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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

563
002210/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182100,127749340,3790,3790,3790,3790,4472
20250408,182000,127749340,3790,3790,3790,3790,0
20250408,181900,127749340,3790,3790,3790,3790,0
20250408,181800,127749340,3790,3790,3790,3790,0
20250408,181700,127749340,3790,3790,3790,3790,0
20250408,181600,127749340,3790,3790,3790,3790,0
20250408,181500,127749340,3790,3790,3790,3790,0
20250408,181400,127749340,3790,3790,3790,3790,0
20250408,181300,127749340,3790,3790,3790,3790,0
20250408,181200,127749340,3790,3790,3790,3790,0
20250408,181100,127749340,3790,3790,3790,3790,0
20250408,181000,127749340,3790,3790,3790,3790,0
20250408,180900,127749340,3790,3790,3790,3790,0
20250408,180800,127749340,3790,3790,3790,3790,0
20250408,180700,127749340,3790,3790,3790,3790,0
20250408,180600,127749340,3790,3790,3790,3790,0
20250408,180500,127749340,3790,3790,3790,3790,0
20250408,180400,127749340,3790,3790,3790,3790,0
20250408,180300,127749340,3790,3790,3790,3790,0
20250408,180200,127749340,3790,3790,3790,3790,0
20250408,180100,127749340,3790,3790,3790,3790,0
20250408,180000,127749340,3790,3790,3790,3790,0
20250408,175900,127749340,3790,3790,3790,3790,0
20250408,175800,127749340,3790,3790,3790,3790,0
20250408,175700,127749340,3790,3790,3790,3790,0
20250408,175600,127749340,3790,3790,3790,3790,0
20250408,175500,127749340,3790,3790,3790,3790,0
20250408,175400,127749340,3790,3790,3790,3790,0
20250408,175300,127749340,3790,3790,3790,3790,0
20250408,175200,127749340,3790,3790,3790,3790,0
20250408,175100,127749340,3790,3790,3790,3790,4472
20250408,175000,127749340,3790,3790,3790,3790,0
20250408,174900,127749340,3790,3790,3790,3790,0
20250408,174800,127749340,3790,3790,3790,3790,0
20250408,174700,127749340,3790,3790,3790,3790,0
20250408,174600,127749340,3790,3790,3790,3790,0
20250408,174500,127749340,3790,3790,3790,3790,0
20250408,174400,127749340,3790,3790,3790,3790,0
20250408,174300,127749340,3790,3790,3790,3790,0
20250408,174200,127749340,3790,3790,3790,3790,0
20250408,174100,127749340,3790,3790,3790,3790,0
20250408,174000,127749340,3790,3790,3790,3790,0
20250408,173900,127749340,3790,3790,3790,3790,0
20250408,173800,127749340,3790,3790,3790,3790,0
20250408,173700,127749340,3790,3790,3790,3790,0
20250408,173600,127749340,3790,3790,3790,3790,0
20250408,173500,127749340,3790,3790,3790,3790,0
20250408,173400,127749340,3790,3790,3790,3790,0
20250408,173300,127749340,3790,3790,3790,3790,0
20250408,173200,127749340,3790,3790,3790,3790,0
20250408,173100,127749340,3790,3790,3790,3790,0
20250408,173000,127749340,3790,3790,3790,3790,0
20250408,172900,127749340,3790,3790,3790,3790,0
20250408,172800,127749340,3790,3790,3790,3790,0
20250408,172700,127749340,3790,3790,3790,3790,0
20250408,172600,127749340,3790,3790,3790,3790,0
20250408,172500,127749340,3790,3790,3790,3790,0
20250408,172400,127749340,3790,3790,3790,3790,0
20250408,172300,127749340,3790,3790,3790,3790,0
20250408,172200,127749340,3790,3790,3790,3790,0
20250408,172100,127749340,3790,3790,3790,3790,4472
20250408,172000,127749340,3790,3790,3790,3790,0
20250408,171900,127749340,3790,3790,3790,3790,0
20250408,171800,127749340,3790,3790,3790,3790,0
20250408,171700,127749340,3790,3790,3790,3790,0
20250408,171600,127749340,3790,3790,3790,3790,0
20250408,171500,127749340,3790,3790,3790,3790,0
20250408,171400,127749340,3790,3790,3790,3790,0
20250408,171300,127749340,3790,3790,3790,3790,0
20250408,171200,127749340,3790,3790,3790,3790,0
20250408,171100,127749340,3790,3790,3790,3790,0
20250408,171000,127749340,3790,3790,3790,3790,0
20250408,170900,127749340,3790,3790,3790,3790,0
20250408,170800,127749340,3790,3790,3790,3790,0
20250408,170700,127749340,3790,3790,3790,3790,0
20250408,170600,127749340,3790,3790,3790,3790,0
20250408,170500,127749340,3790,3790,3790,3790,0
20250408,170400,127749340,3790,3790,3790,3790,0
