ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
005960/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,183100,86190830,3385,3385,3385,3385,160
20250407,183000,86190830,3385,3385,3385,3385,0
20250407,182900,86190830,3385,3385,3385,3385,0
20250407,182800,86190830,3385,3385,3385,3385,0
20250407,182700,86190830,3385,3385,3385,3385,0
20250407,182600,86190830,3385,3385,3385,3385,0
20250407,182500,86190830,3385,3385,3385,3385,0
20250407,182400,86190830,3385,3385,3385,3385,0
20250407,182300,86190830,3385,3385,3385,3385,0
20250407,182200,86190830,3385,3385,3385,3385,0
20250407,182100,86190830,3385,3385,3385,3385,0
20250407,182000,86190830,3385,3385,3385,3385,0
20250407,181900,86190830,3385,3385,3385,3385,0
20250407,181800,86190830,3385,3385,3385,3385,0
20250407,181700,86190830,3385,3385,3385,3385,0
20250407,181600,86190830,3385,3385,3385,3385,0
20250407,181500,86190830,3385,3385,3385,3385,0
20250407,181400,86190830,3385,3385,3385,3385,0
20250407,181300,86190830,3385,3385,3385,3385,0
20250407,181200,86190830,3385,3385,3385,3385,0
20250407,181100,86190830,3385,3385,3385,3385,0
20250407,181000,86190830,3385,3385,3385,3385,0
20250407,180900,86190830,3385,3385,3385,3385,0
20250407,180800,86190830,3385,3385,3385,3385,0
20250407,180700,86190830,3385,3385,3385,3385,0
20250407,180600,86190830,3385,3385,3385,3385,0
20250407,180500,86190830,3385,3385,3385,3385,0
20250407,180400,86190830,3385,3385,3385,3385,0
20250407,180300,86190830,3385,3385,3385,3385,0
20250407,180200,86190830,3385,3385,3385,3385,0
20250407,180100,86190830,3385,3385,3385,3385,160
20250407,180000,86190830,3385,3385,3385,3385,0
20250407,175900,86190830,3385,3385,3385,3385,0
20250407,175800,86190830,3385,3385,3385,3385,0
20250407,175700,86190830,3385,3385,3385,3385,0
20250407,175600,86190830,3385,3385,3385,3385,0
20250407,175500,86190830,3385,3385,3385,3385,0
20250407,175400,86190830,3385,3385,3385,3385,0
20250407,175300,86190830,3385,3385,3385,3385,0
20250407,175200,86190830,3385,3385,3385,3385,0
20250407,175100,86190830,3385,3385,3385,3385,0
20250407,175000,86190830,3385,3385,3385,3385,0
20250407,174900,86190830,3385,3385,3385,3385,0
20250407,174800,86190830,3385,3385,3385,3385,0
20250407,174700,86190830,3385,3385,3385,3385,0
20250407,174600,86190830,3385,3385,3385,3385,0
20250407,174500,86190830,3385,3385,3385,3385,0
20250407,174400,86190830,3385,3385,3385,3385,0
20250407,174300,86190830,3385,3385,3385,3385,0
20250407,174200,86190830,3385,3385,3385,3385,0
20250407,174100,86190830,3385,3385,3385,3385,0
20250407,174000,86190830,3385,3385,3385,3385,0
20250407,173900,86190830,3385,3385,3385,3385,0
20250407,173800,86190830,3385,3385,3385,3385,0
20250407,173700,86190830,3385,3385,3385,3385,0
20250407,173600,86190830,3385,3385,3385,3385,0
20250407,173500,86190830,3385,3385,3385,3385,0
20250407,173400,86190830,3385,3385,3385,3385,0
20250407,173300,86190830,3385,3385,3385,3385,0
20250407,173200,86190830,3385,3385,3385,3385,0
20250407,173100,86190830,3385,3385,3385,3385,160
20250407,173000,86190830,3385,3385,3385,3385,0
20250407,172900,86190830,3385,3385,3385,3385,0
20250407,172800,86190830,3385,3385,3385,3385,0
20250407,172700,86190830,3385,3385,3385,3385,0
20250407,172600,86190830,3385,3385,3385,3385,0
20250407,172500,86190830,3385,3385,3385,3385,0
20250407,172400,86190830,3385,3385,3385,3385,0
20250407,172300,86190830,3385,3385,3385,3385,0
20250407,172200,86190830,3385,3385,3385,3385,0
20250407,172100,86190830,3385,3385,3385,3385,0
20250407,172000,86190830,3385,3385,3385,3385,0
20250407,171900,86190830,3385,3385,3385,3385,0
20250407,171800,86190830,3385,3385,3385,3385,0
20250407,171700,86190830,3385,3385,3385,3385,0
20250407,171600,86190830,3385,3385,3385,3385,0
20250407,171500,86190830,3385,3385,3385,3385,0
20250407,171400,86190830,3385,3385,3385,3385,0
20250407,171300,86190830,3385,3385,3385,3385,0
20250407,171200,86190830,3385,3385,3385,3385,0
20250407,171100,86190830,3385,3385,3385,3385,0
20250407,171000,86190830,3385,3385,3385,3385,0
20250407,170900,86190830,3385,3385,3385,3385,0
20250407,170800,86190830,3385,3385,3385,3385,0
20250407,170700,86190830,3385,3385,3385,3385,0
20250407,170600,86190830,3385,3385,3385,3385,0
20250407,170500,86190830,3385,3385,3385,3385,0
20250407,170400,86190830,3385,3385,3385,3385,0
20250407,170300,86190830,3385,3385,3385,3385,0
20250407,170200,86190830,3385,3385,3385,3385,0
20250407,170100,86190830,3385,3385,3385,3385,160
20250407,170000,86190830,3385,3385,3385,3385,0
20250407,165900,86190830,3385,3385,3385,3385,0
20250407,165800,86190830,3385,3385,3385,3385,0
20250407,165700,86190830,3385,3385,3385,3385,0
20250407,165600,86190830,3385,3385,3385,3385,0
20250407,165500,86190830,3385,3385,3385,3385,0
20250407,165400,86190830,3385,3385,3385,3385,0
20250407,165300,86190830,3385,3385,3385,3385,0
20250407,165200,86190830,3385,3385,3385,3385,0
20250407,165100,86190830,3385,3385,3385,3385,0
20250407,165000,86190830,3385,3385,3385,3385,0
20250407,164900,86190830,3385,3385,3385,3385,0
20250407,164800,86190830,3385,3385,3385,3385,0
20250407,164700,86190830,3385,3385,3385,3385,0
20250407,164600,86190830,3385,3385,3385,3385,0
20250407,164500,86190830,3385,3385,3385,3385,0
20250407,164400,86190830,3385,3385,3385,3385,0
20250407,164300,86190830,3385,3385,3385,3385,0
20250407,164200,86190830,3385,3385,3385,3385,0
20250407,164100,86190830,3385,3385,3385,3385,0
20250407,164000,86190830,3385,3385,3385,3385,0
20250407,163900,86190830,3385,3385,3385,3385,0
20250407,163800,86190830,3385,3385,3385,3385,0
20250407,163700,86190830,3385,3385,3385,3385,0
20250407,163600,86190830,3385,3385,3385,3385,0
20250407,163500,86190830,3385,3385,3385,3385,0
20250407,163400,86190830,3385,3385,3385,3385,0
20250407,163300,86190830,3385,3385,3385,3385,0
20250407,163200,86190830,3385,3385,3385,3385,0
20250407,163100,86190830,3385,3385,3385,3385,160
20250407,163000,86190830,3385,3385,3385,3385,0
20250407,162900,86190830,3385,3385,3385,3385,0
20250407,162800,86190830,3385,3385,3385,3385,0
20250407,162700,86190830,3385,3385,3385,3385,0
20250407,162600,86190830,3385,3385,3385,3385,0
20250407,162500,86190830,3385,3385,3385,3385,0
20250407,162400,86190830,3385,3385,3385,3385,0
20250407,162300,86190830,3385,3385,3385,3385,0
20250407,162200,86190830,3385,3385,3385,3385,0
20250407,162100,86190830,3385,3385,3385,3385,0
20250407,162000,86190830,3385,3385,3385,3385,0
20250407,161900,86190830,3385,3385,3385,3385,0
20250407,161800,86190830,3385,3385,3385,3385,0
20250407,161700,86190830,3385,3385,3385,3385,0
20250407,161600,86190830,3385,3385,3385,3385,0
20250407,161500,86190830,3385,3385,3385,3385,0
20250407,161400,86190830,3385,3385,3385,3385,0
20250407,161300,86190830,3385,3385,3385,3385,0
20250407,161200,86190830,3385,3385,3385,3385,0
20250407,161100,86190830,3385,3385,3385,3385,0
20250407,161000,86190830,3385,3385,3385,3385,0
20250407,160900,86190830,3385,3385,3385,3385,0
20250407,160800,86190830,3385,3385,3385,3385,0
20250407,160700,86190830,3385,3385,3385,3385,0
20250407,160600,86190830,3385,3385,3385,3385,0
20250407,160500,86190830,3385,3385,3385,3385,0
