550,0
20250418,191400,585569360,5550,5550,5550,5550,0
20250418,191300,585569360,5550,5550,5550,5550,0
20250418,191200,585569360,5550,5550,5550,5550,0
20250418,191100,585569360,5550,5550,5550,5550,0
20250418,191000,585569360,5550,5550,5550,5550,0
20250418,190900,585569360,5550,5550,5550,5550,0
20250418,190800,585569360,5550,5550,5550,5550,0
20250418,190700,585569360,5550,5550,5550,5550,0
20250418,190600,585569360,5550,5550,5550,5550,0
20250418,190500,585569360,5550,5550,5550,5550,0
20250418,190400,585569360,5550,5550,5550,5550,0
20250418,190300,585569360,5550,5550,5550,5550,0
20250418,190200,585569360,5550,5550,5550,5550,0
20250418,190100,585569360,5550,5550,5550,5550,0
20250418,190000,585569360,5550,5550,5550,5550,0
20250418,185900,585569360,5550,5550,5550,5550,0
20250418,185800,585569360,5550,5550,5550,5550,539
20250418,185700,585569360,5550,5550,5550,5550,0
20250418,185600,585569360,5550,5550,5550,5550,0
20250418,185500,585569360,5550,5550,5550,5550,0
20250418,185400,585569360,5550,5550,5550,5550,0
20250418,185300,585569360,5550,5550,5550,5550,0
20250418,185200,585569360,5550,5550,5550,5550,0
20250418,185100,585569360,5550,5550,5550,5550,0
20250418,185000,585569360,5550,5550,5550,5550,0
20250418,184900,585569360,5550,5550,5550,5550,0
20250418,184800,585569360,5550,5550,5550,5550,0
20250418,184700,585569360,5550,5550,5550,5550,0
20250418,184600,585569360,5550,5550,5550,5550,0
20250418,184500,585569360,5550,5550,5550,5550,0
20250418,184400,585569360,5550,5550,5550,5550,0
20250418,184300,585569360,5550,5550,5550,5550,0
20250418,184200,585569360,5550,5550,5550,5550,0
20250418,184100,585569360,5550,5550,5550,5550,0
20250418,184000,585569360,5550,5550,5550,5550,0
20250418,183900,585569360,5550,5550,5550,5550,0
20250418,183800,585569360,5550,5550,5550,5550,0
20250418,183700,585569360,5550,5550,5550,5550,0
20250418,183600,585569360,5550,5550,5550,5550,0
20250418,183500,585569360,5550,5550,5550,5550,0
20250418,183400,585569360,5550,5550,5550,5550,0
20250418,183300,585569360,5550,5550,5550,5550,0
20250418,183200,585569360,5550,5550,5550,5550,0
20250418,183100,585569360,5550,5550,5550,5550,0
20250418,183000,585569360,5550,5550,5550,5550,0
20250418,182900,585569360,5550,5550,5550,5550,0
20250418,182800,585569360,5550,5550,5550,5550,539
20250418,182700,585569360,5550,5550,5550,5550,0
20250418,182600,585569360,5550,5550,5550,5550,0
20250418,182500,585569360,5550,5550,5550,5550,0
20250418,182400,585569360,5550,5550,5550,5550,0
20250418,182300,585569360,5550,5550,5550,5550,0
20250418,182200,585569360,5550,5550,5550,5550,0
20250418,182100,585569360,5550,5550,5550,5550,0
20250418,182000,585569360,5550,5550,5550,5550,0
20250418,181900,585569360,5550,5550,5550,5550,0
20250418,181800,585569360,5550,5550,5550,5550,0
20250418,181700,585569360,5550,5550,5550,5550,0
20250418,181600,585569360,5550,5550,5550,5550,0
20250418,181500,585569360,5550,5550,5550,5550,0
20250418,181400,585569360,5550,5550,5550,5550,0
20250418,181300,585569360,5550,5550,5550,5550,0
20250418,181200,585569360,5550,5550,5550,5550,0
20250418,181100,585569360,5550,5550,5550,5550,0
20250418,181000,585569360,5550,5550,5550,5550,0
20250418,180900,585569360,5550,5550,5550,5550,0
20250418,180800,585569360,5550,5550,5550,5550,0
20250418,180700,585569360,5550,5550,5550,5550,0
20250418,180600,585569360,5550,5550,5550,5550,0
20250418,180500,585569360,5550,5550,5550,5550,0
20250418,180400,585569360,5550,5550,5550,5550,0
20250418,180300,585569360,5550,5550,5550,5550,0
20250418,180200,585569360,5550,5550,5550,5550,0
20250418,180100,585569360,5550,5550,5550,5550,0
20250418,180000,585569360,5550,5550,5550,5550,0
20250418,175900,585569360,5550,5550,5550,5550,0
20250418,175800,585569360,5550,5550,5550,5550,539
20250418,175700,585569360,5550,5550,5550,5550,0
20250418,175600,585569360,5550,5550,5550,5550,0
20250418,175500,585569360,5550,5550,5550,5550,0
20250418,175400,585569360,5550,5550,5550,5550,0
20250418,175300,585569360,5550,5550,5550,5550,0
20250418,175200,585569360,5550,5550,5550,5550,0
20250418,175100,585569360,5550,5550,5550,5550,0
20250418,175000,585569360,5550,5550,5550,5550,0
20250418,174900,585569360,5550,5550,5550,5550,0
20250418,174800,585569360,5550,5550,5550,5550,0
20250418,174700,585569360,5550,5550,5550,5550,0
20250418,174600,585569360,5550,5550,5550,5550,0
20250418,174500,585569360,5550,5550,5550,5550,0
20250418,174400,585569360,5550,5550,5550,5550,0
20250418,174300,585569360,5550,5550,5550,5550,0
20250418,174200,585569360,5550,5550,5550,5550,0
20250418,174100,585569360,5550,5550,5550,5550,0
20250418,174000,585569360,5550,5550,5550,5550,0
20250418,173900,585569360,5550,5550,5550,5550,0
20250418,173800,585569360,5550,5550,5550,5550,0
20250418,173700,585569360,5550,5550,5550,5550,0
20250418,173600,585569360,5550,5550,5550,5550,0
20250418,173500,585569360,5550,5550,5550,5550,0
20250418,173400,585569360,5550,5550,5550,5550,0
20250418,173300,585569360,5550,5550,5550,5550,0
20250418,173200,585569360,5550,5550,5550,5550,0
20250418,173100,585569360,5550,5550,5550,5550,0
20250418,173000,585569360,5550,5550,5550,5550,0
20250418,172900,585569360,5550,5550,5550,5550,0
20250418,172800,585569360,5550,5550,5550,5550,539
20250418,172700,585569360,5550,5550,5550,5550,0
20250418,172600,585569360,5550,5550,5550,5550,0
20250418,172500,585569360,5550,5550,5550,5550,0
20250418,172400,585569360,5550,5550,5550,5550,0
20250418,172300,585569360,5550,5550,5550,5550,0
20250418,172200,585569360,5550,5550,5550,5550,0
20250418,172100,585569360,5550,5550,5550,5550,0
20250418,172000,585569360,5550,5550,5550,5550,0
20250418,171900,585569360,5550,5550,5550,5550,0
20250418,171800,585569360,5550,5550,5550,5550,0
20250418,171700,585569360,5550,5550,5550,5550,0
20250418,171600,585569360,5550,5550,5550,5550,0
20250418,171500,585569360,5550,5550,5550,5550,0
20250418,171400,585569360,5550,5550,5550,5550,0
20250418,171300,585569360,5550,5550,5550,5550,0
20250418,171200,585569360,5550,5550,5550,5550,0
20250418,171100,585569360,5550,5550,5550,5550,0
20250418,171000,585569360,5550,5550,5550,5550,0
20250418,170900,585569360,5550,5550,5550,5550,0
20250418,170800,585569360,5550,5550,5550,5550,0
20250418,170700,585569360,5550,5550,5550,5550,0
20250418,170600,585569360,5550,5550,5550,5550,0
20250418,170500,585569360,5550,5550,5550,5550,0
20250418,170400,585569360,5550,5550,5550,5550,0
20250418,170300,585569360,5550,5550,5550,5550,0
20250418,170200,585569360,5550,5550,5550,5550,0
20250418,170100,585569360,5550,5550,5550,5550,0
20250418,170000,585569360,5550,5550,5550,5550,0
20250418,165900,585569360,5550,5550,5550,5550,0
20250418,165800,585569360,5550,5550,5550,5550,539
20250418,165700,585569360,5550,5550,5550,5550,0
20250418,165600,585569360,5550,5550,5550,5550,0
20250418,165500,585569360,5550,5550,5550,5550,0
20250418,165400,585569360,5550,5550,5550,5550,0
20250418,165300,585569360,5550,5550,5550,5550,0
20250418,165200,585569360,5550,5550,5550,5550,0
20250418,165100,585569360,5550,5550,5550,5550,0
20250418,165000,585569360,5550,5550,5550,5550,0
20250418,164900,585569360,5550,5550,5550,5550,0
20250418,164800,585569360,5550,5550,5550,5550,0
20250418,164700,585569360,5550,5550,5550,5550,0
20250418,164600,585569360,5550,5550,5550,5550,0
20250418,164500,585569360,5550,5550,5550,5550,0
20250418,164400,585569360,5550,5550,5550,5550,0
20250418,164300,585569360,5550,5550,5550,5550,0
20250418,164200,585569360,5550,5550,5550,5550,0
20250418,164100,585569360,5550,5550,5550,5550,0
20250418,164000,585569360,5550,5550,5550,5550,0
20250418,163900,585569360,5550,5550,5550,5550,0
20250418,163800,585569360,5550,5550,5550,5550,0
20250418,163700,585569360,5550,5550,5550,5550,0
20250418,163600,585569360,5550,5550,5550,5550,0
20250418,163500,585569360,5550,5550,5550,5550,0
20250418,163400,585569360,5550,5550,5550,5550,0
20250418,163300,585569360,5550,5550,5550,5550,0
20250418,163200,585569360,5550,5550,5550,5550,0
20250418,163100,585569360,5550,5550,5550,5550,0
20250418,163000,585569360,5550,5550,5550,5550,0
20250418,162900,585569360,5550,5550,5550,5550,0