20250408,170300,127749340,3790,3790,3790,3790,0
20250408,170200,127749340,3790,3790,3790,3790,0
20250408,170100,127749340,3790,3790,3790,3790,0
20250408,170000,127749340,3790,3790,3790,3790,0
20250408,165900,127749340,3790,3790,3790,3790,0
20250408,165800,127749340,3790,3790,3790,3790,0
20250408,165700,127749340,3790,3790,3790,3790,0
20250408,165600,127749340,3790,3790,3790,3790,0
20250408,165500,127749340,3790,3790,3790,3790,0
20250408,165400,127749340,3790,3790,3790,3790,0
20250408,165300,127749340,3790,3790,3790,3790,0
20250408,165200,127749340,3790,3790,3790,3790,0
20250408,165100,127749340,3790,3790,3790,3790,4472
20250408,165000,127749340,3790,3790,3790,3790,0
20250408,164900,127749340,3790,3790,3790,3790,0
20250408,164800,127749340,3790,3790,3790,3790,0
20250408,164700,127749340,3790,3790,3790,3790,0
20250408,164600,127749340,3790,3790,3790,3790,0
20250408,164500,127749340,3790,3790,3790,3790,0
20250408,164400,127749340,3790,3790,3790,3790,0
20250408,164300,127749340,3790,3790,3790,3790,0
20250408,164200,127749340,3790,3790,3790,3790,0
20250408,164100,127749340,3790,3790,3790,3790,0
20250408,164000,127749340,3790,3790,3790,3790,0
20250408,163900,127749340,3790,3790,3790,3790,0
20250408,163800,127749340,3790,3790,3790,3790,0
20250408,163700,127749340,3790,3790,3790,3790,0
20250408,163600,127749340,3790,3790,3790,3790,0
20250408,163500,127749340,3790,3790,3790,3790,0
20250408,163400,127749340,3790,3790,3790,3790,0
20250408,163300,127749340,3790,3790,3790,3790,0
20250408,163200,127749340,3790,3790,3790,3790,0
20250408,163100,127749340,3790,3790,3790,3790,0
20250408,163000,127749340,3790,3790,3790,3790,0
20250408,162900,127749340,3790,3790,3790,3790,0
20250408,162800,127749340,3790,3790,3790,3790,0
20250408,162700,127749340,3790,3790,3790,3790,0
20250408,162600,127749340,3790,3790,3790,3790,0
20250408,162500,127749340,3790,3790,3790,3790,0
20250408,162400,127749340,3790,3790,3790,3790,0
20250408,162300,127749340,3790,3790,3790,3790,0
20250408,162200,127749340,3790,3790,3790,3790,0
20250408,162100,127749340,3790,3790,3790,3790,4472
20250408,162000,127749340,3790,3790,3790,3790,0
20250408,161900,127749340,3790,3790,3790,3790,0
20250408,161800,127749340,3790,3790,3790,3790,0
20250408,161700,127749340,3790,3790,3790,3790,0
20250408,161600,127749340,3790,3790,3790,3790,0
20250408,161500,127749340,3790,3790,3790,3790,0
20250408,161400,127749340,3790,3790,3790,3790,0
20250408,161300,127749340,3790,3790,3790,3790,0
20250408,161200,127749340,3790,3790,3790,3790,0
20250408,161100,127749340,3790,3790,3790,3790,0
20250408,161000,127749340,3790,3790,3790,3790,0
20250408,160900,127749340,3790,3790,3790,3790,0
20250408,160800,127749340,3790,3790,3790,3790,0
20250408,160700,127749340,3790,3790,3790,3790,0
20250408,160600,127749340,3790,3790,3790,3790,0
20250408,160500,127749340,3790,3790,3790,3790,0
20250408,160400,127749340,3790,3790,3790,3790,0
20250408,160300,127749340,3790,3790,3790,3790,0
20250408,160200,127749340,3790,3790,3790,3790,0
20250408,160100,127749340,3790,3790,3790,3790,0
20250408,160000,127749340,3790,3790,3790,3790,0
20250408,155900,127749340,3790,3790,3790,3790,0
20250408,155800,127749340,3790,3790,3790,3790,0
20250408,155700,127749340,3790,3790,3790,3790,0
20250408,155600,127749340,3790,3790,3790,3790,0
20250408,155500,127749340,3790,3790,3790,3790,0
20250408,155400,127749340,3790,3790,3790,3790,0
20250408,155300,127749340,3790,3790,3790,3790,0
20250408,155200,127749340,3790,3790,3790,3790,0
20250408,155100,127749340,3790,3790,3790,3790,4472
20250408,155000,127749340,3790,3790,3790,3790,0
20250408,154900,127749340,3790,3790,3790,3790,0
20250408,154800,127749340,3790,3790,3790,3790,0
20250408,154700,127749340,3790,3790,3790,3790,0
20250408,154600,127749340,3790,3790,3790,3790,0
20250408,154500,127749340,3790,3790,3790,3790,0
20250408,154400,127749340,3790,3790,3790,3790,0
20250408,154300,127749340,3790,3790,3790,3790,0
20250408,154200,127749340,3790,3790,3790,3790,0