20250407,160400,86190830,3385,3385,3385,3385,0
20250407,160300,86190830,3385,3385,3385,3385,0
20250407,160200,86190830,3385,3385,3385,3385,0
20250407,160100,86190830,3385,3385,3385,3385,160
20250407,160000,86190830,3385,3385,3385,3385,0
20250407,155900,86190830,3385,3385,3385,3385,0
20250407,155800,86190830,3385,3385,3385,3385,0
20250407,155700,86190830,3385,3385,3385,3385,0
20250407,155600,86190830,3385,3385,3385,3385,0
20250407,155500,86190830,3385,3385,3385,3385,0
20250407,155400,86190830,3385,3385,3385,3385,0
20250407,155300,86190830,3385,3385,3385,3385,0
20250407,155200,86190830,3385,3385,3385,3385,0
20250407,155100,86190830,3385,3385,3385,3385,0
20250407,155000,86190830,3385,3385,3385,3385,0
20250407,154900,86190830,3385,3385,3385,3385,0
20250407,154800,86190830,3385,3385,3385,3385,0
20250407,154700,86190830,3385,3385,3385,3385,0
20250407,154600,86190830,3385,3385,3385,3385,0
20250407,154500,86190830,3385,3385,3385,3385,0
20250407,154400,86190830,3385,3385,3385,3385,0
20250407,154300,86190830,3385,3385,3385,3385,0
20250407,154200,86190830,3385,3385,3385,3385,0
20250407,154100,86190830,3385,3385,3385,3385,0
20250407,154000,86190830,3385,3385,3385,3385,0
20250407,153900,86190830,3385,3385,3385,3385,0
20250407,153800,86190830,3385,3385,3385,3385,0
20250407,153700,86190830,3385,3385,3385,3385,0
20250407,153600,86190830,3385,3385,3385,3385,0
20250407,153500,86190830,3385,3385,3385,3385,0
20250407,153400,86190830,3385,3385,3385,3385,0
20250407,153300,86190830,3385,3385,3385,3385,0
20250407,153200,86190830,3385,3385,3385,3385,0
20250407,153100,86190830,3385,3385,3385,3385,160
20250407,153000,86190830,3385,3385,3385,3385,160
20250407,152900,85649230,3395,3395,3395,3395,0
20250407,152800,85649230,3395,3395,3395,3395,0
20250407,152700,85649230,3395,3395,3395,3395,0
20250407,152600,85649230,3395,3395,3395,3395,0
20250407,152500,85649230,3395,3395,3395,3395,0
20250407,152400,85649230,3395,3395,3395,3395,0
20250407,152300,85649230,3395,3395,3395,3395,0
20250407,152200,85649230,3395,3395,3395,3395,0
20250407,152100,85649230,3395,3395,3395,3395,0
20250407,152000,85649230,3395,3395,3395,3395,0
20250407,151900,85649230,3395,3395,3395,3395,119
20250407,151800,85245225,3395,3390,3395,3390,332
20250407,151700,84119495,3390,3390,3390,3390,0
20250407,151600,84119495,3390,3390,3390,3390,22
20250407,151500,84044915,3390,3390,3390,3390,15
20250407,151400,83994065,3385,3385,3385,3385,0
20250407,151300,83994065,3385,3385,3385,3385,0
20250407,151200,83994065,3385,3385,3385,3385,0
20250407,151100,83994065,3385,3385,3385,3385,0
20250407,151000,83994065,3385,3385,3385,3385,0
20250407,150900,83994065,3385,3385,3385,3385,0
20250407,150800,83994065,3385,3385,3385,3385,124
20250407,150700,83574325,3385,3385,3385,3385,0
20250407,150600,83574325,3385,3385,3385,3385,0
20250407,150500,83574325,3385,3385,3385,3385,0
20250407,150400,83574325,3385,3385,3385,3385,10
20250407,150300,83540475,3385,3385,3385,3385,0
20250407,150200,83540475,3385,3385,3385,3385,6
20250407,150100,83520165,3385,3385,3385,3385,7
20250407,150000,83496470,3390,3390,3390,3390,0
20250407,145900,83496470,3390,3390,3390,3390,0
20250407,145800,83496470,3390,3390,3390,3390,0
20250407,145700,83496470,3390,3390,3390,3390,0
20250407,145600,83496470,3390,3390,3390,3390,2
20250407,145500,83489690,3385,3385,3385,3385,0
20250407,145400,83489690,3385,3385,3385,3385,0
20250407,145300,83489690,3385,3385,3385,3385,0
20250407,145200,83489690,3385,3385,3385,3385,0
20250407,145100,83489690,3385,3385,3385,3385,0
20250407,145000,83489690,3385,3385,3385,3385,1
20250407,144900,83486305,3390,3390,3390,3390,33
20250407,144800,83374435,3390,3390,3390,3390,0
20250407,144700,83374435,3390,3390,3390,3390,0
20250407,144600,83374435,3390,3390,3390,3390,0
20250407,144500,83374435,3390,3390,3390,3390,0
20250407,144400,83374435,3390,3390,3390,3390,0
20250407,144300,83374435,3390,3390,3390,3390,10
20250407,144200,83340535,3390,3390,3390,3390,5
20250407,144100,83323585,3390,3390,3390,3390,0
20250407,144000,83323585,3390,3390,3390,3390,24
20250407,143900,83242225,3390,3390,3390,3390,0
20250407,143800,83242225,3390,3390,3390,3390,0
20250407,143700,83242225,3390,3390,3390,3390,0
20250407,143600,83242225,3390,3390,3390,3390,0
20250407,143500,83242225,3390,3390,3390,3390,0
20250407,143400,83242225,3390,3390,3390,3390,0
20250407,143300,83242225,3390,3390,3390,3390,0
20250407,143200,83242225,3390,3390,3390,3390,0
20250407,143100,83242225,3390,3390,3390,3390,0
20250407,143000,83242225,3390,3390,3390,3390,2
20250407,142900,83235445,3395,3395,3395,3395,0
20250407,142800,83235445,3395,3395,3395,3395,0
20250407,142700,83235445,3395,3395,3395,3395,6
20250407,142600,83215075,3395,3395,3395,3395,0
20250407,142500,83215075,3395,3395,3395,3395,1
20250407,142400,83211680,3400,3400,3400,3400,11
20250407,142300,83174280,3395,3395,3395,3395,0
20250407,142200,83174280,3395,3395,3395,3395,0
20250407,142100,83174280,3395,3395,3395,3395,0
20250407,142000,83174280,3395,3395,3395,3395,1
20250407,141900,83170885,3385,3385,3385,3385,0
20250407,141800,83170885,3385,3395,3395,3385,2
20250407,141700,83164105,3400,3400,3400,3400,0
20250407,141600,83164105,3400,3400,3400,3400,15
20250407,141500,83113105,3385,3385,3385,3385,0
20250407,141400,83113105,3385,3385,3385,3385,0
20250407,141300,83113105,3385,3385,3385,3385,0
20250407,141200,83113105,3385,3385,3385,3385,0
20250407,141100,83113105,3385,3385,3385,3385,0
20250407,141000,83113105,3385,3385,3385,3385,0
20250407,140900,83113105,3385,3385,3385,3385,0
20250407,140800,83113105,3385,3385,3385,3385,0
20250407,140700,83113105,3385,3385,3385,3385,0
20250407,140600,83113105,3385,3395,3395,3385,2
20250407,140500,83106325,3400,3400,3400,3400,0
20250407,140400,83106325,3400,3395,3400,3395,3
20250407,140300,83096130,3385,3385,3385,3385,0
20250407,140200,83096130,3385,3385,3385,3385,0
20250407,140100,83096130,3385,3385,3385,3385,0
20250407,140000,83096130,3385,3385,3385,3385,0
20250407,135900,83096130,3385,3385,3385,3385,0
20250407,135800,83096130,3385,3385,3385,3385,0
20250407,135700,83096130,3385,3385,3385,3385,0
20250407,135600,83096130,3385,3385,3385,3385,8
20250407,135500,83069050,3395,3395,3395,3395,500
20250407,135400,81371550,3395,3385,3395,3385,23
20250407,135300,81293495,3385,3385,3385,3385,0
20250407,135200,81293495,3385,3385,3385,3385,0
20250407,135100,81293495,3385,3385,3385,3385,0
20250407,135000,81293495,3385,3385,3385,3385,0
20250407,134900,81293495,3385,3385,3385,3385,0
20250407,134800,81293495,3385,3385,3385,3385,0
20250407,134700,81293495,3385,3400,3405,3385,12
20250407,134600,81252705,3400,3400,3400,3400,7
20250407,134500,81228905,3400,3400,3400,3400,0
20250407,134400,81228905,3400,3400,3400,3400,2
20250407,134300,81222105,3405,3405,3405,3405,0
20250407,134200,81222105,3405,3405,3405,3405,0
20250407,134100,81222105,3405,3405,3405,3405,0
20250407,134000,81222105,3405,3405,3405,3405,1
20250407,133900,81218700,3385,3400,3400,3385,1811
20250407,133800,75084655,3410,3410,3410,3410,0
20250407,133700,75084655,3410,3410,3410,3410,0
20250407,133600,75084655,3410,3410,3410,3410,0