20250418,162800,585569360,5550,5550,5550,5550,539
20250418,162700,585569360,5550,5550,5550,5550,0
20250418,162600,585569360,5550,5550,5550,5550,0
20250418,162500,585569360,5550,5550,5550,5550,0
20250418,162400,585569360,5550,5550,5550,5550,0
20250418,162300,585569360,5550,5550,5550,5550,0
20250418,162200,585569360,5550,5550,5550,5550,0
20250418,162100,585569360,5550,5550,5550,5550,0
20250418,162000,585569360,5550,5550,5550,5550,0
20250418,161900,585569360,5550,5550,5550,5550,0
20250418,161800,585569360,5550,5550,5550,5550,0
20250418,161700,585569360,5550,5550,5550,5550,0
20250418,161600,585569360,5550,5550,5550,5550,0
20250418,161500,585569360,5550,5550,5550,5550,0
20250418,161400,585569360,5550,5550,5550,5550,0
20250418,161300,585569360,5550,5550,5550,5550,0
20250418,161200,585569360,5550,5550,5550,5550,0
20250418,161100,585569360,5550,5550,5550,5550,0
20250418,161000,585569360,5550,5550,5550,5550,0
20250418,160900,585569360,5550,5550,5550,5550,0
20250418,160800,585569360,5550,5550,5550,5550,0
20250418,160700,585569360,5550,5550,5550,5550,0
20250418,160600,585569360,5550,5550,5550,5550,0
20250418,160500,585569360,5550,5550,5550,5550,0
20250418,160400,585569360,5550,5550,5550,5550,0
20250418,160300,585569360,5550,5550,5550,5550,0
20250418,160200,585569360,5550,5550,5550,5550,0
20250418,160100,585569360,5550,5550,5550,5550,0
20250418,160000,585569360,5550,5550,5550,5550,0
20250418,155900,585569360,5550,5550,5550,5550,0
20250418,155800,585569360,5550,5550,5550,5550,539
20250418,155700,585569360,5550,5550,5550,5550,0
20250418,155600,585569360,5550,5550,5550,5550,0
20250418,155500,585569360,5550,5550,5550,5550,0
20250418,155400,585569360,5550,5550,5550,5550,0
20250418,155300,585569360,5550,5550,5550,5550,0
20250418,155200,585569360,5550,5550,5550,5550,0
20250418,155100,585569360,5550,5550,5550,5550,0
20250418,155000,585569360,5550,5550,5550,5550,0
20250418,154900,585569360,5550,5550,5550,5550,0
20250418,154800,585569360,5550,5550,5550,5550,0
20250418,154700,585569360,5550,5550,5550,5550,0
20250418,154600,585569360,5550,5550,5550,5550,0
20250418,154500,585569360,5550,5550,5550,5550,0
20250418,154400,585569360,5550,5550,5550,5550,0
20250418,154300,585569360,5550,5550,5550,5550,0
20250418,154200,585569360,5550,5550,5550,5550,0
20250418,154100,585569360,5550,5550,5550,5550,0
20250418,154000,585569360,5550,5550,5550,5550,0
20250418,153900,585569360,5550,5550,5550,5550,0
20250418,153800,585569360,5550,5550,5550,5550,0
20250418,153700,585569360,5550,5550,5550,5550,0
20250418,153600,585569360,5550,5550,5550,5550,0
20250418,153500,585569360,5550,5550,5550,5550,0
20250418,153400,585569360,5550,5550,5550,5550,0
20250418,153300,585569360,5550,5550,5550,5550,0
20250418,153200,585569360,5550,5550,5550,5550,0
20250418,153100,585569360,5550,5550,5550,5550,0
20250418,153000,585569360,5550,5550,5550,5550,539
20250418,152900,582577910,5550,5550,5550,5550,0
20250418,152800,582577910,5550,5550,5550,5550,0
20250418,152700,582577910,5550,5550,5550,5550,0
20250418,152600,582577910,5550,5550,5550,5550,0
20250418,152500,582577910,5550,5550,5550,5550,0
20250418,152400,582577910,5550,5550,5550,5550,0
20250418,152300,582577910,5550,5550,5550,5550,0
20250418,152200,582577910,5550,5550,5550,5550,0
20250418,152100,582577910,5550,5550,5550,5550,0
20250418,152000,582577910,5550,5550,5550,5550,0
20250418,151900,582577910,5550,5550,5550,5510,4
20250418,151800,582555750,5510,5540,5550,5510,245
20250418,151700,581198630,5550,5540,5550,5540,321
20250418,151600,579419800,5540,5520,5540,5520,200
20250418,151500,578315570,5510,5510,5510,5510,10
20250418,151400,578260470,5510,5510,5510,5510,19
20250418,151300,578155780,5540,5540,5540,5540,0
20250418,151200,578155780,5540,5500,5540,5500,89
20250418,151100,577666210,5540,5540,5540,5540,0
20250418,151000,577666210,5540,5540,5540,5540,0
20250418,150900,577666210,5540,5540,5540,5540,2
20250418,150800,577655130,5500,5500,5500,5500,17
20250418,150700,577561630,5550,5550,5550,5550,429
20250418,150600,575180680,5550,5550,5550,5550,2000
20250418,150500,564080680,5540,5530,5540,5530,830
20250418,150400,559482570,5550,5550,5550,5550,0
20250418,150300,559482570,5550,5550,5550,5550,0
20250418,150200,559482570,5550,5460,5550,5460,5809
20250418,150100,527258440,5510,5510,5510,5510,0
20250418,150000,527258440,5510,5510,5510,5510,1
20250418,145900,527252930,5450,5520,5520,5450,729
20250418,145800,523243460,5510,5450,5510,5450,3401
20250418,145700,504600050,5470,5470,5470,5470,0
20250418,145600,504600050,5470,5470,5470,5470,0
20250418,145500,504600050,5470,5470,5470,5470,0
20250418,145400,504600050,5470,5470,5470,5470,10
20250418,145300,504545350,5470,5470,5470,5470,10
20250418,145200,504490650,5470,5470,5470,5470,0
20250418,145100,504490650,5470,5470,5470,5470,0
20250418,145000,504490650,5470,5470,5470,5470,0
20250418,144900,504490650,5470,5470,5470,5470,0
20250418,144800,504490650,5470,5470,5470,5470,0
20250418,144700,504490650,5470,5470,5470,5470,1
20250418,144600,504485180,5430,5430,5430,5430,1
20250418,144500,504479750,5470,5470,5470,5470,0
20250418,144400,504479750,5470,5470,5470,5470,0
20250418,144300,504479750,5470,5470,5470,5470,0
20250418,144200,504479750,5470,5470,5470,5470,0
20250418,144100,504479750,5470,5470,5470,5470,0
20250418,144000,504479750,5470,5470,5470,5470,0
20250418,143900,504479750,5470,5470,5470,5470,0
20250418,143800,504479750,5470,5470,5470,5470,0
20250418,143700,504479750,5470,5470,5470,5470,97
20250418,143600,503949160,5470,5470,5470,5470,0
20250418,143500,503949160,5470,5470,5470,5470,0
20250418,143400,503949160,5470,5470,5470,5470,1
20250418,143300,503943690,5460,5440,5470,5440,2608
20250418,143200,489728020,5440,5440,5440,5440,0
20250418,143100,489728020,5440,5440,5440,5440,0
20250418,143000,489728020,5440,5440,5440,5440,20
20250418,142900,489619220,5450,5450,5450,5450,0
20250418,142800,489619220,5450,5450,5450,5450,0
20250418,142700,489619220,5450,5450,5450,5450,0
20250418,142600,489619220,5450,5450,5450,5450,0
20250418,142500,489619220,5450,5450,5450,5450,0
20250418,142400,489619220,5450,5450,5450,5450,0
20250418,142300,489619220,5450,5450,5450,5450,0
20250418,142200,489619220,5450,5450,5450,5450,0
20250418,142100,489619220,5450,5450,5450,5450,1
20250418,142000,489613770,5460,5460,5460,5460,0
20250418,141900,489613770,5460,5460,5460,5460,0
20250418,141800,489613770,5460,5460,5460,5460,0
20250418,141700,489613770,5460,5460,5460,5460,0
20250418,141600,489613770,5460,5460,5460,5460,0
20250418,141500,489613770,5460,5460,5460,5460,0
20250418,141400,489613770,5460,5460,5460,5460,0
20250418,141300,489613770,5460,5460,5460,5460,0
20250418,141200,489613770,5460,5460,5460,5460,0
20250418,141100,489613770,5460,5460,5460,5460,0
20250418,141000,489613770,5460,5460,5460,5460,0
20250418,140900,489613770,5460,5460,5460,5460,0
20250418,140800,489613770,5460,5460,5460,5460,0
20250418,140700,489613770,5460,5460,5460,5460,1
20250418,140600,489608310,5460,5450,5460,5450,589
20250418,140500,486398250,5460,5460,5460,5460,0
20250418,140400,486398250,5460,5460,5460,5460,0
20250418,140300,486398250,5460,5450,5460,5450,113
20250418,140200,485782390,5450,5450,5450,5450,0
20250418,140100,485782390,5450,5450,5450,5450,0
20250418,140000,485782390,5450,5450,5450,5450,0
20250418,135900,485782390,5450,5440,5450,5440,35
20250418,135800,485591930,5440,5440,5440,5440,0
20250418,135700,485591930,5440,5440,5440,5440,0
20250418,135600,485591930,5440,5440,5440,5440,0
20250418,135500,485591930,5440,5440,5440,5440,0
20250418,135400,485591930,5440,5440,5440,5440,2
20250418,135300,485581050,5440,5440,5440,5440,1
20250418,135200,485575610,5440,5440,5440,5440,0
20250418,135100,485575610,5440,5440,5440,5440,0
20250418,135000,485575610,5440,5440,5440,5440,0
20250418,134900,485575610,5440,5440,5440,5440,0
20250418,134800,485575610,5440,5420,5440,5420,3
20250418,134700,485559310,5440,5440,5440,5440,0
20250418,134600,485559310,5440,5440,5440,5440,0
20250418,134500,485559310,5440,5440,5440,5440,0
20250418,134400,485559310,5440,5440,5440,5440,0
20250418,134300,485559310,5440,5440,5440,5440,0