20250408,154100,127749340,3790,3790,3790,3790,0
20250408,154000,127749340,3790,3790,3790,3790,0
20250408,153900,127749340,3790,3790,3790,3790,0
20250408,153800,127749340,3790,3790,3790,3790,0
20250408,153700,127749340,3790,3790,3790,3790,0
20250408,153600,127749340,3790,3790,3790,3790,0
20250408,153500,127749340,3790,3790,3790,3790,0
20250408,153400,127749340,3790,3790,3790,3790,0
20250408,153300,127749340,3790,3790,3790,3790,0
20250408,153200,127749340,3790,3790,3790,3790,0
20250408,153100,127749340,3790,3790,3790,3790,0
20250408,153000,127749340,3790,3790,3790,3790,4472
20250408,152900,110800460,3830,3830,3830,3830,0
20250408,152800,110800460,3830,3830,3830,3830,0
20250408,152700,110800460,3830,3830,3830,3830,0
20250408,152600,110800460,3830,3830,3830,3830,0
20250408,152500,110800460,3830,3830,3830,3830,0
20250408,152400,110800460,3830,3830,3830,3830,0
20250408,152300,110800460,3830,3830,3830,3830,0
20250408,152200,110800460,3830,3830,3830,3830,0
20250408,152100,110800460,3830,3830,3830,3830,0
20250408,152000,110800460,3830,3830,3830,3830,0
20250408,151900,110800460,3830,3830,3830,3830,524
20250408,151800,108793540,3830,3830,3830,3830,1
20250408,151700,108789710,3825,3830,3830,3825,109
20250408,151600,108372540,3820,3820,3820,3820,44
20250408,151500,108204460,3825,3825,3825,3825,108
20250408,151400,107791360,3820,3820,3820,3820,20
20250408,151300,107714960,3820,3820,3820,3820,0
20250408,151200,107714960,3820,3820,3820,3820,1
20250408,151100,107711140,3825,3825,3825,3825,0
20250408,151000,107711140,3825,3825,3825,3825,117
20250408,150900,107263615,3825,3825,3825,3825,60
20250408,150800,107034115,3825,3825,3825,3825,10
20250408,150700,106995865,3825,3825,3825,3825,0
20250408,150600,106995865,3825,3825,3825,3825,0
20250408,150500,106995865,3825,3830,3830,3825,74
20250408,150400,106712450,3830,3830,3830,3830,20
20250408,150300,106635850,3825,3825,3825,3825,1
20250408,150200,106632025,3840,3840,3840,3840,0
20250408,150100,106632025,3840,3835,3840,3835,494
20250408,150000,104737055,3825,3835,3835,3825,21
20250408,145900,104656720,3825,3825,3825,3825,44
20250408,145800,104488420,3835,3835,3835,3835,1
20250408,145700,104484585,3825,3825,3825,3825,0
20250408,145600,104484585,3825,3830,3830,3825,44
20250408,145500,104316190,3820,3820,3820,3820,0
20250408,145400,104316190,3820,3830,3830,3820,78
20250408,145300,104017460,3830,3835,3840,3820,142
20250408,145200,103473225,3835,3835,3835,3835,44
20250408,145100,103304485,3840,3840,3840,3840,145
20250408,145000,102747685,3835,3835,3835,3835,1
20250408,144900,102743850,3840,3840,3840,3840,0
20250408,144800,102743850,3840,3840,3840,3840,0
20250408,144700,102743850,3840,3840,3840,3840,1
20250408,144600,102740010,3835,3835,3835,3835,0
20250408,144500,102740010,3835,3835,3835,3835,30
20250408,144400,102624960,3860,3860,3860,3860,100
20250408,144300,102238960,3835,3835,3870,3835,1438
20250408,144200,96687140,3815,3845,3850,3815,1482
20250408,144100,90986775,3845,3835,3845,3835,500
20250408,144000,89064600,3840,3810,3840,3810,1050
20250408,143900,85040595,3805,3805,3805,3805,44
20250408,143800,84873175,3810,3810,3810,3810,0
20250408,143700,84873175,3810,3810,3810,3810,0
20250408,143600,84873175,3810,3810,3810,3810,0
20250408,143500,84873175,3810,3805,3810,3805,209
20250408,143400,84077845,3805,3805,3805,3805,0
20250408,143300,84077845,3805,3805,3805,3805,0
20250408,143200,84077845,3805,3805,3805,3805,0
20250408,143100,84077845,3805,3805,3805,3805,2
20250408,143000,84070235,3805,3805,3805,3805,0
20250408,142900,84070235,3805,3805,3805,3805,0
20250408,142800,84070235,3805,3805,3805,3805,0
20250408,142700,84070235,3805,3810,3810,3805,44
20250408,142600,83902810,3805,3805,3805,3805,0
20250408,142500,83902810,3805,3800,3805,3800,587
20250408,142400,81669780,3800,3800,3800,3800,0
20250408,142300,81669780,3800,3800,3800,3800,605
20250408,142200,79370780,3795,3795,3795,3795,0
20250408,142100,79370780,3795,3795,3795,3795,0