20250407,133500,75084655,3410,3410,3410,3410,0
20250407,133400,75084655,3410,3410,3410,3410,0
20250407,133300,75084655,3410,3410,3410,3410,0
20250407,133200,75084655,3410,3410,3410,3410,1
20250407,133100,75081245,3400,3400,3400,3400,0
20250407,133000,75081245,3400,3400,3400,3400,0
20250407,132900,75081245,3400,3400,3400,3400,0
20250407,132800,75081245,3400,3400,3400,3400,0
20250407,132700,75081245,3400,3400,3400,3400,0
20250407,132600,75081245,3400,3400,3400,3400,0
20250407,132500,75081245,3400,3400,3400,3400,0
20250407,132400,75081245,3400,3400,3400,3400,0
20250407,132300,75081245,3400,3400,3400,3400,0
20250407,132200,75081245,3400,3400,3400,3400,0
20250407,132100,75081245,3400,3400,3400,3400,0
20250407,132000,75081245,3400,3400,3400,3400,0
20250407,131900,75081245,3400,3400,3400,3400,1
20250407,131800,75077845,3400,3400,3400,3400,0
20250407,131700,75077845,3400,3400,3400,3400,0
20250407,131600,75077845,3400,3400,3400,3400,0
20250407,131500,75077845,3400,3400,3400,3400,0
20250407,131400,75077845,3400,3400,3400,3400,11
20250407,131300,75040445,3395,3395,3395,3395,0
20250407,131200,75040445,3395,3395,3395,3395,500
20250407,131100,73342945,3395,3395,3395,3395,0
20250407,131000,73342945,3395,3395,3395,3395,10
20250407,130900,73308995,3395,3395,3395,3395,0
20250407,130800,73308995,3395,3395,3395,3395,0
20250407,130700,73308995,3395,3395,3395,3395,0
20250407,130600,73308995,3395,3395,3395,3395,5
20250407,130500,73292020,3385,3385,3385,3385,0
20250407,130400,73292020,3385,3385,3385,3385,0
20250407,130300,73292020,3385,3385,3385,3385,0
20250407,130200,73292020,3385,3385,3385,3385,0
20250407,130100,73292020,3385,3385,3385,3385,0
20250407,130000,73292020,3385,3385,3385,3385,0
20250407,125900,73292020,3385,3385,3385,3385,0
20250407,125800,73292020,3385,3385,3385,3385,0
20250407,125700,73292020,3385,3385,3385,3385,0
20250407,125600,73292020,3385,3385,3385,3385,0
20250407,125500,73292020,3385,3385,3385,3385,0
20250407,125400,73292020,3385,3385,3385,3385,0
20250407,125300,73292020,3385,3385,3385,3385,0
20250407,125200,73292020,3385,3385,3385,3385,0
20250407,125100,73292020,3385,3385,3385,3385,0
20250407,125000,73292020,3385,3385,3385,3385,0
20250407,124900,73292020,3385,3385,3385,3385,0
20250407,124800,73292020,3385,3385,3385,3385,0
20250407,124700,73292020,3385,3385,3385,3385,8
20250407,124600,73264940,3395,3395,3395,3395,0
20250407,124500,73264940,3395,3395,3395,3395,0
20250407,124400,73264940,3395,3395,3395,3395,0
20250407,124300,73264940,3395,3395,3395,3395,0
20250407,124200,73264940,3395,3395,3395,3395,0
20250407,124100,73264940,3395,3395,3395,3395,0
20250407,124000,73264940,3395,3395,3395,3395,10
20250407,123900,73230990,3395,3395,3395,3395,0
20250407,123800,73230990,3395,3395,3395,3395,0
20250407,123700,73230990,3395,3395,3395,3395,0
20250407,123600,73230990,3395,3395,3395,3395,0
20250407,123500,73230990,3395,3395,3395,3395,0
20250407,123400,73230990,3395,3395,3395,3395,0
20250407,123300,73230990,3395,3395,3395,3395,290
20250407,123200,72246440,3380,3380,3380,3380,0
20250407,123100,72246440,3380,3380,3380,3380,0
20250407,123000,72246440,3380,3380,3380,3380,0
20250407,122900,72246440,3380,3380,3380,3380,0
20250407,122800,72246440,3380,3385,3385,3380,1890
20250407,122700,65854890,3390,3390,3390,3390,0
20250407,122600,65854890,3390,3390,3390,3390,0
20250407,122500,65854890,3390,3390,3390,3390,0
20250407,122400,65854890,3390,3390,3390,3390,0
20250407,122300,65854890,3390,3400,3400,3390,1400
20250407,122200,61108390,3405,3405,3405,3405,0
20250407,122100,61108390,3405,3405,3405,3405,0
20250407,122000,61108390,3405,3405,3405,3405,0
20250407,121900,61108390,3405,3405,3405,3405,0
20250407,121800,61108390,3405,3405,3405,3405,0
20250407,121700,61108390,3405,3405,3405,3405,0
20250407,121600,61108390,3405,3405,3405,3405,0
20250407,121500,61108390,3405,3405,3405,3405,0
20250407,121400,61108390,3405,3405,3405,3405,0
20250407,121300,61108390,3405,3405,3405,3405,1
20250407,121200,61104985,3400,3410,3410,3400,427
20250407,121100,59652975,3410,3410,3410,3410,0
20250407,121000,59652975,3410,3410,3410,3410,0
20250407,120900,59652975,3410,3410,3410,3410,0
20250407,120800,59652975,3410,3410,3410,3410,0
20250407,120700,59652975,3410,3410,3410,3410,33
20250407,120600,59540445,3410,3410,3410,3410,0
20250407,120500,59540445,3410,3410,3410,3410,0
20250407,120400,59540445,3410,3410,3410,3410,2576
20250407,120300,50756285,3410,3410,3410,3410,0
20250407,120200,50756285,3410,3410,3410,3410,3
20250407,120100,50746055,3410,3410,3410,3410,0
20250407,120000,50746055,3410,3410,3410,3410,3
20250407,115900,50735825,3410,3410,3410,3410,0
20250407,115800,50735825,3410,3410,3410,3410,0
20250407,115700,50735825,3410,3410,3410,3410,0
20250407,115600,50735825,3410,3410,3410,3410,0
20250407,115500,50735825,3410,3410,3410,3410,0
20250407,115400,50735825,3410,3410,3410,3410,0
20250407,115300,50735825,3410,3410,3410,3410,0
20250407,115200,50735825,3410,3410,3410,3410,0
20250407,115100,50735825,3410,3410,3410,3410,0
20250407,115000,50735825,3410,3410,3410,3410,0
20250407,114900,50735825,3410,3410,3410,3410,10
20250407,114800,50701725,3410,3410,3410,3410,11
20250407,114700,50664215,3410,3410,3410,3410,1
20250407,114600,50660805,3410,3410,3410,3410,0
20250407,114500,50660805,3410,3410,3410,3410,20
20250407,114400,50592605,3410,3410,3410,3410,1
20250407,114300,50589195,3410,3410,3410,3410,0
20250407,114200,50589195,3410,3410,3410,3410,14
20250407,114100,50541455,3405,3405,3405,3405,0
20250407,114000,50541455,3405,3405,3405,3405,0
20250407,113900,50541455,3405,3405,3405,3405,0
20250407,113800,50541455,3405,3405,3405,3405,2
20250407,113700,50534645,3405,3405,3405,3405,0
20250407,113600,50534645,3405,3405,3405,3405,0
20250407,113500,50534645,3405,3405,3405,3405,0
20250407,113400,50534645,3405,3410,3410,3405,67
20250407,113300,50306290,3410,3415,3415,3410,53
20250407,113200,50125395,3415,3415,3415,3415,0
20250407,113100,50125395,3415,3415,3415,3415,0
20250407,113000,50125395,3415,3415,3415,3415,0
20250407,112900,50125395,3415,3415,3415,3415,0
20250407,112800,50125395,3415,3415,3415,3415,0
20250407,112700,50125395,3415,3415,3415,3415,0
20250407,112600,50125395,3415,3415,3415,3415,0
20250407,112500,50125395,3415,3420,3420,3415,22
20250407,112400,50050160,3420,3425,3425,3420,94
20250407,112300,49728530,3420,3420,3420,3420,0
20250407,112200,49728530,3420,3420,3420,3420,0
20250407,112100,49728530,3420,3420,3420,3420,5
20250407,112000,49711430,3435,3435,3435,3435,0
20250407,111900,49711430,3435,3435,3435,3435,0
20250407,111800,49711430,3435,3435,3435,3435,0
20250407,111700,49711430,3435,3435,3435,3435,0
20250407,111600,49711430,3435,3435,3435,3435,0
20250407,111500,49711430,3435,3435,3435,3435,0
20250407,111400,49711430,3435,3435,3435,3435,0
20250407,111300,49711430,3435,3435,3435,3435,0
20250407,111200,49711430,3435,3435,3435,3435,0
20250407,111100,49711430,3435,3435,3435,3435,0
20250407,111000,49711430,3435,3435,3435,3435,0
20250407,110900,49711430,3435,3435,3435,3435,0
20250407,110800,49711430,3435,3435,3435,3435,0
20250407,110700,49711430,3435,3435,3435,3435,0
20250407,110600,49711430,3435,3435,3435,3435,0