20250418,134200,485559310,5440,5440,5440,5440,0
20250418,134100,485559310,5440,5440,5440,5440,190
20250418,134000,484525710,5440,5440,5440,5440,0
20250418,133900,484525710,5440,5440,5440,5440,0
20250418,133800,484525710,5440,5440,5440,5440,0
20250418,133700,484525710,5440,5440,5440,5440,0
20250418,133600,484525710,5440,5440,5440,5440,0
20250418,133500,484525710,5440,5440,5440,5440,0
20250418,133400,484525710,5440,5440,5440,5430,22
20250418,133300,484406140,5440,5440,5440,5440,0
20250418,133200,484406140,5440,5440,5440,5440,20
20250418,133100,484297340,5440,5440,5440,5440,0
20250418,133000,484297340,5440,5440,5440,5440,1
20250418,132900,484291900,5440,5440,5440,5440,0
20250418,132800,484291900,5440,5440,5440,5440,0
20250418,132700,484291900,5440,5440,5440,5440,0
20250418,132600,484291900,5440,5440,5440,5440,0
20250418,132500,484291900,5440,5440,5440,5440,0
20250418,132400,484291900,5440,5440,5440,5440,1
20250418,132300,484286460,5410,5410,5410,5410,8
20250418,132200,484243180,5440,5440,5440,5440,0
20250418,132100,484243180,5440,5440,5440,5440,1
20250418,132000,484237740,5410,5410,5410,5410,0
20250418,131900,484237740,5410,5410,5410,5410,152
20250418,131800,483415420,5440,5440,5440,5440,0
20250418,131700,483415420,5440,5440,5440,5440,0
20250418,131600,483415420,5440,5440,5440,5440,0
20250418,131500,483415420,5440,5440,5440,5440,0
20250418,131400,483415420,5440,5440,5440,5440,0
20250418,131300,483415420,5440,5440,5440,5440,200
20250418,131200,482327420,5440,5440,5440,5440,0
20250418,131100,482327420,5440,5440,5440,5440,1000
20250418,131000,476887420,5440,5440,5440,5440,4
20250418,130900,476865660,5440,5440,5440,5440,0
20250418,130800,476865660,5440,5440,5440,5440,0
20250418,130700,476865660,5440,5440,5440,5440,1
20250418,130600,476860220,5440,5440,5440,5440,1
20250418,130500,476854780,5410,5410,5410,5410,0
20250418,130400,476854780,5410,5430,5430,5410,2237
20250418,130300,464739160,5430,5430,5430,5430,85
20250418,130200,464277610,5430,5430,5430,5430,200
20250418,130100,463191610,5430,5440,5440,5430,117
20250418,130000,462556260,5440,5440,5440,5440,501
20250418,125900,459830820,5440,5440,5440,5440,0
20250418,125800,459830820,5440,5440,5440,5440,0
20250418,125700,459830820,5440,5440,5440,5440,0
20250418,125600,459830820,5440,5440,5440,5440,0
20250418,125500,459830820,5440,5440,5440,5440,0
20250418,125400,459830820,5440,5440,5440,5440,0
20250418,125300,459830820,5440,5440,5440,5440,0
20250418,125200,459830820,5440,5440,5440,5440,0
20250418,125100,459830820,5440,5440,5440,5440,0
20250418,125000,459830820,5440,5440,5440,5440,0
20250418,124900,459830820,5440,5440,5440,5440,15
20250418,124800,459749220,5440,5440,5440,5440,0
20250418,124700,459749220,5440,5440,5440,5440,0
20250418,124600,459749220,5440,5440,5440,5440,0
20250418,124500,459749220,5440,5440,5440,5440,1
20250418,124400,459743780,5440,5440,5440,5440,0
20250418,124300,459743780,5440,5440,5440,5440,0
20250418,124200,459743780,5440,5440,5440,5440,0
20250418,124100,459743780,5440,5440,5440,5440,1
20250418,124000,459738340,5430,5430,5430,5430,15
20250418,123900,459656890,5440,5440,5440,5440,0
20250418,123800,459656890,5440,5440,5440,5440,3
20250418,123700,459640570,5440,5440,5440,5440,0
20250418,123600,459640570,5440,5440,5440,5440,0
20250418,123500,459640570,5440,5440,5440,5440,0
20250418,123400,459640570,5440,5440,5440,5440,50
20250418,123300,459368570,5420,5420,5420,5420,0
20250418,123200,459368570,5420,5420,5420,5420,1
20250418,123100,459363150,5440,5440,5440,5440,0
20250418,123000,459363150,5440,5440,5440,5440,0
20250418,122900,459363150,5440,5440,5440,5440,0
20250418,122800,459363150,5440,5440,5440,5440,0
20250418,122700,459363150,5440,5440,5440,5440,0
20250418,122600,459363150,5440,5440,5440,5440,0
20250418,122500,459363150,5440,5440,5440,5440,0
20250418,122400,459363150,5440,5440,5440,5440,2
20250418,122300,459352270,5440,5440,5440,5440,0
20250418,122200,459352270,5440,5440,5440,5440,0
20250418,122100,459352270,5440,5440,5440,5440,1
20250418,122000,459346830,5430,5430,5430,5430,0
20250418,121900,459346830,5430,5430,5430,5430,0
20250418,121800,459346830,5430,5430,5430,5430,0
20250418,121700,459346830,5430,5430,5430,5430,0
20250418,121600,459346830,5430,5430,5430,5430,100
20250418,121500,458803830,5440,5440,5440,5440,1
20250418,121400,458798390,5440,5440,5440,5440,0
20250418,121300,458798390,5440,5440,5440,5440,50
20250418,121200,458526390,5440,5440,5440,5440,0
20250418,121100,458526390,5440,5440,5440,5440,1
20250418,121000,458520950,5450,5450,5450,5450,0
20250418,120900,458520950,5450,5450,5450,5450,0
20250418,120800,458520950,5450,5450,5450,5450,0
20250418,120700,458520950,5450,5450,5450,5450,0
20250418,120600,458520950,5450,5450,5450,5450,0
20250418,120500,458520950,5450,5450,5450,5450,0
20250418,120400,458520950,5450,5450,5450,5450,5
20250418,120300,458493700,5440,5440,5440,5440,0
20250418,120200,458493700,5440,5440,5440,5440,0
20250418,120100,458493700,5440,5440,5440,5440,0
20250418,120000,458493700,5440,5440,5440,5440,29
20250418,115900,458335940,5450,5450,5450,5450,0
20250418,115800,458335940,5450,5450,5450,5450,1
20250418,115700,458330490,5430,5430,5430,5430,0
20250418,115600,458330490,5430,5430,5430,5430,0
20250418,115500,458330490,5430,5430,5430,5430,0
20250418,115400,458330490,5430,5430,5430,5430,32
20250418,115300,458156730,5440,5440,5440,5440,236
20250418,115200,456872890,5430,5430,5430,5430,0
20250418,115100,456872890,5430,5430,5430,5430,0
20250418,115000,456872890,5430,5430,5430,5430,38
20250418,114900,456666550,5440,5440,5440,5440,0
20250418,114800,456666550,5440,5440,5440,5440,0
20250418,114700,456666550,5440,5440,5440,5440,0
20250418,114600,456666550,5440,5440,5440,5440,0
20250418,114500,456666550,5440,5440,5440,5440,0
20250418,114400,456666550,5440,5440,5440,5440,0
20250418,114300,456666550,5440,5440,5440,5440,0
20250418,114200,456666550,5440,5440,5440,5440,0
20250418,114100,456666550,5440,5440,5440,5440,0
20250418,114000,456666550,5440,5440,5440,5440,0
20250418,113900,456666550,5440,5440,5440,5440,0
20250418,113800,456666550,5440,5440,5440,5440,0
20250418,113700,456666550,5440,5440,5440,5440,790
20250418,113600,452368950,5460,5460,5460,5460,0
20250418,113500,452368950,5460,5460,5460,5460,0
20250418,113400,452368950,5460,5460,5460,5460,0
20250418,113300,452368950,5460,5460,5460,5460,4
20250418,113200,452347110,5440,5450,5450,5440,1418
20250418,113100,444627150,5470,5470,5470,5470,0
20250418,113000,444627150,5470,5470,5470,5470,0
20250418,112900,444627150,5470,5470,5470,5470,0
20250418,112800,444627150,5470,5470,5470,5470,0
20250418,112700,444627150,5470,5470,5470,5470,0
20250418,112600,444627150,5470,5470,5470,5470,1
20250418,112500,444621680,5470,5470,5470,5470,0
20250418,112400,444621680,5470,5470,5470,5470,0
20250418,112300,444621680,5470,5470,5470,5470,200
20250418,112200,443527680,5470,5470,5470,5470,0
20250418,112100,443527680,5470,5460,5470,5460,501
20250418,112000,440792210,5480,5480,5480,5480,0
20250418,111900,440792210,5480,5460,5480,5460,501
20250418,111800,438056730,5480,5460,5480,5460,14
20250418,111700,437980210,5480,5480,5480,5480,1
20250418,111600,437974730,5460,5460,5460,5460,500
20250418,111500,435244730,5480,5480,5480,5480,1
20250418,111400,435239250,5480,5480,5480,5480,1
20250418,111300,435233770,5480,5480,5480,5480,30
20250418,111200,435069370,5490,5490,5490,5490,0
20250418,111100,435069370,5490,5490,5490,5490,0
20250418,111000,435069370,5490,5490,5490,5490,2
20250418,110900,435058390,5490,5480,5490,5480,106
20250418,110800,434476560,5480,5470,5480,5470,305
20250418,110700,432805210,5450,5480,5480,5450,6
20250418,110600,432772450,5480,5460,5480,5450,868
20250418,110500,428036580,5490,5510,5510,5490,101
20250418,110400,427482070,5510,5480,5510,5480,503
20250418,110300,424725570,5480,5480,5480,5480,2
20250418,110200,424714610,5480,5480,5480,5480,2
20250418,110100,424703650,5480,5480,5480,5480,11
20250418,110000,424643370,5480,5460,5480,5460,1385
20250418,105900,417075030,5460,5470,5470,5460,3
20250418,105800,417058640,5480,5480,5480,5480,1
20250418,105700,417053160,5480,5480,5480,5480,370