20250408,142000,79370780,3795,3795,3795,3795,0
20250408,141900,79370780,3795,3800,3800,3795,31
20250408,141800,79253125,3795,3795,3795,3795,0
20250408,141700,79253125,3795,3795,3795,3795,0
20250408,141600,79253125,3795,3795,3795,3795,0
20250408,141500,79253125,3795,3795,3800,3795,116
20250408,141400,78812900,3795,3805,3805,3795,2881
20250408,141300,67864430,3805,3805,3805,3805,3488
20250408,141200,54592590,3810,3805,3810,3805,102
20250408,141100,54204335,3805,3805,3805,3805,2
20250408,141000,54196725,3805,3805,3805,3805,0
20250408,140900,54196725,3805,3805,3805,3805,0
20250408,140800,54196725,3805,3805,3805,3805,134
20250408,140700,53686855,3805,3805,3805,3805,1
20250408,140600,53683050,3805,3805,3805,3805,0
20250408,140500,53683050,3805,3805,3805,3805,0
20250408,140400,53683050,3805,3805,3805,3805,0
20250408,140300,53683050,3805,3805,3805,3805,174
20250408,140200,53020980,3805,3805,3805,3805,0
20250408,140100,53020980,3805,3805,3805,3805,0
20250408,140000,53020980,3805,3805,3805,3805,0
20250408,135900,53020980,3805,3805,3805,3805,2
20250408,135800,53013370,3805,3805,3805,3805,454
20250408,135700,51285900,3805,3805,3805,3805,0
20250408,135600,51285900,3805,3805,3805,3805,0
20250408,135500,51285900,3805,3805,3805,3805,1
20250408,135400,51282095,3800,3800,3800,3800,0
20250408,135300,51282095,3800,3800,3800,3800,0
20250408,135200,51282095,3800,3800,3800,3800,55
20250408,135100,51073095,3800,3810,3810,3800,2447
20250408,135000,41754680,3815,3815,3815,3815,1
20250408,134900,41750865,3815,3815,3815,3815,26
20250408,134800,41651675,3815,3815,3815,3815,0
20250408,134700,41651675,3815,3815,3815,3815,0
20250408,134600,41651675,3815,3815,3815,3815,3
20250408,134500,41640230,3815,3815,3815,3815,0
20250408,134400,41640230,3815,3815,3815,3815,58
20250408,134300,41418960,3820,3820,3820,3820,0
20250408,134200,41418960,3820,3820,3820,3820,1
20250408,134100,41415140,3820,3820,3820,3820,1
20250408,134000,41411320,3820,3820,3820,3820,0
20250408,133900,41411320,3820,3820,3820,3820,0
20250408,133800,41411320,3820,3820,3820,3820,2
20250408,133700,41403680,3825,3825,3825,3825,0
20250408,133600,41403680,3825,3825,3825,3825,500
20250408,133500,39491180,3825,3825,3825,3825,1
20250408,133400,39487355,3820,3820,3820,3820,131
20250408,133300,38986935,3815,3815,3815,3815,0
20250408,133200,38986935,3815,3815,3815,3815,0
20250408,133100,38986935,3815,3815,3815,3815,60
20250408,133000,38758035,3820,3820,3820,3820,4
20250408,132900,38742755,3830,3830,3830,3830,0
20250408,132800,38742755,3830,3830,3830,3830,0
20250408,132700,38742755,3830,3830,3830,3830,0
20250408,132600,38742755,3830,3830,3830,3830,1
20250408,132500,38738925,3815,3815,3815,3815,0
20250408,132400,38738925,3815,3815,3815,3815,0
20250408,132300,38738925,3815,3815,3815,3815,0
20250408,132200,38738925,3815,3815,3815,3815,1
20250408,132100,38735110,3815,3815,3815,3815,0
20250408,132000,38735110,3815,3815,3815,3815,0
20250408,131900,38735110,3815,3815,3815,3815,0
20250408,131800,38735110,3815,3815,3815,3815,2
20250408,131700,38727480,3810,3810,3810,3810,0
20250408,131600,38727480,3810,3810,3810,3810,70
20250408,131500,38460780,3805,3805,3805,3805,82
20250408,131400,38148770,3800,3795,3800,3795,31
20250408,131300,38031120,3795,3800,3800,3795,85
20250408,131200,37708255,3805,3810,3830,3800,3109
20250408,131100,25813305,3810,3810,3810,3810,0
20250408,131000,25813305,3810,3810,3810,3810,1
20250408,130900,25809495,3810,3810,3810,3810,5
20250408,130800,25790445,3805,3805,3805,3805,0
20250408,130700,25790445,3805,3805,3805,3805,0
20250408,130600,25790445,3805,3800,3805,3800,543
20250408,130500,23726830,3800,3800,3800,3800,0
20250408,130400,23726830,3800,3800,3800,3800,0
20250408,130300,23726830,3800,3800,3800,3800,0
20250408,130200,23726830,3800,3800,3800,3800,1
20250408,130100,23723030,3795,3795,3795,3795,0
20250408,130000,23723030,3795,3795,3795,3795,0
20250408,125900,23723030,3795,3795,3795,3795,0