20250407,110500,49711430,3435,3435,3435,3435,0
20250407,110400,49711430,3435,3435,3435,3435,0
20250407,110300,49711430,3435,3435,3435,3435,0
20250407,110200,49711430,3435,3435,3435,3435,0
20250407,110100,49711430,3435,3435,3435,3435,0
20250407,110000,49711430,3435,3435,3435,3435,0
20250407,105900,49711430,3435,3420,3435,3420,99
20250407,105800,49371380,3435,3415,3435,3415,10
20250407,105700,49337130,3415,3415,3415,3415,0
20250407,105600,49337130,3415,3415,3415,3415,10
20250407,105500,49302980,3405,3405,3405,3405,0
20250407,105400,49302980,3405,3405,3405,3405,0
20250407,105300,49302980,3405,3405,3405,3405,0
20250407,105200,49302980,3405,3405,3405,3405,0
20250407,105100,49302980,3405,3405,3405,3405,0
20250407,105000,49302980,3405,3405,3405,3405,0
20250407,104900,49302980,3405,3405,3405,3405,0
20250407,104800,49302980,3405,3405,3405,3405,0
20250407,104700,49302980,3405,3405,3405,3405,0
20250407,104600,49302980,3405,3405,3405,3405,0
20250407,104500,49302980,3405,3405,3405,3405,0
20250407,104400,49302980,3405,3405,3405,3405,0
20250407,104300,49302980,3405,3405,3405,3405,0
20250407,104200,49302980,3405,3405,3405,3405,0
20250407,104100,49302980,3405,3405,3405,3405,0
20250407,104000,49302980,3405,3405,3405,3405,0
20250407,103900,49302980,3405,3405,3405,3405,1
20250407,103800,49299575,3415,3415,3415,3415,0
20250407,103700,49299575,3415,3390,3415,3390,75
20250407,103600,49044975,3390,3390,3390,3390,0
20250407,103500,49044975,3390,3390,3390,3390,2
20250407,103400,49038195,3390,3390,3390,3390,0
20250407,103300,49038195,3390,3390,3390,3390,1
20250407,103200,49034805,3390,3390,3390,3390,2
20250407,103100,49028025,3390,3390,3390,3390,0
20250407,103000,49028025,3390,3390,3390,3390,0
20250407,102900,49028025,3390,3390,3390,3390,0
20250407,102800,49028025,3390,3390,3390,3390,0
20250407,102700,49028025,3390,3390,3390,3390,80
20250407,102600,48756825,3390,3390,3390,3390,16
20250407,102500,48702585,3390,3380,3390,3380,3
20250407,102400,48692435,3380,3380,3380,3380,52
20250407,102300,48516675,3375,3375,3375,3375,9
20250407,102200,48486300,3375,3380,3380,3375,555
20250407,102100,46610550,3380,3380,3390,3380,34
20250407,102000,46495610,3390,3390,3390,3390,0
20250407,101900,46495610,3390,3390,3390,3390,0
20250407,101800,46495610,3390,3390,3390,3390,11
20250407,101700,46458320,3390,3390,3390,3390,0
20250407,101600,46458320,3390,3390,3390,3390,0
20250407,101500,46458320,3390,3390,3390,3390,343
20250407,101400,45295550,3390,3390,3390,3390,0
20250407,101300,45295550,3390,3390,3390,3390,11
20250407,101200,45258260,3385,3385,3385,3385,101
20250407,101100,44916375,3390,3390,3390,3390,50
20250407,101000,44746875,3390,3390,3390,3390,0
20250407,100900,44746875,3390,3390,3390,3390,10
20250407,100800,44712975,3390,3390,3390,3390,0
20250407,100700,44712975,3390,3390,3390,3390,0
20250407,100600,44712975,3390,3390,3390,3390,0
20250407,100500,44712975,3390,3380,3390,3380,1159
20250407,100400,40795545,3380,3380,3380,3380,12
20250407,100300,40754985,3380,3395,3395,3375,7281
20250407,100200,16100985,3395,3405,3405,3395,2
20250407,100100,16094185,3395,3395,3395,3395,0
20250407,100000,16094185,3395,3395,3395,3395,1
20250407,095900,16090790,3395,3395,3395,3395,150
20250407,095800,15581540,3395,3395,3395,3395,146
20250407,095700,15085870,3405,3405,3405,3405,0
20250407,095600,15085870,3405,3405,3405,3405,0
20250407,095500,15085870,3405,3405,3405,3405,0
20250407,095400,15085870,3405,3405,3405,3405,0
20250407,095300,15085870,3405,3405,3405,3405,0
20250407,095200,15085870,3405,3405,3405,3405,0
20250407,095100,15085870,3405,3405,3405,3405,0
20250407,095000,15085870,3405,3395,3405,3395,23
20250407,094900,15007685,3395,3395,3395,3395,81
20250407,094800,14732690,3400,3395,3400,3395,195
20250407,094700,14070590,3395,3395,3395,3395,600
20250407,094600,12033590,3395,3395,3395,3395,0
20250407,094500,12033590,3395,3395,3395,3395,0
20250407,094400,12033590,3395,3395,3395,3395,0
20250407,094300,12033590,3395,3400,3400,3395,34
20250407,094200,11918055,3410,3410,3410,3410,47
20250407,094100,11757785,3410,3410,3410,3410,0
20250407,094000,11757785,3410,3410,3410,3410,2
20250407,093900,11750965,3415,3415,3415,3415,0
20250407,093800,11750965,3415,3415,3415,3415,0
20250407,093700,11750965,3415,3415,3415,3415,0
20250407,093600,11750965,3415,3415,3415,3415,0
20250407,093500,11750965,3415,3415,3415,3415,1
20250407,093400,11747550,3405,3405,3405,3405,0
20250407,093300,11747550,3405,3405,3405,3405,24
20250407,093200,11665830,3400,3405,3405,3400,294
20250407,093100,10666060,3440,3435,3440,3435,10
20250407,093000,10631675,3440,3440,3440,3440,0
20250407,092900,10631675,3440,3440,3440,3440,1
20250407,092800,10628235,3445,3425,3445,3425,150
20250407,092700,10112060,3405,3405,3405,3405,0
20250407,092600,10112060,3405,3405,3405,3405,0
20250407,092500,10112060,3405,3405,3405,3405,0
20250407,092400,10112060,3405,3405,3405,3405,18
20250407,092300,10050770,3405,3405,3405,3405,4
20250407,092200,10037150,3405,3405,3405,3405,311
20250407,092100,8978195,3400,3400,3400,3400,0
20250407,092000,8978195,3400,3400,3400,3400,0
20250407,091900,8978195,3400,3400,3400,3400,0
20250407,091800,8978195,3400,3400,3400,3400,0
20250407,091700,8978195,3400,3410,3410,3400,80
20250407,091600,8705775,3410,3410,3410,3410,0
20250407,091500,8705775,3410,3410,3410,3410,0
20250407,091400,8705775,3410,3410,3410,3410,0
20250407,091300,8705775,3410,3435,3435,3410,176
20250407,091200,8103115,3410,3410,3410,3410,0
20250407,091100,8103115,3410,3410,3410,3410,20
20250407,091000,8034915,3405,3405,3405,3405,0
20250407,090900,8034915,3405,3405,3405,3405,0
20250407,090800,8034915,3405,3405,3405,3405,100
20250407,090700,7694415,3435,3410,3435,3395,206
20250407,090600,6993145,3420,3425,3425,3420,591
20250407,090500,4971920,3440,3440,3440,3440,3
20250407,090400,4961600,3460,3440,3460,3440,316
20250407,090300,3874240,3460,3460,3460,3460,0
20250407,090200,3874240,3460,3460,3460,3460,0
20250407,090100,3874240,3460,3460,3460,3460,708
20250407,090000,1424560,3500,3510,3510,3500,407
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 183100 86190830 3385 3385 3385 3385 160
3 20250407 183000 86190830 3385 3385 3385 3385 0
4 20250407 182900 86190830 3385 3385 3385 3385 0
5 20250407 182800 86190830 3385 3385 3385 3385 0
6 20250407 182700 86190830 3385 3385 3385 3385 0
7 20250407 182600 86190830 3385 3385 3385 3385 0
8 20250407 182500 86190830 3385 3385 3385 3385 0
9 20250407 182400 86190830 3385 3385 3385 3385 0
10 20250407 182300 86190830 3385 3385 3385 3385 0
11 20250407 182200 86190830 3385 3385 3385 3385 0
12 20250407 182100 86190830 3385 3385 3385 3385 0
13 20250407 182000 86190830 3385 3385 3385 3385 0
14 20250407 181900 86190830 3385 3385 3385 3385 0
15 20250407 181800 86190830 3385 3385 3385 3385 0
16 20250407 181700 86190830 3385 3385 3385 3385 0
17 20250407 181600 86190830 3385 3385 3385 3385 0
18 20250407 181500 86190830 3385 3385 3385 3385 0
19 20250407 181400 86190830 3385 3385 3385 3385 0
20 20250407 181300 86190830 3385 3385 3385 3385 0
21 20250407 181200 86190830 3385 3385 3385 3385 0