20250418,105600,415025560,5480,5490,5490,5440,720
20250418,105500,411100830,5480,5460,5580,5460,31886
20250418,105400,233659310,5460,5460,5460,5460,600
20250418,105300,230383310,5460,5460,5460,5460,1
20250418,105200,230377850,5440,5440,5440,5440,337
20250418,105100,228544570,5440,5430,5440,5400,10892
20250418,105000,169701000,5430,5430,5430,5430,30
20250418,104900,169538100,5430,5430,5430,5430,0
20250418,104800,169538100,5430,5430,5430,5430,1
20250418,104700,169532670,5400,5410,5410,5400,141
20250418,104600,168770390,5410,5410,5410,5410,0
20250418,104500,168770390,5410,5410,5410,5410,0
20250418,104400,168770390,5410,5410,5410,5410,270
20250418,104300,167309690,5400,5400,5400,5400,499
20250418,104200,164615090,5400,5400,5400,5400,1
20250418,104100,164609690,5370,5390,5390,5370,430
20250418,104000,162294440,5390,5380,5390,5380,471
20250418,103900,159756020,5380,5380,5380,5380,676
20250418,103800,156119140,5380,5380,5380,5380,4344
20250418,103700,132748420,5400,5400,5400,5400,0
20250418,103600,132748420,5400,5400,5400,5400,0
20250418,103500,132748420,5400,5400,5400,5400,0
20250418,103400,132748420,5400,5400,5400,5400,0
20250418,103300,132748420,5400,5400,5400,5400,0
20250418,103200,132748420,5400,5400,5400,5400,0
20250418,103100,132748420,5400,5400,5400,5400,0
20250418,103000,132748420,5400,5400,5400,5400,0
20250418,102900,132748420,5400,5400,5400,5400,0
20250418,102800,132748420,5400,5400,5400,5400,0
20250418,102700,132748420,5400,5380,5400,5380,415
20250418,102600,130509720,5370,5370,5370,5370,0
20250418,102500,130509720,5370,5370,5370,5370,0
20250418,102400,130509720,5370,5370,5370,5370,603
20250418,102300,127271610,5390,5390,5390,5390,83
20250418,102200,126824240,5390,5390,5390,5390,417
20250418,102100,124576610,5390,5390,5390,5390,1
20250418,102000,124571220,5380,5380,5380,5380,729
20250418,101900,120649200,5380,5380,5380,5380,1460
20250418,101800,112794400,5390,5390,5390,5390,269
20250418,101700,111344490,5400,5400,5400,5400,0
20250418,101600,111344490,5400,5400,5400,5400,0
20250418,101500,111344490,5400,5400,5400,5400,0
20250418,101400,111344490,5400,5400,5400,5400,140
20250418,101300,110588490,5400,5400,5400,5400,3
20250418,101200,110572290,5400,5400,5400,5400,0
20250418,101100,110572290,5400,5400,5400,5400,5
20250418,101000,110545290,5390,5390,5390,5390,0
20250418,100900,110545290,5390,5390,5390,5390,0
20250418,100800,110545290,5390,5390,5390,5390,0
20250418,100700,110545290,5390,5400,5400,5390,536
20250418,100600,107655790,5400,5400,5400,5400,1
20250418,100500,107650390,5400,5390,5400,5390,379
20250418,100400,105607530,5390,5390,5390,5390,138
20250418,100300,104863710,5380,5390,5390,5380,3528
20250418,100200,85882790,5390,5390,5390,5390,10
20250418,100100,85828890,5400,5400,5400,5400,1
20250418,100000,85823490,5410,5410,5410,5410,0
20250418,095900,85823490,5410,5400,5410,5400,827
20250418,095800,81357680,5400,5400,5400,5400,2
20250418,095700,81346880,5410,5410,5410,5410,0
20250418,095600,81346880,5410,5400,5410,5400,204
20250418,095500,80245270,5400,5390,5400,5390,707
20250418,095400,76434530,5390,5400,5400,5390,4039
20250418,095300,54626110,5400,5420,5420,5400,912
20250418,095200,49697440,5470,5470,5470,5470,0
20250418,095100,49697440,5470,5470,5470,5470,0
20250418,095000,49697440,5470,5470,5470,5470,0
20250418,094900,49697440,5470,5470,5470,5470,0
20250418,094800,49697440,5470,5430,5470,5430,22
20250418,094700,49577760,5470,5470,5470,5470,15
20250418,094600,49495710,5480,5480,5480,5480,0
20250418,094500,49495710,5480,5440,5480,5400,1547
20250418,094400,41136050,5440,5420,5440,5420,400
20250418,094300,38960800,5410,5410,5410,5410,266
20250418,094200,37521740,5400,5440,5440,5400,2741
20250418,094100,22690590,5430,5430,5430,5430,0
20250418,094000,22690590,5430,5430,5430,5430,0
20250418,093900,22690590,5430,5430,5430,5430,50
20250418,093800,22419090,5450,5450,5450,5450,0
20250418,093700,22419090,5450,5450,5450,5450,4
20250418,093600,22397290,5450,5450,5450,5450,0
20250418,093500,22397290,5450,5450,5450,5450,1
20250418,093400,22391840,5430,5430,5430,5430,11
20250418,093300,22332110,5430,5440,5440,5420,412
20250418,093200,20095010,5450,5440,5450,5440,203
20250418,093100,18990460,5470,5490,5490,5470,24
20250418,093000,18858780,5490,5490,5490,5490,17
20250418,092900,18765450,5490,5490,5490,5490,0
20250418,092800,18765450,5490,5490,5490,5490,0
20250418,092700,18765450,5490,5490,5490,5490,11
20250418,092600,18705060,5490,5490,5490,5490,0
20250418,092500,18705060,5490,5490,5490,5490,10
20250418,092400,18650160,5490,5490,5490,5490,5
20250418,092300,18622710,5490,5490,5490,5490,0
20250418,092200,18622710,5490,5490,5490,5490,240
20250418,092100,17305110,5490,5490,5490,5490,104
20250418,092000,16734150,5490,5490,5490,5490,200
20250418,091900,15636150,5490,5490,5490,5490,101
20250418,091800,15081660,5470,5470,5470,5470,100
20250418,091700,14534660,5470,5470,5470,5470,100
20250418,091600,13987660,5470,5470,5490,5470,103
20250418,091500,13424190,5470,5460,5470,5460,59
20250418,091400,13102040,5460,5460,5460,5460,0
20250418,091300,13102040,5460,5460,5460,5460,12
20250418,091200,13036520,5460,5440,5460,5440,51
20250418,091100,12759060,5460,5440,5460,5440,26
20250418,091000,12617600,5430,5430,5430,5430,0
20250418,090900,12617600,5430,5430,5430,5430,50
20250418,090800,12346100,5470,5420,5470,5420,182
20250418,090700,11359560,5470,5430,5470,5430,136
20250418,090600,10621040,5440,5440,5470,5440,301
20250418,090500,8983570,5470,5440,5470,5440,319
20250418,090400,7241280,5450,5450,5450,5420,366
20250418,090300,5256360,5470,5470,5470,5460,54
20250418,090200,4961310,5470,5470,5470,5470,4
20250418,090100,4939430,5520,5490,5530,5470,751
20250418,090000,817060,5460,5500,5500,5460,149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195800 585569360 5550 5550 5550 5550 539
3 20250418 195700 585569360 5550 5550 5550 5550 0
4 20250418 195600 585569360 5550 5550 5550 5550 0
5 20250418 195500 585569360 5550 5550 5550 5550 0
6 20250418 195400 585569360 5550 5550 5550 5550 0
7 20250418 195300 585569360 5550 5550 5550 5550 0
8 20250418 195200 585569360 5550 5550 5550 5550 0
9 20250418 195100 585569360 5550 5550 5550 5550 0
10 20250418 195000 585569360 5550 5550 5550 5550 0
11 20250418 194900 585569360 5550 5550 5550 5550 0
12 20250418 194800 585569360 5550 5550 5550 5550 0
13 20250418 194700 585569360 5550 5550 5550 5550 0
14 20250418 194600 585569360 5550 5550 5550 5550 0
15 20250418 194500 585569360 5550 5550 5550 5550 0
16 20250418 194400 585569360 5550 5550 5550 5550 0
17 20250418 194300 585569360 5550 5550 5550 5550 0
18 20250418 194200 585569360 5550 5550 5550 5550 0
19 20250418 194100 585569360 5550 5550 5550 5550 0
20 20250418 194000 585569360 5550 5550 5550 5550 0
21 20250418 193900 585569360 5550 5550 5550 5550 0
22 20250418 193800 585569360 5550 5550 5550 5550 0
23 20250418 193700 585569360 5550 5550 5550 5550 0
24 20250418 193600 585569360 5550 5550 5550 5550 0
25 20250418 193500 585569360 5550 5550 5550 5550 0
26 20250418 193400 585569360 5550 5550 5550 5550 0
27 20250418 193300 585569360 5550 5550 5550 5550 0
28 20250418 193200 585569360 5550 5550 5550 5550 0
29 20250418 193100 585569360 5550 5550 5550 5550 0
30 20250418 193000 585569360 5550 5550 5550 5550 0
31 20250418 192900 585569360 5550 5550 5550 5550 0
32 20250418 192800 585569360 5550 5550 5550 5550 539
33 20250418 192700 585569360 5550 5550 5550 5550 0
34 20250418 192600 585569360 5550 5550 5550 5550 0
35 20250418 192500 585569360 5550 5550 5550 5550 0
36 20250418 192400 585569360 5550 5550 5550 5550 0
37 20250418 192300 585569360 5550 5550 5550 5550 0
38 20250418 192200 585569360 5550 5550 5550 5550 0
39 20250418 192100 585569360 5550 5550 5550 5550 0
40 20250418 192000 585569360 5550 5550 5550 5550 0
41 20250418 191900 585569360 5550 5550 5550 5550 0
42 20250418 191800 585569360 5550 5550 5550 5550 0
43 20250418 191700 585569360 5550 5550 5550 5550 0
44 20250418 191600 585569360 5550 5550 5550 5550 0
45 20250418 191500 585569360 5550 5550 5550 5550 0
46 20250418 191400 585569360 5550 5550 5550 5550 0