20250408,125800,23723030,3795,3795,3795,3795,0
20250408,125700,23723030,3795,3795,3795,3795,0
20250408,125600,23723030,3795,3795,3795,3795,0
20250408,125500,23723030,3795,3795,3795,3795,14
20250408,125400,23669900,3800,3795,3800,3795,22
20250408,125300,23586400,3795,3795,3795,3795,0
20250408,125200,23586400,3795,3795,3795,3795,0
20250408,125100,23586400,3795,3795,3795,3795,0
20250408,125000,23586400,3795,3800,3800,3795,50
20250408,124900,23396645,3800,3800,3800,3800,0
20250408,124800,23396645,3800,3800,3800,3800,1
20250408,124700,23392845,3800,3800,3800,3800,2
20250408,124600,23385245,3800,3800,3800,3800,2
20250408,124500,23377645,3800,3800,3800,3800,0
20250408,124400,23377645,3800,3800,3800,3800,0
20250408,124300,23377645,3800,3800,3800,3800,0
20250408,124200,23377645,3800,3800,3800,3800,1
20250408,124100,23373845,3800,3800,3800,3800,0
20250408,124000,23373845,3800,3800,3800,3800,0
20250408,123900,23373845,3800,3800,3800,3800,30
20250408,123800,23259845,3800,3800,3800,3800,1
20250408,123700,23256045,3795,3795,3795,3795,60
20250408,123600,23028345,3795,3795,3795,3795,0
20250408,123500,23028345,3795,3795,3795,3795,0
20250408,123400,23028345,3795,3795,3795,3795,2
20250408,123300,23020755,3795,3795,3795,3795,0
20250408,123200,23020755,3795,3795,3795,3795,0
20250408,123100,23020755,3795,3795,3795,3795,0
20250408,123000,23020755,3795,3795,3795,3795,1
20250408,122900,23016960,3795,3795,3795,3795,0
20250408,122800,23016960,3795,3795,3795,3795,0
20250408,122700,23016960,3795,3795,3795,3795,0
20250408,122600,23016960,3795,3795,3795,3795,2
20250408,122500,23009370,3795,3795,3795,3795,0
20250408,122400,23009370,3795,3795,3795,3795,0
20250408,122300,23009370,3795,3795,3795,3795,0
20250408,122200,23009370,3795,3795,3795,3795,1
20250408,122100,23005575,3795,3795,3795,3795,0
20250408,122000,23005575,3795,3795,3795,3795,0
20250408,121900,23005575,3795,3795,3795,3795,0
20250408,121800,23005575,3795,3795,3795,3795,1
20250408,121700,23001780,3795,3795,3795,3795,0
20250408,121600,23001780,3795,3795,3795,3795,0
20250408,121500,23001780,3795,3795,3795,3795,0
20250408,121400,23001780,3795,3795,3795,3795,2
20250408,121300,22994190,3790,3790,3790,3790,0
20250408,121200,22994190,3790,3790,3790,3790,0
20250408,121100,22994190,3790,3795,3795,3790,4
20250408,121000,22979025,3800,3800,3800,3800,1
20250408,120900,22975225,3800,3800,3800,3800,0
20250408,120800,22975225,3800,3800,3800,3800,0
20250408,120700,22975225,3800,3800,3800,3800,0
20250408,120600,22975225,3800,3800,3800,3800,2
20250408,120500,22967625,3800,3800,3800,3800,0
20250408,120400,22967625,3800,3800,3800,3800,0
20250408,120300,22967625,3800,3800,3800,3800,0
20250408,120200,22967625,3800,3800,3800,3800,1
20250408,120100,22963825,3800,3800,3800,3800,1
20250408,120000,22960025,3800,3800,3800,3800,0
20250408,115900,22960025,3800,3800,3800,3800,0
20250408,115800,22960025,3800,3800,3800,3800,1
20250408,115700,22956225,3800,3800,3800,3800,0
20250408,115600,22956225,3800,3800,3800,3800,0
20250408,115500,22956225,3800,3800,3800,3800,0
20250408,115400,22956225,3800,3800,3800,3800,2
20250408,115300,22948625,3790,3790,3790,3790,0
20250408,115200,22948625,3790,3790,3790,3790,0
20250408,115100,22948625,3790,3790,3790,3790,0
20250408,115000,22948625,3790,3790,3790,3790,0
20250408,114900,22948625,3790,3790,3790,3790,0
20250408,114800,22948625,3790,3800,3800,3790,360
20250408,114700,21583685,3805,3805,3805,3805,0
20250408,114600,21583685,3805,3805,3805,3805,0
20250408,114500,21583685,3805,3805,3805,3805,1
20250408,114400,21579880,3805,3805,3805,3805,0
20250408,114300,21579880,3805,3805,3805,3805,0
20250408,114200,21579880,3805,3805,3805,3805,0
20250408,114100,21579880,3805,3805,3805,3805,2
20250408,114000,21572270,3805,3805,3805,3805,0
20250408,113900,21572270,3805,3805,3805,3805,0
20250408,113800,21572270,3805,3805,3805,3805,0
20250408,113700,21572270,3805,3805,3805,3805,1
20250408,113600,21568465,3805,3805,3805,3805,0
20250408,113500,21568465,3805,3805,3805,3805,0