22 20250407 181100 86190830 3385 3385 3385 3385 0
23 20250407 181000 86190830 3385 3385 3385 3385 0
24 20250407 180900 86190830 3385 3385 3385 3385 0
25 20250407 180800 86190830 3385 3385 3385 3385 0
26 20250407 180700 86190830 3385 3385 3385 3385 0
27 20250407 180600 86190830 3385 3385 3385 3385 0
28 20250407 180500 86190830 3385 3385 3385 3385 0
29 20250407 180400 86190830 3385 3385 3385 3385 0
30 20250407 180300 86190830 3385 3385 3385 3385 0
31 20250407 180200 86190830 3385 3385 3385 3385 0
32 20250407 180100 86190830 3385 3385 3385 3385 160
33 20250407 180000 86190830 3385 3385 3385 3385 0
34 20250407 175900 86190830 3385 3385 3385 3385 0
35 20250407 175800 86190830 3385 3385 3385 3385 0
36 20250407 175700 86190830 3385 3385 3385 3385 0
37 20250407 175600 86190830 3385 3385 3385 3385 0
38 20250407 175500 86190830 3385 3385 3385 3385 0
39 20250407 175400 86190830 3385 3385 3385 3385 0
40 20250407 175300 86190830 3385 3385 3385 3385 0
41 20250407 175200 86190830 3385 3385 3385 3385 0
42 20250407 175100 86190830 3385 3385 3385 3385 0
43 20250407 175000 86190830 3385 3385 3385 3385 0
44 20250407 174900 86190830 3385 3385 3385 3385 0
45 20250407 174800 86190830 3385 3385 3385 3385 0
46 20250407 174700 86190830 3385 3385 3385 3385 0
47 20250407 174600 86190830 3385 3385 3385 3385 0
48 20250407 174500 86190830 3385 3385 3385 3385 0
49 20250407 174400 86190830 3385 3385 3385 3385 0
50 20250407 174300 86190830 3385 3385 3385 3385 0
51 20250407 174200 86190830 3385 3385 3385 3385 0
52 20250407 174100 86190830 3385 3385 3385 3385 0
53 20250407 174000 86190830 3385 3385 3385 3385 0
54 20250407 173900 86190830 3385 3385 3385 3385 0
55 20250407 173800 86190830 3385 3385 3385 3385 0
56 20250407 173700 86190830 3385 3385 3385 3385 0
57 20250407 173600 86190830 3385 3385 3385 3385 0
58 20250407 173500 86190830 3385 3385 3385 3385 0
59 20250407 173400 86190830 3385 3385 3385 3385 0
60 20250407 173300 86190830 3385 3385 3385 3385 0
61 20250407 173200 86190830 3385 3385 3385 3385 0
62 20250407 173100 86190830 3385 3385 3385 3385 160
63 20250407 173000 86190830 3385 3385 3385 3385 0
64 20250407 172900 86190830 3385 3385 3385 3385 0
65 20250407 172800 86190830 3385 3385 3385 3385 0
66 20250407 172700 86190830 3385 3385 3385 3385 0
67 20250407 172600 86190830 3385 3385 3385 3385 0
68 20250407 172500 86190830 3385 3385 3385 3385 0
69 20250407 172400 86190830 3385 3385 3385 3385 0
70 20250407 172300 86190830 3385 3385 3385 3385 0
71 20250407 172200 86190830 3385 3385 3385 3385 0
72 20250407 172100 86190830 3385 3385 3385 3385 0
73 20250407 172000 86190830 3385 3385 3385 3385 0
74 20250407 171900 86190830 3385 3385 3385 3385 0
75 20250407 171800 86190830 3385 3385 3385 3385 0
76 20250407 171700 86190830 3385 3385 3385 3385 0
77 20250407 171600 86190830 3385 3385 3385 3385 0
78 20250407 171500 86190830 3385 3385 3385 3385 0
79 20250407 171400 86190830 3385 3385 3385 3385 0
80 20250407 171300 86190830 3385 3385 3385 3385 0
81 20250407 171200 86190830 3385 3385 3385 3385 0
82 20250407 171100 86190830 3385 3385 3385 3385 0
83 20250407 171000 86190830 3385 3385 3385 3385 0
84 20250407 170900 86190830 3385 3385 3385 3385 0
85 20250407 170800 86190830 3385 3385 3385 3385 0
86 20250407 170700 86190830 3385 3385 3385 3385 0
87 20250407 170600 86190830 3385 3385 3385 3385 0
88 20250407 170500 86190830 3385 3385 3385 3385 0
89 20250407 170400 86190830 3385 3385 3385 3385 0
90 20250407 170300 86190830 3385 3385 3385 3385 0
91 20250407 170200 86190830 3385 3385 3385 3385 0
92 20250407 170100 86190830 3385 3385 3385 3385 160
93 20250407 170000 86190830 3385 3385 3385 3385 0
94 20250407 165900 86190830 3385 3385 3385 3385 0
95 20250407 165800 86190830 3385 3385 3385 3385 0
96 20250407 165700 86190830 3385 3385 3385 3385 0
97 20250407 165600 86190830 3385 3385 3385 3385 0
98 20250407 165500 86190830 3385 3385 3385 3385 0
99 20250407 165400 86190830 3385 3385 3385 3385 0
100 20250407 165300 86190830 3385 3385 3385 3385 0
101 20250407 165200 86190830 3385 3385 3385 3385 0
102 20250407 165100 86190830 3385 3385 3385 3385 0
103 20250407 165000 86190830 3385 3385 3385 3385 0
104 20250407 164900 86190830 3385 3385 3385 3385 0
105 20250407 164800 86190830 3385 3385 3385 3385 0
106 20250407 164700 86190830 3385 3385 3385 3385 0
107 20250407 164600 86190830 3385 3385 3385 3385 0
108 20250407 164500 86190830 3385 3385 3385 3385 0
109 20250407 164400 86190830 3385 3385 3385 3385 0
110 20250407 164300 86190830 3385 3385 3385 3385 0
111 20250407 164200 86190830 3385 3385 3385 3385 0
112 20250407 164100 86190830 3385 3385 3385 3385 0
113 20250407 164000 86190830 3385 3385 3385 3385 0
114 20250407 163900 86190830 3385 3385 3385 3385 0
115 20250407 163800 86190830 3385 3385 3385 3385 0
116 20250407 163700 86190830 3385 3385 3385 3385 0
117 20250407 163600 86190830 3385 3385 3385 3385 0
118 20250407 163500 86190830 3385 3385 3385 3385 0
119 20250407 163400 86190830 3385 3385 3385 3385 0
120 20250407 163300 86190830 3385 3385 3385 3385 0
121 20250407 163200 86190830 3385 3385 3385 3385 0
122 20250407 163100 86190830 3385 3385 3385 3385 160
123 20250407 163000 86190830 3385 3385 3385 3385 0
124 20250407 162900 86190830 3385 3385 3385 3385 0
125 20250407 162800 86190830 3385 3385 3385 3385 0
126 20250407 162700 86190830 3385 3385 3385 3385 0
127 20250407 162600 86190830 3385 3385 3385 3385 0
128 20250407 162500 86190830 3385 3385 3385 3385 0
129 20250407 162400 86190830 3385 3385 3385 3385 0
130 20250407 162300 86190830 3385 3385 3385 3385 0
131 20250407 162200 86190830 3385 3385 3385 3385 0
132 20250407 162100 86190830 3385 3385 3385 3385 0
133 20250407 162000 86190830 3385 3385 3385 3385 0
134 20250407 161900 86190830 3385 3385 3385 3385 0
135 20250407 161800 86190830 3385 3385 3385 3385 0
136 20250407 161700 86190830 3385 3385 3385 3385 0
137 20250407 161600 86190830 3385 3385 3385 3385 0
138 20250407 161500 86190830 3385 3385 3385 3385 0
139 20250407 161400 86190830 3385 3385 3385 3385 0
140 20250407 161300 86190830 3385 3385 3385 3385 0
141 20250407 161200 86190830 3385 3385 3385 3385 0
142 20250407 161100 86190830 3385 3385 3385 3385 0
143 20250407 161000 86190830 3385 3385 3385 3385 0
144 20250407 160900 86190830 3385 3385 3385 3385 0
145 20250407 160800 86190830 3385 3385 3385 3385 0
146 20250407 160700 86190830 3385 3385 3385 3385 0
147 20250407 160600 86190830 3385 3385 3385 3385 0
148 20250407 160500 86190830 3385 3385 3385 3385 0
149 20250407 160400 86190830 3385 3385 3385 3385 0
150 20250407 160300 86190830 3385 3385 3385 3385 0
151 20250407 160200 86190830 3385 3385 3385 3385 0
152 20250407 160100 86190830 3385 3385 3385 3385 160
153 20250407 160000 86190830 3385 3385 3385 3385 0
154 20250407 155900 86190830 3385 3385 3385 3385 0
155 20250407 155800 86190830 3385 3385 3385 3385 0
156 20250407 155700 86190830 3385 3385 3385 3385 0
157 20250407 155600 86190830 3385 3385 3385 3385 0
158 20250407 155500 86190830 3385 3385 3385 3385 0
159 20250407 155400 86190830 3385 3385 3385 3385 0
160 20250407 155300 86190830 3385 3385 3385 3385 0
161 20250407 155200 86190830 3385 3385 3385 3385 0