47 20250418 191300 585569360 5550 5550 5550 5550 0
48 20250418 191200 585569360 5550 5550 5550 5550 0
49 20250418 191100 585569360 5550 5550 5550 5550 0
50 20250418 191000 585569360 5550 5550 5550 5550 0
51 20250418 190900 585569360 5550 5550 5550 5550 0
52 20250418 190800 585569360 5550 5550 5550 5550 0
53 20250418 190700 585569360 5550 5550 5550 5550 0
54 20250418 190600 585569360 5550 5550 5550 5550 0
55 20250418 190500 585569360 5550 5550 5550 5550 0
56 20250418 190400 585569360 5550 5550 5550 5550 0
57 20250418 190300 585569360 5550 5550 5550 5550 0
58 20250418 190200 585569360 5550 5550 5550 5550 0
59 20250418 190100 585569360 5550 5550 5550 5550 0
60 20250418 190000 585569360 5550 5550 5550 5550 0
61 20250418 185900 585569360 5550 5550 5550 5550 0
62 20250418 185800 585569360 5550 5550 5550 5550 539
63 20250418 185700 585569360 5550 5550 5550 5550 0
64 20250418 185600 585569360 5550 5550 5550 5550 0
65 20250418 185500 585569360 5550 5550 5550 5550 0
66 20250418 185400 585569360 5550 5550 5550 5550 0
67 20250418 185300 585569360 5550 5550 5550 5550 0
68 20250418 185200 585569360 5550 5550 5550 5550 0
69 20250418 185100 585569360 5550 5550 5550 5550 0
70 20250418 185000 585569360 5550 5550 5550 5550 0
71 20250418 184900 585569360 5550 5550 5550 5550 0
72 20250418 184800 585569360 5550 5550 5550 5550 0
73 20250418 184700 585569360 5550 5550 5550 5550 0
74 20250418 184600 585569360 5550 5550 5550 5550 0
75 20250418 184500 585569360 5550 5550 5550 5550 0
76 20250418 184400 585569360 5550 5550 5550 5550 0
77 20250418 184300 585569360 5550 5550 5550 5550 0
78 20250418 184200 585569360 5550 5550 5550 5550 0
79 20250418 184100 585569360 5550 5550 5550 5550 0
80 20250418 184000 585569360 5550 5550 5550 5550 0
81 20250418 183900 585569360 5550 5550 5550 5550 0
82 20250418 183800 585569360 5550 5550 5550 5550 0
83 20250418 183700 585569360 5550 5550 5550 5550 0
84 20250418 183600 585569360 5550 5550 5550 5550 0
85 20250418 183500 585569360 5550 5550 5550 5550 0
86 20250418 183400 585569360 5550 5550 5550 5550 0
87 20250418 183300 585569360 5550 5550 5550 5550 0
88 20250418 183200 585569360 5550 5550 5550 5550 0
89 20250418 183100 585569360 5550 5550 5550 5550 0
90 20250418 183000 585569360 5550 5550 5550 5550 0
91 20250418 182900 585569360 5550 5550 5550 5550 0
92 20250418 182800 585569360 5550 5550 5550 5550 539
93 20250418 182700 585569360 5550 5550 5550 5550 0
94 20250418 182600 585569360 5550 5550 5550 5550 0
95 20250418 182500 585569360 5550 5550 5550 5550 0
96 20250418 182400 585569360 5550 5550 5550 5550 0
97 20250418 182300 585569360 5550 5550 5550 5550 0
98 20250418 182200 585569360 5550 5550 5550 5550 0
99 20250418 182100 585569360 5550 5550 5550 5550 0
100 20250418 182000 585569360 5550 5550 5550 5550 0
101 20250418 181900 585569360 5550 5550 5550 5550 0
102 20250418 181800 585569360 5550 5550 5550 5550 0
103 20250418 181700 585569360 5550 5550 5550 5550 0
104 20250418 181600 585569360 5550 5550 5550 5550 0
105 20250418 181500 585569360 5550 5550 5550 5550 0
106 20250418 181400 585569360 5550 5550 5550 5550 0
107 20250418 181300 585569360 5550 5550 5550 5550 0
108 20250418 181200 585569360 5550 5550 5550 5550 0
109 20250418 181100 585569360 5550 5550 5550 5550 0
110 20250418 181000 585569360 5550 5550 5550 5550 0
111 20250418 180900 585569360 5550 5550 5550 5550 0
112 20250418 180800 585569360 5550 5550 5550 5550 0
113 20250418 180700 585569360 5550 5550 5550 5550 0
114 20250418 180600 585569360 5550 5550 5550 5550 0
115 20250418 180500 585569360 5550 5550 5550 5550 0
116 20250418 180400 585569360 5550 5550 5550 5550 0
117 20250418 180300 585569360 5550 5550 5550 5550 0
118 20250418 180200 585569360 5550 5550 5550 5550 0
119 20250418 180100 585569360 5550 5550 5550 5550 0
120 20250418 180000 585569360 5550 5550 5550 5550 0
121 20250418 175900 585569360 5550 5550 5550 5550 0
122 20250418 175800 585569360 5550 5550 5550 5550 539
123 20250418 175700 585569360 5550 5550 5550 5550 0
124 20250418 175600 585569360 5550 5550 5550 5550 0
125 20250418 175500 585569360 5550 5550 5550 5550 0
126 20250418 175400 585569360 5550 5550 5550 5550 0
127 20250418 175300 585569360 5550 5550 5550 5550 0
128 20250418 175200 585569360 5550 5550 5550 5550 0
129 20250418 175100 585569360 5550 5550 5550 5550 0
130 20250418 175000 585569360 5550 5550 5550 5550 0
131 20250418 174900 585569360 5550 5550 5550 5550 0
132 20250418 174800 585569360 5550 5550 5550 5550 0
133 20250418 174700 585569360 5550 5550 5550 5550 0
134 20250418 174600 585569360 5550 5550 5550 5550 0
135 20250418 174500 585569360 5550 5550 5550 5550 0
136 20250418 174400 585569360 5550 5550 5550 5550 0
137 20250418 174300 585569360 5550 5550 5550 5550 0
138 20250418 174200 585569360 5550 5550 5550 5550 0
139 20250418 174100 585569360 5550 5550 5550 5550 0
140 20250418 174000 585569360 5550 5550 5550 5550 0
141 20250418 173900 585569360 5550 5550 5550 5550 0
142 20250418 173800 585569360 5550 5550 5550 5550 0
143 20250418 173700 585569360 5550 5550 5550 5550 0
144 20250418 173600 585569360 5550 5550 5550 5550 0
145 20250418 173500 585569360 5550 5550 5550 5550 0
146 20250418 173400 585569360 5550 5550 5550 5550 0
147 20250418 173300 585569360 5550 5550 5550 5550 0
148 20250418 173200 585569360 5550 5550 5550 5550 0
149 20250418 173100 585569360 5550 5550 5550 5550 0
150 20250418 173000 585569360 5550 5550 5550 5550 0
151 20250418 172900 585569360 5550 5550 5550 5550 0
152 20250418 172800 585569360 5550 5550 5550 5550 539
153 20250418 172700 585569360 5550 5550 5550 5550 0
154 20250418 172600 585569360 5550 5550 5550 5550 0
155 20250418 172500 585569360 5550 5550 5550 5550 0
156 20250418 172400 585569360 5550 5550 5550 5550 0
157 20250418 172300 585569360 5550 5550 5550 5550 0
158 20250418 172200 585569360 5550 5550 5550 5550 0
159 20250418 172100 585569360 5550 5550 5550 5550 0
160 20250418 172000 585569360 5550 5550 5550 5550 0
161 20250418 171900 585569360 5550 5550 5550 5550 0
162 20250418 171800 585569360 5550 5550 5550 5550 0
163 20250418 171700 585569360 5550 5550 5550 5550 0
164 20250418 171600 585569360 5550 5550 5550 5550 0
165 20250418 171500 585569360 5550 5550 5550 5550 0
166 20250418 171400 585569360 5550 5550 5550 5550 0
167 20250418 171300 585569360 5550 5550 5550 5550 0
168 20250418 171200 585569360 5550 5550 5550 5550 0
169 20250418 171100 585569360 5550 5550 5550 5550 0
170 20250418 171000 585569360 5550 5550 5550 5550 0
171 20250418 170900 585569360 5550 5550 5550 5550 0
172 20250418 170800 585569360 5550 5550 5550 5550 0
173 20250418 170700 585569360 5550 5550 5550 5550 0
174 20250418 170600 585569360 5550 5550 5550 5550 0
175 20250418 170500 585569360 5550 5550 5550 5550 0
176 20250418 170400 585569360 5550 5550 5550 5550 0
177 20250418 170300 585569360 5550 5550 5550 5550 0
178 20250418 170200 585569360 5550 5550 5550 5550 0
179 20250418 170100 585569360 5550 5550 5550 5550 0
180 20250418 170000 585569360 5550 5550 5550 5550 0
181 20250418 165900 585569360 5550 5550 5550 5550 0
182 20250418 165800 585569360 5550 5550 5550 5550 539
183 20250418 165700 585569360 5550 5550 5550 5550 0
184 20250418 165600 585569360 5550 5550 5550 5550 0
185 20250418 165500 585569360 5550 5550 5550 5550 0
186 20250418 165400 585569360 5550 5550 5550 5550 0
187 20250418 165300 585569360 5550 5550 5550 5550 0
188 20250418 165200 585569360 5550 5550 5550 5550 0
189 20250418 165100 585569360 5550 5550 5550 5550 0
190 20250418 165000 585569360 5550 5550 5550 5550 0
191 20250418 164900 585569360 5550 5550 5550 5550 0
192 20250418 164800 585569360 5550 5550 5550 5550 0
193 20250418 164700 585569360 5550 5550 5550 5550 0
194 20250418 164600 585569360 5550 5550 5550 5550 0
195 20250418 164500 585569360 5550 5550 5550 5550 0
196 20250418 164400 585569360 5550 5550 5550 5550 0
197 20250418 164300 585569360 5550 5550 5550 5550 0
198 20250418 164200 585569360 5550 5550 5550 5550 0
199 20250418 164100 585569360 5550 5550 5550 5550 0
200 20250418 164000 585569360 5550 5550 5550 5550 0
201 20250418 163900 585569360 5550 5550 5550 5550 0