20250408,113400,21568465,3805,3805,3805,3805,0
20250408,113300,21568465,3805,3805,3805,3805,2
20250408,113200,21560855,3800,3800,3800,3800,0
20250408,113100,21560855,3800,3800,3800,3800,0
20250408,113000,21560855,3800,3800,3800,3800,0
20250408,112900,21560855,3800,3800,3800,3800,0
20250408,112800,21560855,3800,3800,3800,3800,0
20250408,112700,21560855,3800,3800,3800,3800,102
20250408,112600,21173255,3800,3800,3800,3800,0
20250408,112500,21173255,3800,3800,3800,3800,27
20250408,112400,21070655,3800,3800,3800,3800,0
20250408,112300,21070655,3800,3800,3800,3800,0
20250408,112200,21070655,3800,3800,3800,3800,0
20250408,112100,21070655,3800,3800,3800,3800,2
20250408,112000,21063055,3795,3795,3795,3795,15
20250408,111900,21006130,3795,3795,3795,3795,0
20250408,111800,21006130,3795,3795,3795,3795,0
20250408,111700,21006130,3795,3795,3795,3795,1
20250408,111600,21002335,3790,3790,3790,3790,0
20250408,111500,21002335,3790,3790,3790,3790,0
20250408,111400,21002335,3790,3790,3790,3790,0
20250408,111300,21002335,3790,3790,3790,3790,0
20250408,111200,21002335,3790,3790,3790,3790,0
20250408,111100,21002335,3790,3790,3790,3790,0
20250408,111000,21002335,3790,3790,3790,3790,0
20250408,110900,21002335,3790,3790,3790,3790,72
20250408,110800,20729455,3785,3790,3790,3785,1350
20250408,110700,15613535,3800,3800,3800,3800,27
20250408,110600,15510935,3800,3800,3800,3800,0
20250408,110500,15510935,3800,3800,3800,3800,1
20250408,110400,15507135,3795,3795,3795,3790,1550
20250408,110300,9625595,3790,3790,3790,3790,0
20250408,110200,9625595,3790,3790,3790,3790,0
20250408,110100,9625595,3790,3790,3790,3790,1
20250408,110000,9621805,3790,3790,3790,3790,0
20250408,105900,9621805,3790,3790,3790,3790,0
20250408,105800,9621805,3790,3790,3790,3790,0
20250408,105700,9621805,3790,3795,3795,3790,10
20250408,105600,9583900,3795,3795,3795,3795,0
20250408,105500,9583900,3795,3795,3795,3795,0
20250408,105400,9583900,3795,3795,3795,3795,1
20250408,105300,9580105,3795,3795,3795,3795,1
20250408,105200,9576310,3790,3790,3790,3790,0
20250408,105100,9576310,3790,3790,3790,3790,0
20250408,105000,9576310,3790,3795,3795,3790,2
20250408,104900,9568725,3790,3790,3790,3790,1
20250408,104800,9564935,3790,3790,3790,3790,2
20250408,104700,9557355,3795,3795,3795,3795,0
20250408,104600,9557355,3795,3795,3795,3795,0
20250408,104500,9557355,3795,3795,3795,3795,1
20250408,104400,9553560,3795,3795,3795,3795,17
20250408,104300,9489045,3795,3795,3795,3795,3
20250408,104200,9477660,3795,3795,3795,3795,0
20250408,104100,9477660,3795,3795,3795,3795,0
20250408,104000,9477660,3795,3795,3795,3795,20
20250408,103900,9401760,3785,3785,3785,3785,0
20250408,103800,9401760,3785,3785,3785,3785,0
20250408,103700,9401760,3785,3790,3790,3785,140
20250408,103600,8871305,3790,3790,3790,3790,0
20250408,103500,8871305,3790,3790,3790,3790,0
20250408,103400,8871305,3790,3790,3790,3790,0
20250408,103300,8871305,3790,3790,3790,3790,1
20250408,103200,8867515,3790,3790,3790,3790,0
20250408,103100,8867515,3790,3790,3790,3790,0
20250408,103000,8867515,3790,3790,3790,3790,0
20250408,102900,8867515,3790,3790,3790,3790,2
20250408,102800,8859935,3790,3790,3790,3790,0
20250408,102700,8859935,3790,3790,3790,3790,0
20250408,102600,8859935,3790,3790,3790,3790,0
20250408,102500,8859935,3790,3790,3790,3790,1
20250408,102400,8856145,3785,3785,3785,3785,4
20250408,102300,8841005,3785,3785,3785,3785,50
20250408,102200,8651755,3785,3785,3785,3785,1
20250408,102100,8647970,3790,3790,3790,3790,2
20250408,102000,8640390,3785,3785,3785,3785,0
20250408,101900,8640390,3785,3785,3785,3785,0
20250408,101800,8640390,3785,3785,3785,3785,0
20250408,101700,8640390,3785,3785,3785,3785,0
20250408,101600,8640390,3785,3785,3785,3785,0
20250408,101500,8640390,3785,3785,3785,3785,0
20250408,101400,8640390,3785,3785,3785,3785,1
20250408,101300,8636605,3785,3785,3785,3785,0
20250408,101200,8636605,3785,3790,3790,3785,2
20250408,101100,8629030,3800,3800,3800,3800,0