162 20250407 155100 86190830 3385 3385 3385 3385 0
163 20250407 155000 86190830 3385 3385 3385 3385 0
164 20250407 154900 86190830 3385 3385 3385 3385 0
165 20250407 154800 86190830 3385 3385 3385 3385 0
166 20250407 154700 86190830 3385 3385 3385 3385 0
167 20250407 154600 86190830 3385 3385 3385 3385 0
168 20250407 154500 86190830 3385 3385 3385 3385 0
169 20250407 154400 86190830 3385 3385 3385 3385 0
170 20250407 154300 86190830 3385 3385 3385 3385 0
171 20250407 154200 86190830 3385 3385 3385 3385 0
172 20250407 154100 86190830 3385 3385 3385 3385 0
173 20250407 154000 86190830 3385 3385 3385 3385 0
174 20250407 153900 86190830 3385 3385 3385 3385 0
175 20250407 153800 86190830 3385 3385 3385 3385 0
176 20250407 153700 86190830 3385 3385 3385 3385 0
177 20250407 153600 86190830 3385 3385 3385 3385 0
178 20250407 153500 86190830 3385 3385 3385 3385 0
179 20250407 153400 86190830 3385 3385 3385 3385 0
180 20250407 153300 86190830 3385 3385 3385 3385 0
181 20250407 153200 86190830 3385 3385 3385 3385 0
182 20250407 153100 86190830 3385 3385 3385 3385 160
183 20250407 153000 86190830 3385 3385 3385 3385 160
184 20250407 152900 85649230 3395 3395 3395 3395 0
185 20250407 152800 85649230 3395 3395 3395 3395 0
186 20250407 152700 85649230 3395 3395 3395 3395 0
187 20250407 152600 85649230 3395 3395 3395 3395 0
188 20250407 152500 85649230 3395 3395 3395 3395 0
189 20250407 152400 85649230 3395 3395 3395 3395 0
190 20250407 152300 85649230 3395 3395 3395 3395 0
191 20250407 152200 85649230 3395 3395 3395 3395 0
192 20250407 152100 85649230 3395 3395 3395 3395 0
193 20250407 152000 85649230 3395 3395 3395 3395 0
194 20250407 151900 85649230 3395 3395 3395 3395 119
195 20250407 151800 85245225 3395 3390 3395 3390 332
196 20250407 151700 84119495 3390 3390 3390 3390 0
197 20250407 151600 84119495 3390 3390 3390 3390 22
198 20250407 151500 84044915 3390 3390 3390 3390 15
199 20250407 151400 83994065 3385 3385 3385 3385 0
200 20250407 151300 83994065 3385 3385 3385 3385 0
201 20250407 151200 83994065 3385 3385 3385 3385 0
202 20250407 151100 83994065 3385 3385 3385 3385 0
203 20250407 151000 83994065 3385 3385 3385 3385 0
204 20250407 150900 83994065 3385 3385 3385 3385 0
205 20250407 150800 83994065 3385 3385 3385 3385 124
206 20250407 150700 83574325 3385 3385 3385 3385 0
207 20250407 150600 83574325 3385 3385 3385 3385 0
208 20250407 150500 83574325 3385 3385 3385 3385 0
209 20250407 150400 83574325 3385 3385 3385 3385 10
210 20250407 150300 83540475 3385 3385 3385 3385 0
211 20250407 150200 83540475 3385 3385 3385 3385 6
212 20250407 150100 83520165 3385 3385 3385 3385 7
213 20250407 150000 83496470 3390 3390 3390 3390 0
214 20250407 145900 83496470 3390 3390 3390 3390 0
215 20250407 145800 83496470 3390 3390 3390 3390 0
216 20250407 145700 83496470 3390 3390 3390 3390 0
217 20250407 145600 83496470 3390 3390 3390 3390 2
218 20250407 145500 83489690 3385 3385 3385 3385 0
219 20250407 145400 83489690 3385 3385 3385 3385 0
220 20250407 145300 83489690 3385 3385 3385 3385 0
221 20250407 145200 83489690 3385 3385 3385 3385 0
222 20250407 145100 83489690 3385 3385 3385 3385 0
223 20250407 145000 83489690 3385 3385 3385 3385 1
224 20250407 144900 83486305 3390 3390 3390 3390 33
225 20250407 144800 83374435 3390 3390 3390 3390 0
226 20250407 144700 83374435 3390 3390 3390 3390 0
227 20250407 144600 83374435 3390 3390 3390 3390 0
228 20250407 144500 83374435 3390 3390 3390 3390 0
229 20250407 144400 83374435 3390 3390 3390 3390 0
230 20250407 144300 83374435 3390 3390 3390 3390 10
231 20250407 144200 83340535 3390 3390 3390 3390 5
232 20250407 144100 83323585 3390 3390 3390 3390 0
233 20250407 144000 83323585 3390 3390 3390 3390 24
234 20250407 143900 83242225 3390 3390 3390 3390 0
235 20250407 143800 83242225 3390 3390 3390 3390 0
236 20250407 143700 83242225 3390 3390 3390 3390 0
237 20250407 143600 83242225 3390 3390 3390 3390 0
238 20250407 143500 83242225 3390 3390 3390 3390 0
239 20250407 143400 83242225 3390 3390 3390 3390 0
240 20250407 143300 83242225 3390 3390 3390 3390 0
241 20250407 143200 83242225 3390 3390 3390 3390 0
242 20250407 143100 83242225 3390 3390 3390 3390 0
243 20250407 143000 83242225 3390 3390 3390 3390 2
244 20250407 142900 83235445 3395 3395 3395 3395 0
245 20250407 142800 83235445 3395 3395 3395 3395 0
246 20250407 142700 83235445 3395 3395 3395 3395 6
247 20250407 142600 83215075 3395 3395 3395 3395 0
248 20250407 142500 83215075 3395 3395 3395 3395 1
249 20250407 142400 83211680 3400 3400 3400 3400 11
250 20250407 142300 83174280 3395 3395 3395 3395 0
251 20250407 142200 83174280 3395 3395 3395 3395 0
252 20250407 142100 83174280 3395 3395 3395 3395 0
253 20250407 142000 83174280 3395 3395 3395 3395 1
254 20250407 141900 83170885 3385 3385 3385 3385 0
255 20250407 141800 83170885 3385 3395 3395 3385 2
256 20250407 141700 83164105 3400 3400 3400 3400 0
257 20250407 141600 83164105 3400 3400 3400 3400 15
258 20250407 141500 83113105 3385 3385 3385 3385 0
259 20250407 141400 83113105 3385 3385 3385 3385 0
260 20250407 141300 83113105 3385 3385 3385 3385 0
261 20250407 141200 83113105 3385 3385 3385 3385 0
262 20250407 141100 83113105 3385 3385 3385 3385 0
263 20250407 141000 83113105 3385 3385 3385 3385 0
264 20250407 140900 83113105 3385 3385 3385 3385 0
265 20250407 140800 83113105 3385 3385 3385 3385 0
266 20250407 140700 83113105 3385 3385 3385 3385 0
267 20250407 140600 83113105 3385 3395 3395 3385 2
268 20250407 140500 83106325 3400 3400 3400 3400 0
269 20250407 140400 83106325 3400 3395 3400 3395 3
270 20250407 140300 83096130 3385 3385 3385 3385 0
271 20250407 140200 83096130 3385 3385 3385 3385 0
272 20250407 140100 83096130 3385 3385 3385 3385 0
273 20250407 140000 83096130 3385 3385 3385 3385 0
274 20250407 135900 83096130 3385 3385 3385 3385 0
275 20250407 135800 83096130 3385 3385 3385 3385 0
276 20250407 135700 83096130 3385 3385 3385 3385 0
277 20250407 135600 83096130 3385 3385 3385 3385 8
278 20250407 135500 83069050 3395 3395 3395 3395 500
279 20250407 135400 81371550 3395 3385 3395 3385 23
280 20250407 135300 81293495 3385 3385 3385 3385 0
281 20250407 135200 81293495 3385 3385 3385 3385 0
282 20250407 135100 81293495 3385 3385 3385 3385 0
283 20250407 135000 81293495 3385 3385 3385 3385 0
284 20250407 134900 81293495 3385 3385 3385 3385 0
285 20250407 134800 81293495 3385 3385 3385 3385 0
286 20250407 134700 81293495 3385 3400 3405 3385 12
287 20250407 134600 81252705 3400 3400 3400 3400 7
288 20250407 134500 81228905 3400 3400 3400 3400 0
289 20250407 134400 81228905 3400 3400 3400 3400 2
290 20250407 134300 81222105 3405 3405 3405 3405 0
291 20250407 134200 81222105 3405 3405 3405 3405 0
292 20250407 134100 81222105 3405 3405 3405 3405 0
293 20250407 134000 81222105 3405 3405 3405 3405 1
294 20250407 133900 81218700 3385 3400 3400 3385 1811
295 20250407 133800 75084655 3410 3410 3410 3410 0
296 20250407 133700 75084655 3410 3410 3410 3410 0
297 20250407 133600 75084655 3410 3410 3410 3410 0
298 20250407 133500 75084655 3410 3410 3410 3410 0