202 20250418 163800 585569360 5550 5550 5550 5550 0
203 20250418 163700 585569360 5550 5550 5550 5550 0
204 20250418 163600 585569360 5550 5550 5550 5550 0
205 20250418 163500 585569360 5550 5550 5550 5550 0
206 20250418 163400 585569360 5550 5550 5550 5550 0
207 20250418 163300 585569360 5550 5550 5550 5550 0
208 20250418 163200 585569360 5550 5550 5550 5550 0
209 20250418 163100 585569360 5550 5550 5550 5550 0
210 20250418 163000 585569360 5550 5550 5550 5550 0
211 20250418 162900 585569360 5550 5550 5550 5550 0
212 20250418 162800 585569360 5550 5550 5550 5550 539
213 20250418 162700 585569360 5550 5550 5550 5550 0
214 20250418 162600 585569360 5550 5550 5550 5550 0
215 20250418 162500 585569360 5550 5550 5550 5550 0
216 20250418 162400 585569360 5550 5550 5550 5550 0
217 20250418 162300 585569360 5550 5550 5550 5550 0
218 20250418 162200 585569360 5550 5550 5550 5550 0
219 20250418 162100 585569360 5550 5550 5550 5550 0
220 20250418 162000 585569360 5550 5550 5550 5550 0
221 20250418 161900 585569360 5550 5550 5550 5550 0
222 20250418 161800 585569360 5550 5550 5550 5550 0
223 20250418 161700 585569360 5550 5550 5550 5550 0
224 20250418 161600 585569360 5550 5550 5550 5550 0
225 20250418 161500 585569360 5550 5550 5550 5550 0
226 20250418 161400 585569360 5550 5550 5550 5550 0
227 20250418 161300 585569360 5550 5550 5550 5550 0
228 20250418 161200 585569360 5550 5550 5550 5550 0
229 20250418 161100 585569360 5550 5550 5550 5550 0
230 20250418 161000 585569360 5550 5550 5550 5550 0
231 20250418 160900 585569360 5550 5550 5550 5550 0
232 20250418 160800 585569360 5550 5550 5550 5550 0
233 20250418 160700 585569360 5550 5550 5550 5550 0
234 20250418 160600 585569360 5550 5550 5550 5550 0
235 20250418 160500 585569360 5550 5550 5550 5550 0
236 20250418 160400 585569360 5550 5550 5550 5550 0
237 20250418 160300 585569360 5550 5550 5550 5550 0
238 20250418 160200 585569360 5550 5550 5550 5550 0
239 20250418 160100 585569360 5550 5550 5550 5550 0
240 20250418 160000 585569360 5550 5550 5550 5550 0
241 20250418 155900 585569360 5550 5550 5550 5550 0
242 20250418 155800 585569360 5550 5550 5550 5550 539
243 20250418 155700 585569360 5550 5550 5550 5550 0
244 20250418 155600 585569360 5550 5550 5550 5550 0
245 20250418 155500 585569360 5550 5550 5550 5550 0
246 20250418 155400 585569360 5550 5550 5550 5550 0
247 20250418 155300 585569360 5550 5550 5550 5550 0
248 20250418 155200 585569360 5550 5550 5550 5550 0
249 20250418 155100 585569360 5550 5550 5550 5550 0
250 20250418 155000 585569360 5550 5550 5550 5550 0
251 20250418 154900 585569360 5550 5550 5550 5550 0
252 20250418 154800 585569360 5550 5550 5550 5550 0
253 20250418 154700 585569360 5550 5550 5550 5550 0
254 20250418 154600 585569360 5550 5550 5550 5550 0
255 20250418 154500 585569360 5550 5550 5550 5550 0
256 20250418 154400 585569360 5550 5550 5550 5550 0
257 20250418 154300 585569360 5550 5550 5550 5550 0
258 20250418 154200 585569360 5550 5550 5550 5550 0
259 20250418 154100 585569360 5550 5550 5550 5550 0
260 20250418 154000 585569360 5550 5550 5550 5550 0
261 20250418 153900 585569360 5550 5550 5550 5550 0
262 20250418 153800 585569360 5550 5550 5550 5550 0
263 20250418 153700 585569360 5550 5550 5550 5550 0
264 20250418 153600 585569360 5550 5550 5550 5550 0
265 20250418 153500 585569360 5550 5550 5550 5550 0
266 20250418 153400 585569360 5550 5550 5550 5550 0
267 20250418 153300 585569360 5550 5550 5550 5550 0
268 20250418 153200 585569360 5550 5550 5550 5550 0
269 20250418 153100 585569360 5550 5550 5550 5550 0
270 20250418 153000 585569360 5550 5550 5550 5550 539
271 20250418 152900 582577910 5550 5550 5550 5550 0
272 20250418 152800 582577910 5550 5550 5550 5550 0
273 20250418 152700 582577910 5550 5550 5550 5550 0
274 20250418 152600 582577910 5550 5550 5550 5550 0
275 20250418 152500 582577910 5550 5550 5550 5550 0
276 20250418 152400 582577910 5550 5550 5550 5550 0
277 20250418 152300 582577910 5550 5550 5550 5550 0
278 20250418 152200 582577910 5550 5550 5550 5550 0
279 20250418 152100 582577910 5550 5550 5550 5550 0
280 20250418 152000 582577910 5550 5550 5550 5550 0
281 20250418 151900 582577910 5550 5550 5550 5510 4
282 20250418 151800 582555750 5510 5540 5550 5510 245
283 20250418 151700 581198630 5550 5540 5550 5540 321
284 20250418 151600 579419800 5540 5520 5540 5520 200
285 20250418 151500 578315570 5510 5510 5510 5510 10
286 20250418 151400 578260470 5510 5510 5510 5510 19
287 20250418 151300 578155780 5540 5540 5540 5540 0
288 20250418 151200 578155780 5540 5500 5540 5500 89
289 20250418 151100 577666210 5540 5540 5540 5540 0
290 20250418 151000 577666210 5540 5540 5540 5540 0
291 20250418 150900 577666210 5540 5540 5540 5540 2
292 20250418 150800 577655130 5500 5500 5500 5500 17
293 20250418 150700 577561630 5550 5550 5550 5550 429
294 20250418 150600 575180680 5550 5550 5550 5550 2000
295 20250418 150500 564080680 5540 5530 5540 5530 830
296 20250418 150400 559482570 5550 5550 5550 5550 0
297 20250418 150300 559482570 5550 5550 5550 5550 0
298 20250418 150200 559482570 5550 5460 5550 5460 5809
299 20250418 150100 527258440 5510 5510 5510 5510 0
300 20250418 150000 527258440 5510 5510 5510 5510 1
301 20250418 145900 527252930 5450 5520 5520 5450 729
302 20250418 145800 523243460 5510 5450 5510 5450 3401
303 20250418 145700 504600050 5470 5470 5470 5470 0
304 20250418 145600 504600050 5470 5470 5470 5470 0
305 20250418 145500 504600050 5470 5470 5470 5470 0
306 20250418 145400 504600050 5470 5470 5470 5470 10
307 20250418 145300 504545350 5470 5470 5470 5470 10
308 20250418 145200 504490650 5470 5470 5470 5470 0
309 20250418 145100 504490650 5470 5470 5470 5470 0
310 20250418 145000 504490650 5470 5470 5470 5470 0
311 20250418 144900 504490650 5470 5470 5470 5470 0
312 20250418 144800 504490650 5470 5470 5470 5470 0
313 20250418 144700 504490650 5470 5470 5470 5470 1
314 20250418 144600 504485180 5430 5430 5430 5430 1
315 20250418 144500 504479750 5470 5470 5470 5470 0
316 20250418 144400 504479750 5470 5470 5470 5470 0
317 20250418 144300 504479750 5470 5470 5470 5470 0
318 20250418 144200 504479750 5470 5470 5470 5470 0
319 20250418 144100 504479750 5470 5470 5470 5470 0
320 20250418 144000 504479750 5470 5470 5470 5470 0
321 20250418 143900 504479750 5470 5470 5470 5470 0
322 20250418 143800 504479750 5470 5470 5470 5470 0
323 20250418 143700 504479750 5470 5470 5470 5470 97
324 20250418 143600 503949160 5470 5470 5470 5470 0
325 20250418 143500 503949160 5470 5470 5470 5470 0
326 20250418 143400 503949160 5470 5470 5470 5470 1
327 20250418 143300 503943690 5460 5440 5470 5440 2608
328 20250418 143200 489728020 5440 5440 5440 5440 0
329 20250418 143100 489728020 5440 5440 5440 5440 0
330 20250418 143000 489728020 5440 5440 5440 5440 20
331 20250418 142900 489619220 5450 5450 5450 5450 0
332 20250418 142800 489619220 5450 5450 5450 5450 0
333 20250418 142700 489619220 5450 5450 5450 5450 0
334 20250418 142600 489619220 5450 5450 5450 5450 0
335 20250418 142500 489619220 5450 5450 5450 5450 0
336 20250418 142400 489619220 5450 5450 5450 5450 0
337 20250418 142300 489619220 5450 5450 5450 5450 0
338 20250418 142200 489619220 5450 5450 5450 5450 0
339 20250418 142100 489619220 5450 5450 5450 5450 1
340 20250418 142000 489613770 5460 5460 5460 5460 0
341 20250418 141900 489613770 5460 5460 5460 5460 0
342 20250418 141800 489613770 5460 5460 5460 5460 0
343 20250418 141700 489613770 5460 5460 5460 5460 0
344 20250418 141600 489613770 5460 5460 5460 5460 0
345 20250418 141500 489613770 5460 5460 5460 5460 0
346 20250418 141400 489613770 5460 5460 5460 5460 0
347 20250418 141300 489613770 5460 5460 5460 5460 0
348 20250418 141200 489613770 5460 5460 5460 5460 0
349 20250418 141100 489613770 5460 5460 5460 5460 0
350 20250418 141000 489613770 5460 5460 5460 5460 0
351 20250418 140900 489613770 5460 5460 5460 5460 0
352 20250418 140800 489613770 5460 5460 5460 5460 0
353 20250418 140700 489613770 5460 5460 5460 5460 1
354 20250418 140600 489608310 5460 5450 5460 5450 589