20250408,101000,8629030,3800,3800,3800,3800,1
20250408,100900,8625230,3795,3795,3795,3795,2
20250408,100800,8617640,3800,3800,3800,3800,2
20250408,100700,8610040,3800,3800,3800,3800,0
20250408,100600,8610040,3800,3800,3800,3800,0
20250408,100500,8610040,3800,3800,3800,3800,0
20250408,100400,8610040,3800,3800,3800,3800,0
20250408,100300,8610040,3800,3800,3800,3800,0
20250408,100200,8610040,3800,3800,3800,3800,0
20250408,100100,8610040,3800,3800,3800,3800,0
20250408,100000,8610040,3800,3800,3800,3800,0
20250408,095900,8610040,3800,3800,3800,3800,0
20250408,095800,8610040,3800,3800,3800,3800,0
20250408,095700,8610040,3800,3800,3800,3800,0
20250408,095600,8610040,3800,3800,3800,3800,0
20250408,095500,8610040,3800,3800,3800,3800,0
20250408,095400,8610040,3800,3800,3800,3800,0
20250408,095300,8610040,3800,3800,3800,3800,0
20250408,095200,8610040,3800,3800,3800,3800,0
20250408,095100,8610040,3800,3800,3800,3800,0
20250408,095000,8610040,3800,3800,3800,3800,0
20250408,094900,8610040,3800,3800,3800,3800,2
20250408,094800,8602440,3800,3800,3800,3800,0
20250408,094700,8602440,3800,3800,3800,3800,0
20250408,094600,8602440,3800,3800,3800,3800,0
20250408,094500,8602440,3800,3800,3800,3800,0
20250408,094400,8602440,3800,3800,3800,3800,6
20250408,094300,8579640,3800,3800,3800,3800,50
20250408,094200,8389640,3800,3800,3800,3800,0
20250408,094100,8389640,3800,3800,3800,3800,0
20250408,094000,8389640,3800,3800,3800,3800,0
20250408,093900,8389640,3800,3800,3800,3800,0
20250408,093800,8389640,3800,3800,3800,3800,0
20250408,093700,8389640,3800,3800,3800,3800,0
20250408,093600,8389640,3800,3800,3800,3800,1
20250408,093500,8385840,3800,3800,3800,3800,0
20250408,093400,8385840,3800,3800,3800,3800,0
20250408,093300,8385840,3800,3800,3800,3800,0
20250408,093200,8385840,3800,3800,3800,3800,0
20250408,093100,8385840,3800,3800,3800,3800,1
20250408,093000,8382040,3780,3780,3780,3780,0
20250408,092900,8382040,3780,3780,3780,3780,0
20250408,092800,8382040,3780,3780,3780,3780,0
20250408,092700,8382040,3780,3780,3780,3780,0
20250408,092600,8382040,3780,3780,3780,3780,0
20250408,092500,8382040,3780,3780,3780,3780,0
20250408,092400,8382040,3780,3780,3780,3780,0
20250408,092300,8382040,3780,3780,3780,3780,0
20250408,092200,8382040,3780,3780,3780,3780,0
20250408,092100,8382040,3780,3780,3780,3780,0
20250408,092000,8382040,3780,3790,3790,3780,37
20250408,091900,8242165,3790,3800,3800,3790,3
20250408,091800,8230775,3775,3775,3775,3775,0
20250408,091700,8230775,3775,3775,3775,3775,0
20250408,091600,8230775,3775,3775,3775,3775,0
20250408,091500,8230775,3775,3790,3790,3775,305
20250408,091400,7078005,3795,3795,3795,3795,1
20250408,091300,7074210,3780,3780,3780,3780,0
20250408,091200,7074210,3780,3780,3780,3780,0
20250408,091100,7074210,3780,3790,3790,3780,53
20250408,091000,6873670,3775,3775,3775,3775,0
20250408,090900,6873670,3775,3775,3775,3775,7
20250408,090800,6847245,3775,3775,3775,3775,37
20250408,090700,6707570,3780,3790,3790,3780,3
20250408,090600,6696215,3770,3785,3785,3770,161
20250408,090500,6089215,3790,3790,3790,3790,1
20250408,090400,6085425,3770,3770,3770,3770,168
20250408,090300,5452065,3825,3825,3825,3825,0
20250408,090200,5452065,3825,3825,3825,3825,0
20250408,090100,5452065,3825,3825,3825,3825,1
20250408,090000,5448240,3760,3760,3760,3760,1449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182100 127749340 3790 3790 3790 3790 4472
3 20250408 182000 127749340 3790 3790 3790 3790 0
4 20250408 181900 127749340 3790 3790 3790 3790 0
5 20250408 181800 127749340 3790 3790 3790 3790 0
6 20250408 181700 127749340 3790 3790 3790 3790 0
7 20250408 181600 127749340 3790 3790 3790 3790 0
8 20250408 181500 127749340 3790 3790 3790 3790 0
9 20250408 181400 127749340 3790 3790 3790 3790 0
10 20250408 181300 127749340 3790 3790 3790 3790 0
11 20250408 181200 127749340 3790 3790 3790 3790 0
12 20250408 181100 127749340 3790 3790 3790 3790 0
13 20250408 181000 127749340 3790 3790 3790 3790 0