299 20250407 133400 75084655 3410 3410 3410 3410 0
300 20250407 133300 75084655 3410 3410 3410 3410 0
301 20250407 133200 75084655 3410 3410 3410 3410 1
302 20250407 133100 75081245 3400 3400 3400 3400 0
303 20250407 133000 75081245 3400 3400 3400 3400 0
304 20250407 132900 75081245 3400 3400 3400 3400 0
305 20250407 132800 75081245 3400 3400 3400 3400 0
306 20250407 132700 75081245 3400 3400 3400 3400 0
307 20250407 132600 75081245 3400 3400 3400 3400 0
308 20250407 132500 75081245 3400 3400 3400 3400 0
309 20250407 132400 75081245 3400 3400 3400 3400 0
310 20250407 132300 75081245 3400 3400 3400 3400 0
311 20250407 132200 75081245 3400 3400 3400 3400 0
312 20250407 132100 75081245 3400 3400 3400 3400 0
313 20250407 132000 75081245 3400 3400 3400 3400 0
314 20250407 131900 75081245 3400 3400 3400 3400 1
315 20250407 131800 75077845 3400 3400 3400 3400 0
316 20250407 131700 75077845 3400 3400 3400 3400 0
317 20250407 131600 75077845 3400 3400 3400 3400 0
318 20250407 131500 75077845 3400 3400 3400 3400 0
319 20250407 131400 75077845 3400 3400 3400 3400 11
320 20250407 131300 75040445 3395 3395 3395 3395 0
321 20250407 131200 75040445 3395 3395 3395 3395 500
322 20250407 131100 73342945 3395 3395 3395 3395 0
323 20250407 131000 73342945 3395 3395 3395 3395 10
324 20250407 130900 73308995 3395 3395 3395 3395 0
325 20250407 130800 73308995 3395 3395 3395 3395 0
326 20250407 130700 73308995 3395 3395 3395 3395 0
327 20250407 130600 73308995 3395 3395 3395 3395 5
328 20250407 130500 73292020 3385 3385 3385 3385 0
329 20250407 130400 73292020 3385 3385 3385 3385 0
330 20250407 130300 73292020 3385 3385 3385 3385 0
331 20250407 130200 73292020 3385 3385 3385 3385 0
332 20250407 130100 73292020 3385 3385 3385 3385 0
333 20250407 130000 73292020 3385 3385 3385 3385 0
334 20250407 125900 73292020 3385 3385 3385 3385 0
335 20250407 125800 73292020 3385 3385 3385 3385 0
336 20250407 125700 73292020 3385 3385 3385 3385 0
337 20250407 125600 73292020 3385 3385 3385 3385 0
338 20250407 125500 73292020 3385 3385 3385 3385 0
339 20250407 125400 73292020 3385 3385 3385 3385 0
340 20250407 125300 73292020 3385 3385 3385 3385 0
341 20250407 125200 73292020 3385 3385 3385 3385 0
342 20250407 125100 73292020 3385 3385 3385 3385 0
343 20250407 125000 73292020 3385 3385 3385 3385 0
344 20250407 124900 73292020 3385 3385 3385 3385 0
345 20250407 124800 73292020 3385 3385 3385 3385 0
346 20250407 124700 73292020 3385 3385 3385 3385 8
347 20250407 124600 73264940 3395 3395 3395 3395 0
348 20250407 124500 73264940 3395 3395 3395 3395 0
349 20250407 124400 73264940 3395 3395 3395 3395 0
350 20250407 124300 73264940 3395 3395 3395 3395 0
351 20250407 124200 73264940 3395 3395 3395 3395 0
352 20250407 124100 73264940 3395 3395 3395 3395 0
353 20250407 124000 73264940 3395 3395 3395 3395 10
354 20250407 123900 73230990 3395 3395 3395 3395 0
355 20250407 123800 73230990 3395 3395 3395 3395 0
356 20250407 123700 73230990 3395 3395 3395 3395 0
357 20250407 123600 73230990 3395 3395 3395 3395 0
358 20250407 123500 73230990 3395 3395 3395 3395 0
359 20250407 123400 73230990 3395 3395 3395 3395 0
360 20250407 123300 73230990 3395 3395 3395 3395 290
361 20250407 123200 72246440 3380 3380 3380 3380 0
362 20250407 123100 72246440 3380 3380 3380 3380 0
363 20250407 123000 72246440 3380 3380 3380 3380 0
364 20250407 122900 72246440 3380 3380 3380 3380 0
365 20250407 122800 72246440 3380 3385 3385 3380 1890
366 20250407 122700 65854890 3390 3390 3390 3390 0
367 20250407 122600 65854890 3390 3390 3390 3390 0
368 20250407 122500 65854890 3390 3390 3390 3390 0
369 20250407 122400 65854890 3390 3390 3390 3390 0
370 20250407 122300 65854890 3390 3400 3400 3390 1400
371 20250407 122200 61108390 3405 3405 3405 3405 0
372 20250407 122100 61108390 3405 3405 3405 3405 0
373 20250407 122000 61108390 3405 3405 3405 3405 0
374 20250407 121900 61108390 3405 3405 3405 3405 0
375 20250407 121800 61108390 3405 3405 3405 3405 0
376 20250407 121700 61108390 3405 3405 3405 3405 0
377 20250407 121600 61108390 3405 3405 3405 3405 0
378 20250407 121500 61108390 3405 3405 3405 3405 0
379 20250407 121400 61108390 3405 3405 3405 3405 0
380 20250407 121300 61108390 3405 3405 3405 3405 1
381 20250407 121200 61104985 3400 3410 3410 3400 427
382 20250407 121100 59652975 3410 3410 3410 3410 0
383 20250407 121000 59652975 3410 3410 3410 3410 0
384 20250407 120900 59652975 3410 3410 3410 3410 0
385 20250407 120800 59652975 3410 3410 3410 3410 0
386 20250407 120700 59652975 3410 3410 3410 3410 33
387 20250407 120600 59540445 3410 3410 3410 3410 0
388 20250407 120500 59540445 3410 3410 3410 3410 0
389 20250407 120400 59540445 3410 3410 3410 3410 2576
390 20250407 120300 50756285 3410 3410 3410 3410 0
391 20250407 120200 50756285 3410 3410 3410 3410 3
392 20250407 120100 50746055 3410 3410 3410 3410 0
393 20250407 120000 50746055 3410 3410 3410 3410 3
394 20250407 115900 50735825 3410 3410 3410 3410 0
395 20250407 115800 50735825 3410 3410 3410 3410 0
396 20250407 115700 50735825 3410 3410 3410 3410 0
397 20250407 115600 50735825 3410 3410 3410 3410 0
398 20250407 115500 50735825 3410 3410 3410 3410 0
399 20250407 115400 50735825 3410 3410 3410 3410 0
400 20250407 115300 50735825 3410 3410 3410 3410 0
401 20250407 115200 50735825 3410 3410 3410 3410 0
402 20250407 115100 50735825 3410 3410 3410 3410 0
403 20250407 115000 50735825 3410 3410 3410 3410 0
404 20250407 114900 50735825 3410 3410 3410 3410 10
405 20250407 114800 50701725 3410 3410 3410 3410 11
406 20250407 114700 50664215 3410 3410 3410 3410 1
407 20250407 114600 50660805 3410 3410 3410 3410 0
408 20250407 114500 50660805 3410 3410 3410 3410 20
409 20250407 114400 50592605 3410 3410 3410 3410 1
410 20250407 114300 50589195 3410 3410 3410 3410 0
411 20250407 114200 50589195 3410 3410 3410 3410 14
412 20250407 114100 50541455 3405 3405 3405 3405 0
413 20250407 114000 50541455 3405 3405 3405 3405 0
414 20250407 113900 50541455 3405 3405 3405 3405 0
415 20250407 113800 50541455 3405 3405 3405 3405 2
416 20250407 113700 50534645 3405 3405 3405 3405 0
417 20250407 113600 50534645 3405 3405 3405 3405 0
418 20250407 113500 50534645 3405 3405 3405 3405 0
419 20250407 113400 50534645 3405 3410 3410 3405 67
420 20250407 113300 50306290 3410 3415 3415 3410 53
421 20250407 113200 50125395 3415 3415 3415 3415 0
422 20250407 113100 50125395 3415 3415 3415 3415 0
423 20250407 113000 50125395 3415 3415 3415 3415 0
424 20250407 112900 50125395 3415 3415 3415 3415 0
425 20250407 112800 50125395 3415 3415 3415 3415 0
426 20250407 112700 50125395 3415 3415 3415 3415 0
427 20250407 112600 50125395 3415 3415 3415 3415 0
428 20250407 112500 50125395 3415 3420 3420 3415 22
429 20250407 112400 50050160 3420 3425 3425 3420 94
430 20250407 112300 49728530 3420 3420 3420 3420 0
431 20250407 112200 49728530 3420 3420 3420 3420 0
432 20250407 112100 49728530 3420 3420 3420 3420 5
433 20250407 112000 49711430 3435 3435 3435 3435 0
434 20250407 111900 49711430 3435 3435 3435 3435 0
435 20250407 111800 49711430 3435 3435 3435 3435 0
436 20250407 111700 49711430 3435 3435 3435 3435 0