355 20250418 140500 486398250 5460 5460 5460 5460 0
356 20250418 140400 486398250 5460 5460 5460 5460 0
357 20250418 140300 486398250 5460 5450 5460 5450 113
358 20250418 140200 485782390 5450 5450 5450 5450 0
359 20250418 140100 485782390 5450 5450 5450 5450 0
360 20250418 140000 485782390 5450 5450 5450 5450 0
361 20250418 135900 485782390 5450 5440 5450 5440 35
362 20250418 135800 485591930 5440 5440 5440 5440 0
363 20250418 135700 485591930 5440 5440 5440 5440 0
364 20250418 135600 485591930 5440 5440 5440 5440 0
365 20250418 135500 485591930 5440 5440 5440 5440 0
366 20250418 135400 485591930 5440 5440 5440 5440 2
367 20250418 135300 485581050 5440 5440 5440 5440 1
368 20250418 135200 485575610 5440 5440 5440 5440 0
369 20250418 135100 485575610 5440 5440 5440 5440 0
370 20250418 135000 485575610 5440 5440 5440 5440 0
371 20250418 134900 485575610 5440 5440 5440 5440 0
372 20250418 134800 485575610 5440 5420 5440 5420 3
373 20250418 134700 485559310 5440 5440 5440 5440 0
374 20250418 134600 485559310 5440 5440 5440 5440 0
375 20250418 134500 485559310 5440 5440 5440 5440 0
376 20250418 134400 485559310 5440 5440 5440 5440 0
377 20250418 134300 485559310 5440 5440 5440 5440 0
378 20250418 134200 485559310 5440 5440 5440 5440 0
379 20250418 134100 485559310 5440 5440 5440 5440 190
380 20250418 134000 484525710 5440 5440 5440 5440 0
381 20250418 133900 484525710 5440 5440 5440 5440 0
382 20250418 133800 484525710 5440 5440 5440 5440 0
383 20250418 133700 484525710 5440 5440 5440 5440 0
384 20250418 133600 484525710 5440 5440 5440 5440 0
385 20250418 133500 484525710 5440 5440 5440 5440 0
386 20250418 133400 484525710 5440 5440 5440 5430 22
387 20250418 133300 484406140 5440 5440 5440 5440 0
388 20250418 133200 484406140 5440 5440 5440 5440 20
389 20250418 133100 484297340 5440 5440 5440 5440 0
390 20250418 133000 484297340 5440 5440 5440 5440 1
391 20250418 132900 484291900 5440 5440 5440 5440 0
392 20250418 132800 484291900 5440 5440 5440 5440 0
393 20250418 132700 484291900 5440 5440 5440 5440 0
394 20250418 132600 484291900 5440 5440 5440 5440 0
395 20250418 132500 484291900 5440 5440 5440 5440 0
396 20250418 132400 484291900 5440 5440 5440 5440 1
397 20250418 132300 484286460 5410 5410 5410 5410 8
398 20250418 132200 484243180 5440 5440 5440 5440 0
399 20250418 132100 484243180 5440 5440 5440 5440 1
400 20250418 132000 484237740 5410 5410 5410 5410 0
401 20250418 131900 484237740 5410 5410 5410 5410 152
402 20250418 131800 483415420 5440 5440 5440 5440 0
403 20250418 131700 483415420 5440 5440 5440 5440 0
404 20250418 131600 483415420 5440 5440 5440 5440 0
405 20250418 131500 483415420 5440 5440 5440 5440 0
406 20250418 131400 483415420 5440 5440 5440 5440 0
407 20250418 131300 483415420 5440 5440 5440 5440 200
408 20250418 131200 482327420 5440 5440 5440 5440 0
409 20250418 131100 482327420 5440 5440 5440 5440 1000
410 20250418 131000 476887420 5440 5440 5440 5440 4
411 20250418 130900 476865660 5440 5440 5440 5440 0
412 20250418 130800 476865660 5440 5440 5440 5440 0
413 20250418 130700 476865660 5440 5440 5440 5440 1
414 20250418 130600 476860220 5440 5440 5440 5440 1
415 20250418 130500 476854780 5410 5410 5410 5410 0
416 20250418 130400 476854780 5410 5430 5430 5410 2237
417 20250418 130300 464739160 5430 5430 5430 5430 85
418 20250418 130200 464277610 5430 5430 5430 5430 200
419 20250418 130100 463191610 5430 5440 5440 5430 117
420 20250418 130000 462556260 5440 5440 5440 5440 501
421 20250418 125900 459830820 5440 5440 5440 5440 0
422 20250418 125800 459830820 5440 5440 5440 5440 0
423 20250418 125700 459830820 5440 5440 5440 5440 0
424 20250418 125600 459830820 5440 5440 5440 5440 0
425 20250418 125500 459830820 5440 5440 5440 5440 0
426 20250418 125400 459830820 5440 5440 5440 5440 0
427 20250418 125300 459830820 5440 5440 5440 5440 0
428 20250418 125200 459830820 5440 5440 5440 5440 0
429 20250418 125100 459830820 5440 5440 5440 5440 0
430 20250418 125000 459830820 5440 5440 5440 5440 0
431 20250418 124900 459830820 5440 5440 5440 5440 15
432 20250418 124800 459749220 5440 5440 5440 5440 0
433 20250418 124700 459749220 5440 5440 5440 5440 0
434 20250418 124600 459749220 5440 5440 5440 5440 0
435 20250418 124500 459749220 5440 5440 5440 5440 1
436 20250418 124400 459743780 5440 5440 5440 5440 0
437 20250418 124300 459743780 5440 5440 5440 5440 0
438 20250418 124200 459743780 5440 5440 5440 5440 0
439 20250418 124100 459743780 5440 5440 5440 5440 1
440 20250418 124000 459738340 5430 5430 5430 5430 15
441 20250418 123900 459656890 5440 5440 5440 5440 0
442 20250418 123800 459656890 5440 5440 5440 5440 3
443 20250418 123700 459640570 5440 5440 5440 5440 0
444 20250418 123600 459640570 5440 5440 5440 5440 0
445 20250418 123500 459640570 5440 5440 5440 5440 0
446 20250418 123400 459640570 5440 5440 5440 5440 50
447 20250418 123300 459368570 5420 5420 5420 5420 0
448 20250418 123200 459368570 5420 5420 5420 5420 1
449 20250418 123100 459363150 5440 5440 5440 5440 0
450 20250418 123000 459363150 5440 5440 5440 5440 0
451 20250418 122900 459363150 5440 5440 5440 5440 0
452 20250418 122800 459363150 5440 5440 5440 5440 0
453 20250418 122700 459363150 5440 5440 5440 5440 0
454 20250418 122600 459363150 5440 5440 5440 5440 0
455 20250418 122500 459363150 5440 5440 5440 5440 0
456 20250418 122400 459363150 5440 5440 5440 5440 2
457 20250418 122300 459352270 5440 5440 5440 5440 0
458 20250418 122200 459352270 5440 5440 5440 5440 0
459 20250418 122100 459352270 5440 5440 5440 5440 1
460 20250418 122000 459346830 5430 5430 5430 5430 0
461 20250418 121900 459346830 5430 5430 5430 5430 0
462 20250418 121800 459346830 5430 5430 5430 5430 0
463 20250418 121700 459346830 5430 5430 5430 5430 0
464 20250418 121600 459346830 5430 5430 5430 5430 100
465 20250418 121500 458803830 5440 5440 5440 5440 1
466 20250418 121400 458798390 5440 5440 5440 5440 0
467 20250418 121300 458798390 5440 5440 5440 5440 50
468 20250418 121200 458526390 5440 5440 5440 5440 0
469 20250418 121100 458526390 5440 5440 5440 5440 1
470 20250418 121000 458520950 5450 5450 5450 5450 0
471 20250418 120900 458520950 5450 5450 5450 5450 0
472 20250418 120800 458520950 5450 5450 5450 5450 0
473 20250418 120700 458520950 5450 5450 5450 5450 0
474 20250418 120600 458520950 5450 5450 5450 5450 0
475 20250418 120500 458520950 5450 5450 5450 5450 0
476 20250418 120400 458520950 5450 5450 5450 5450 5
477 20250418 120300 458493700 5440 5440 5440 5440 0
478 20250418 120200 458493700 5440 5440 5440 5440 0
479 20250418 120100 458493700 5440 5440 5440 5440 0
480 20250418 120000 458493700 5440 5440 5440 5440 29
481 20250418 115900 458335940 5450 5450 5450 5450 0
482 20250418 115800 458335940 5450 5450 5450 5450 1
483 20250418 115700 458330490 5430 5430 5430 5430 0
484 20250418 115600 458330490 5430 5430 5430 5430 0
485 20250418 115500 458330490 5430 5430 5430 5430 0
486 20250418 115400 458330490 5430 5430 5430 5430 32
487 20250418 115300 458156730 5440 5440 5440 5440 236
488 20250418 115200 456872890 5430 5430 5430 5430 0
489 20250418 115100 456872890 5430 5430 5430 5430 0
490 20250418 115000 456872890 5430 5430 5430 5430 38
491 20250418 114900 456666550 5440 5440 5440 5440 0
492 20250418 114800 456666550 5440 5440 5440 5440 0
493 20250418 114700 456666550 5440 5440 5440 5440 0
494 20250418 114600 456666550 5440 5440 5440 5440 0
495 20250418 114500 456666550 5440 5440 5440 5440 0
496 20250418 114400 456666550 5440 5440 5440 5440 0
497 20250418 114300 456666550 5440 5440 5440 5440 0
498 20250418 114200 456666550 5440 5440 5440 5440 0
499 20250418 114100 456666550 5440 5440 5440 5440 0
500 20250418 114000 456666550 5440 5440 5440 5440 0
501 20250418 113900 456666550 5440 5440 5440 5440 0
502 20250418 113800 456666550 5440 5440 5440 5440 0
503 20250418 113700 456666550 5440 5440 5440 5440 790
504 20250418 113600 452368950 5460 5460 5460 5460 0
505 20250418 113500 452368950 5460 5460 5460 5460 0
506 20250418 113400 452368950 5460 5460 5460 5460 0
507 20250418 113300 452368950 5460 5460 5460 5460 4
508 20250418 113200 452347110 5440 5450 5450 5440 1418
509 20250418 113100 444627150 5470 5470 5470 5470 0
510 20250418 113000 444627150 5470 5470 5470 5470 0
511 20250418 112900 444627150 5470 5470 5470 5470 0
512 20250418 112800 444627150 5470 5470 5470 5470 0
513 20250418 112700 444627150 5470 5470 5470 5470 0
514 20250418 112600 444627150 5470 5470 5470 5470 1
515 20250418 112500 444621680 5470 5470 5470 5470 0
516 20250418 112400 444621680 5470 5470 5470 5470 0
517 20250418 112300 444621680 5470 5470 5470 5470 200
518 20250418 112200 443527680 5470 5470 5470 5470 0
519 20250418 112100 443527680 5470 5460 5470 5460 501
520 20250418 112000 440792210 5480 5480 5480 5480 0
521 20250418 111900 440792210 5480 5460 5480 5460 501
522 20250418 111800 438056730 5480 5460 5480 5460 14
523 20250418 111700 437980210 5480 5480 5480 5480 1
524 20250418 111600 437974730 5460 5460 5460 5460 500
525 20250418 111500 435244730 5480 5480 5480 5480 1
526 20250418 111400 435239250 5480 5480 5480 5480 1
527 20250418 111300 435233770 5480 5480 5480 5480 30
528 20250418 111200 435069370 5490 5490 5490 5490 0
529 20250418 111100 435069370 5490 5490 5490 5490 0
530 20250418 111000 435069370 5490 5490 5490 5490 2
531 20250418 110900 435058390 5490 5480 5490 5480 106
532 20250418 110800 434476560 5480 5470 5480 5470 305
533 20250418 110700 432805210 5450 5480 5480 5450 6
534 20250418 110600 432772450 5480 5460 5480 5450 868
535 20250418 110500 428036580 5490 5510 5510 5490 101
536 20250418 110400 427482070 5510 5480 5510 5480 503
537 20250418 110300 424725570 5480 5480 5480 5480 2
538 20250418 110200 424714610 5480 5480 5480 5480 2
539 20250418 110100 424703650 5480 5480 5480 5480 11
540 20250418 110000 424643370 5480 5460 5480 5460 1385
541 20250418 105900 417075030 5460 5470 5470 5460 3
542 20250418 105800 417058640 5480 5480 5480 5480 1
543 20250418 105700 417053160 5480 5480 5480 5480 370
544 20250418 105600 415025560 5480 5490 5490 5440 720
545 20250418 105500 411100830 5480 5460 5580 5460 31886
546 20250418 105400 233659310 5460 5460 5460 5460 600
547 20250418 105300 230383310 5460 5460 5460 5460 1
548 20250418 105200 230377850 5440 5440 5440 5440 337
549 20250418 105100 228544570 5440 5430 5440 5400 10892
550 20250418 105000 169701000 5430 5430 5430 5430 30
551 20250418 104900 169538100 5430 5430 5430 5430 0
552 20250418 104800 169538100 5430 5430 5430 5430 1
553 20250418 104700 169532670 5400 5410 5410 5400 141
554 20250418 104600 168770390 5410 5410 5410 5410 0
555 20250418 104500 168770390 5410 5410 5410 5410 0
556 20250418 104400 168770390 5410 5410 5410 5410 270
557 20250418 104300 167309690 5400 5400 5400 5400 499
558 20250418 104200 164615090 5400 5400 5400 5400 1
559 20250418 104100 164609690 5370 5390 5390 5370 430
560 20250418 104000 162294440 5390 5380 5390 5380 471
561 20250418 103900 159756020 5380 5380 5380 5380 676
562 20250418 103800 156119140 5380 5380 5380 5380 4344
563 20250418 103700 132748420 5400 5400 5400 5400 0
564 20250418 103600 132748420 5400 5400 5400 5400 0
565 20250418 103500 132748420 5400 5400 5400 5400 0
566 20250418 103400 132748420 5400 5400 5400 5400 0
567 20250418 103300 132748420 5400 5400 5400 5400 0
568 20250418 103200 132748420 5400 5400 5400 5400 0
569 20250418 103100 132748420 5400 5400 5400 5400 0
570 20250418 103000 132748420 5400 5400 5400 5400 0
571 20250418 102900 132748420 5400 5400 5400 5400 0
572 20250418 102800 132748420 5400 5400 5400 5400 0
573 20250418 102700 132748420 5400 5380 5400 5380 415
574 20250418 102600 130509720 5370 5370 5370 5370 0
575 20250418 102500 130509720 5370 5370 5370 5370 0
576 20250418 102400 130509720 5370 5370 5370 5370 603
577 20250418 102300 127271610 5390 5390 5390 5390 83
578 20250418 102200 126824240 5390 5390 5390 5390 417
579 20250418 102100 124576610 5390 5390 5390 5390 1
580 20250418 102000 124571220 5380 5380 5380 5380 729
581 20250418 101900 120649200 5380 5380 5380 5380 1460
582 20250418 101800 112794400 5390 5390 5390 5390 269
583 20250418 101700 111344490 5400 5400 5400 5400 0
584 20250418 101600 111344490 5400 5400 5400 5400 0
585 20250418 101500 111344490 5400 5400 5400 5400 0
586 20250418 101400 111344490 5400 5400 5400 5400 140
587 20250418 101300 110588490 5400 5400 5400 5400 3
588 20250418 101200 110572290 5400 5400 5400 5400 0
589 20250418 101100 110572290 5400 5400 5400 5400 5
590 20250418 101000 110545290 5390 5390 5390 5390 0
591 20250418 100900 110545290 5390 5390 5390 5390 0
592 20250418 100800 110545290 5390 5390 5390 5390 0
593 20250418 100700 110545290 5390 5400 5400 5390 536
594 20250418 100600 107655790 5400 5400 5400 5400 1
595 20250418 100500 107650390 5400 5390 5400 5390 379
596 20250418 100400 105607530 5390 5390 5390 5390 138
597 20250418 100300 104863710 5380 5390 5390 5380 3528
598 20250418 100200 85882790 5390 5390 5390 5390 10
599 20250418 100100 85828890 5400 5400 5400 5400 1
600 20250418 100000 85823490 5410 5410 5410 5410 0
601 20250418 095900 85823490 5410 5400 5410 5400 827
602 20250418 095800 81357680 5400 5400 5400 5400 2
603 20250418 095700 81346880 5410 5410 5410 5410 0
604 20250418 095600 81346880 5410 5400 5410 5400 204
605 20250418 095500 80245270 5400 5390 5400 5390 707
606 20250418 095400 76434530 5390 5400 5400 5390 4039
607 20250418 095300 54626110 5400 5420 5420 5400 912
608 20250418 095200 49697440 5470 5470 5470 5470 0
609 20250418 095100 49697440 5470 5470 5470 5470 0
610 20250418 095000 49697440 5470 5470 5470 5470 0
611 20250418 094900 49697440 5470 5470 5470 5470 0
612 20250418 094800 49697440 5470 5430 5470 5430 22
613 20250418 094700 49577760 5470 5470 5470 5470 15
614 20250418 094600 49495710 5480 5480 5480 5480 0
615 20250418 094500 49495710 5480 5440 5480 5400 1547
616 20250418 094400 41136050 5440 5420 5440 5420 400
617 20250418 094300 38960800 5410 5410 5410 5410 266
618 20250418 094200 37521740 5400 5440 5440 5400 2741
619 20250418 094100 22690590 5430 5430 5430 5430 0
620 20250418 094000 22690590 5430 5430 5430 5430 0
621 20250418 093900 22690590 5430 5430 5430 5430 50
622 20250418 093800 22419090 5450 5450 5450 5450 0
623 20250418 093700 22419090 5450 5450 5450 5450 4
624 20250418 093600 22397290 5450 5450 5450 5450 0
625 20250418 093500 22397290 5450 5450 5450 5450 1
626 20250418 093400 22391840 5430 5430 5430 5430 11
627 20250418 093300 22332110 5430 5440 5440 5420 412
628 20250418 093200 20095010 5450 5440 5450 5440 203
629 20250418 093100 18990460 5470 5490 5490 5470 24
630 20250418 093000 18858780 5490 5490 5490 5490 17
631 20250418 092900 18765450 5490 5490 5490 5490 0
632 20250418 092800 18765450 5490 5490 5490 5490 0
633 20250418 092700 18765450 5490 5490 5490 5490 11
634 20250418 092600 18705060 5490 5490 5490 5490 0
635 20250418 092500 18705060 5490 5490 5490 5490 10
636 20250418 092400 18650160 5490 5490 5490 5490 5
637 20250418 092300 18622710 5490 5490 5490 5490 0
638 20250418 092200 18622710 5490 5490 5490 5490 240
639 20250418 092100 17305110 5490 5490 5490 5490 104
640 20250418 092000 16734150 5490 5490 5490 5490 200
641 20250418 091900 15636150 5490 5490 5490 5490 101
642 20250418 091800 15081660 5470 5470 5470 5470 100
643 20250418 091700 14534660 5470 5470 5470 5470 100
644 20250418 091600 13987660 5470 5470 5490 5470 103
645 20250418 091500 13424190 5470 5460 5470 5460 59
646 20250418 091400 13102040 5460 5460 5460 5460 0
647 20250418 091300 13102040 5460 5460 5460 5460 12
648 20250418 091200 13036520 5460 5440 5460 5440 51
649 20250418 091100 12759060 5460 5440 5460 5440 26
650 20250418 091000 12617600 5430 5430 5430 5430 0
651 20250418 090900 12617600 5430 5430 5430 5430 50
652 20250418 090800 12346100 5470 5420 5470 5420 182
653 20250418 090700 11359560 5470 5430 5470 5430 136
654 20250418 090600 10621040 5440 5440 5470 5440 301
655 20250418 090500 8983570 5470 5440 5470 5440 319
656 20250418 090400 7241280 5450 5450 5450 5420 366
657 20250418 090300 5256360 5470 5470 5470 5460 54
658 20250418 090200 4961310 5470 5470 5470 5470 4
659 20250418 090100 4939430 5520 5490 5530 5470 751
660 20250418 090000 817060 5460 5500 5500 5460 149