437 20250407 111600 49711430 3435 3435 3435 3435 0
438 20250407 111500 49711430 3435 3435 3435 3435 0
439 20250407 111400 49711430 3435 3435 3435 3435 0
440 20250407 111300 49711430 3435 3435 3435 3435 0
441 20250407 111200 49711430 3435 3435 3435 3435 0
442 20250407 111100 49711430 3435 3435 3435 3435 0
443 20250407 111000 49711430 3435 3435 3435 3435 0
444 20250407 110900 49711430 3435 3435 3435 3435 0
445 20250407 110800 49711430 3435 3435 3435 3435 0
446 20250407 110700 49711430 3435 3435 3435 3435 0
447 20250407 110600 49711430 3435 3435 3435 3435 0
448 20250407 110500 49711430 3435 3435 3435 3435 0
449 20250407 110400 49711430 3435 3435 3435 3435 0
450 20250407 110300 49711430 3435 3435 3435 3435 0
451 20250407 110200 49711430 3435 3435 3435 3435 0
452 20250407 110100 49711430 3435 3435 3435 3435 0
453 20250407 110000 49711430 3435 3435 3435 3435 0
454 20250407 105900 49711430 3435 3420 3435 3420 99
455 20250407 105800 49371380 3435 3415 3435 3415 10
456 20250407 105700 49337130 3415 3415 3415 3415 0
457 20250407 105600 49337130 3415 3415 3415 3415 10
458 20250407 105500 49302980 3405 3405 3405 3405 0
459 20250407 105400 49302980 3405 3405 3405 3405 0
460 20250407 105300 49302980 3405 3405 3405 3405 0
461 20250407 105200 49302980 3405 3405 3405 3405 0
462 20250407 105100 49302980 3405 3405 3405 3405 0
463 20250407 105000 49302980 3405 3405 3405 3405 0
464 20250407 104900 49302980 3405 3405 3405 3405 0
465 20250407 104800 49302980 3405 3405 3405 3405 0
466 20250407 104700 49302980 3405 3405 3405 3405 0
467 20250407 104600 49302980 3405 3405 3405 3405 0
468 20250407 104500 49302980 3405 3405 3405 3405 0
469 20250407 104400 49302980 3405 3405 3405 3405 0
470 20250407 104300 49302980 3405 3405 3405 3405 0
471 20250407 104200 49302980 3405 3405 3405 3405 0
472 20250407 104100 49302980 3405 3405 3405 3405 0
473 20250407 104000 49302980 3405 3405 3405 3405 0
474 20250407 103900 49302980 3405 3405 3405 3405 1
475 20250407 103800 49299575 3415 3415 3415 3415 0
476 20250407 103700 49299575 3415 3390 3415 3390 75
477 20250407 103600 49044975 3390 3390 3390 3390 0
478 20250407 103500 49044975 3390 3390 3390 3390 2
479 20250407 103400 49038195 3390 3390 3390 3390 0
480 20250407 103300 49038195 3390 3390 3390 3390 1
481 20250407 103200 49034805 3390 3390 3390 3390 2
482 20250407 103100 49028025 3390 3390 3390 3390 0
483 20250407 103000 49028025 3390 3390 3390 3390 0
484 20250407 102900 49028025 3390 3390 3390 3390 0
485 20250407 102800 49028025 3390 3390 3390 3390 0
486 20250407 102700 49028025 3390 3390 3390 3390 80
487 20250407 102600 48756825 3390 3390 3390 3390 16
488 20250407 102500 48702585 3390 3380 3390 3380 3
489 20250407 102400 48692435 3380 3380 3380 3380 52
490 20250407 102300 48516675 3375 3375 3375 3375 9
491 20250407 102200 48486300 3375 3380 3380 3375 555
492 20250407 102100 46610550 3380 3380 3390 3380 34
493 20250407 102000 46495610 3390 3390 3390 3390 0
494 20250407 101900 46495610 3390 3390 3390 3390 0
495 20250407 101800 46495610 3390 3390 3390 3390 11
496 20250407 101700 46458320 3390 3390 3390 3390 0
497 20250407 101600 46458320 3390 3390 3390 3390 0
498 20250407 101500 46458320 3390 3390 3390 3390 343
499 20250407 101400 45295550 3390 3390 3390 3390 0
500 20250407 101300 45295550 3390 3390 3390 3390 11
501 20250407 101200 45258260 3385 3385 3385 3385 101
502 20250407 101100 44916375 3390 3390 3390 3390 50
503 20250407 101000 44746875 3390 3390 3390 3390 0
504 20250407 100900 44746875 3390 3390 3390 3390 10
505 20250407 100800 44712975 3390 3390 3390 3390 0
506 20250407 100700 44712975 3390 3390 3390 3390 0
507 20250407 100600 44712975 3390 3390 3390 3390 0
508 20250407 100500 44712975 3390 3380 3390 3380 1159
509 20250407 100400 40795545 3380 3380 3380 3380 12
510 20250407 100300 40754985 3380 3395 3395 3375 7281
511 20250407 100200 16100985 3395 3405 3405 3395 2
512 20250407 100100 16094185 3395 3395 3395 3395 0
513 20250407 100000 16094185 3395 3395 3395 3395 1
514 20250407 095900 16090790 3395 3395 3395 3395 150
515 20250407 095800 15581540 3395 3395 3395 3395 146
516 20250407 095700 15085870 3405 3405 3405 3405 0
517 20250407 095600 15085870 3405 3405 3405 3405 0
518 20250407 095500 15085870 3405 3405 3405 3405 0
519 20250407 095400 15085870 3405 3405 3405 3405 0
520 20250407 095300 15085870 3405 3405 3405 3405 0
521 20250407 095200 15085870 3405 3405 3405 3405 0
522 20250407 095100 15085870 3405 3405 3405 3405 0
523 20250407 095000 15085870 3405 3395 3405 3395 23
524 20250407 094900 15007685 3395 3395 3395 3395 81
525 20250407 094800 14732690 3400 3395 3400 3395 195
526 20250407 094700 14070590 3395 3395 3395 3395 600
527 20250407 094600 12033590 3395 3395 3395 3395 0
528 20250407 094500 12033590 3395 3395 3395 3395 0
529 20250407 094400 12033590 3395 3395 3395 3395 0
530 20250407 094300 12033590 3395 3400 3400 3395 34
531 20250407 094200 11918055 3410 3410 3410 3410 47
532 20250407 094100 11757785 3410 3410 3410 3410 0
533 20250407 094000 11757785 3410 3410 3410 3410 2
534 20250407 093900 11750965 3415 3415 3415 3415 0
535 20250407 093800 11750965 3415 3415 3415 3415 0
536 20250407 093700 11750965 3415 3415 3415 3415 0
537 20250407 093600 11750965 3415 3415 3415 3415 0
538 20250407 093500 11750965 3415 3415 3415 3415 1
539 20250407 093400 11747550 3405 3405 3405 3405 0
540 20250407 093300 11747550 3405 3405 3405 3405 24
541 20250407 093200 11665830 3400 3405 3405 3400 294
542 20250407 093100 10666060 3440 3435 3440 3435 10
543 20250407 093000 10631675 3440 3440 3440 3440 0
544 20250407 092900 10631675 3440 3440 3440 3440 1
545 20250407 092800 10628235 3445 3425 3445 3425 150
546 20250407 092700 10112060 3405 3405 3405 3405 0
547 20250407 092600 10112060 3405 3405 3405 3405 0
548 20250407 092500 10112060 3405 3405 3405 3405 0
549 20250407 092400 10112060 3405 3405 3405 3405 18
550 20250407 092300 10050770 3405 3405 3405 3405 4
551 20250407 092200 10037150 3405 3405 3405 3405 311
552 20250407 092100 8978195 3400 3400 3400 3400 0
553 20250407 092000 8978195 3400 3400 3400 3400 0
554 20250407 091900 8978195 3400 3400 3400 3400 0
555 20250407 091800 8978195 3400 3400 3400 3400 0
556 20250407 091700 8978195 3400 3410 3410 3400 80
557 20250407 091600 8705775 3410 3410 3410 3410 0
558 20250407 091500 8705775 3410 3410 3410 3410 0
559 20250407 091400 8705775 3410 3410 3410 3410 0
560 20250407 091300 8705775 3410 3435 3435 3410 176
561 20250407 091200 8103115 3410 3410 3410 3410 0
562 20250407 091100 8103115 3410 3410 3410 3410 20
563 20250407 091000 8034915 3405 3405 3405 3405 0
564 20250407 090900 8034915 3405 3405 3405 3405 0
565 20250407 090800 8034915 3405 3405 3405 3405 100
566 20250407 090700 7694415 3435 3410 3435 3395 206
567 20250407 090600 6993145 3420 3425 3425 3420 591
568 20250407 090500 4971920 3440 3440 3440 3440 3
569 20250407 090400 4961600 3460 3440 3460 3440 316
570 20250407 090300 3874240 3460 3460 3460 3460 0
571 20250407 090200 3874240 3460 3460 3460 3460 0
572 20250407 090100 3874240 3460 3460 3460 3460 708
573 20250407 090000 1424560 3500 3510 3510 3500 407