14 20250408 180900 127749340 3790 3790 3790 3790 0
15 20250408 180800 127749340 3790 3790 3790 3790 0
16 20250408 180700 127749340 3790 3790 3790 3790 0
17 20250408 180600 127749340 3790 3790 3790 3790 0
18 20250408 180500 127749340 3790 3790 3790 3790 0
19 20250408 180400 127749340 3790 3790 3790 3790 0
20 20250408 180300 127749340 3790 3790 3790 3790 0
21 20250408 180200 127749340 3790 3790 3790 3790 0
22 20250408 180100 127749340 3790 3790 3790 3790 0
23 20250408 180000 127749340 3790 3790 3790 3790 0
24 20250408 175900 127749340 3790 3790 3790 3790 0
25 20250408 175800 127749340 3790 3790 3790 3790 0
26 20250408 175700 127749340 3790 3790 3790 3790 0
27 20250408 175600 127749340 3790 3790 3790 3790 0
28 20250408 175500 127749340 3790 3790 3790 3790 0
29 20250408 175400 127749340 3790 3790 3790 3790 0
30 20250408 175300 127749340 3790 3790 3790 3790 0
31 20250408 175200 127749340 3790 3790 3790 3790 0
32 20250408 175100 127749340 3790 3790 3790 3790 4472
33 20250408 175000 127749340 3790 3790 3790 3790 0
34 20250408 174900 127749340 3790 3790 3790 3790 0
35 20250408 174800 127749340 3790 3790 3790 3790 0
36 20250408 174700 127749340 3790 3790 3790 3790 0
37 20250408 174600 127749340 3790 3790 3790 3790 0
38 20250408 174500 127749340 3790 3790 3790 3790 0
39 20250408 174400 127749340 3790 3790 3790 3790 0
40 20250408 174300 127749340 3790 3790 3790 3790 0
41 20250408 174200 127749340 3790 3790 3790 3790 0
42 20250408 174100 127749340 3790 3790 3790 3790 0
43 20250408 174000 127749340 3790 3790 3790 3790 0
44 20250408 173900 127749340 3790 3790 3790 3790 0
45 20250408 173800 127749340 3790 3790 3790 3790 0
46 20250408 173700 127749340 3790 3790 3790 3790 0
47 20250408 173600 127749340 3790 3790 3790 3790 0
48 20250408 173500 127749340 3790 3790 3790 3790 0
49 20250408 173400 127749340 3790 3790 3790 3790 0
50 20250408 173300 127749340 3790 3790 3790 3790 0
51 20250408 173200 127749340 3790 3790 3790 3790 0
52 20250408 173100 127749340 3790 3790 3790 3790 0
53 20250408 173000 127749340 3790 3790 3790 3790 0
54 20250408 172900 127749340 3790 3790 3790 3790 0
55 20250408 172800 127749340 3790 3790 3790 3790 0
56 20250408 172700 127749340 3790 3790 3790 3790 0
57 20250408 172600 127749340 3790 3790 3790 3790 0
58 20250408 172500 127749340 3790 3790 3790 3790 0
59 20250408 172400 127749340 3790 3790 3790 3790 0
60 20250408 172300 127749340 3790 3790 3790 3790 0
61 20250408 172200 127749340 3790 3790 3790 3790 0
62 20250408 172100 127749340 3790 3790 3790 3790 4472
63 20250408 172000 127749340 3790 3790 3790 3790 0
64 20250408 171900 127749340 3790 3790 3790 3790 0
65 20250408 171800 127749340 3790 3790 3790 3790 0
66 20250408 171700 127749340 3790 3790 3790 3790 0
67 20250408 171600 127749340 3790 3790 3790 3790 0
68 20250408 171500 127749340 3790 3790 3790 3790 0
69 20250408 171400 127749340 3790 3790 3790 3790 0
70 20250408 171300 127749340 3790 3790 3790 3790 0
71 20250408 171200 127749340 3790 3790 3790 3790 0
72 20250408 171100 127749340 3790 3790 3790 3790 0
73 20250408 171000 127749340 3790 3790 3790 3790 0
74 20250408 170900 127749340 3790 3790 3790 3790 0
75 20250408 170800 127749340 3790 3790 3790 3790 0
76 20250408 170700 127749340 3790 3790 3790 3790 0
77 20250408 170600 127749340 3790 3790 3790 3790 0
78 20250408 170500 127749340 3790 3790 3790 3790 0
79 20250408 170400 127749340 3790 3790 3790 3790 0
80 20250408 170300 127749340 3790 3790 3790 3790 0
81 20250408 170200 127749340 3790 3790 3790 3790 0
82 20250408 170100 127749340 3790 3790 3790 3790 0
83 20250408 170000 127749340 3790 3790 3790 3790 0
84 20250408 165900 127749340 3790 3790 3790 3790 0
85 20250408 165800 127749340 3790 3790 3790 3790 0
86 20250408 165700 127749340 3790 3790 3790 3790 0
87 20250408 165600 127749340 3790 3790 3790 3790 0
88 20250408 165500 127749340 3790 3790 3790 3790 0
89 20250408 165400 127749340 3790 3790 3790 3790 0
90 20250408 165300 127749340 3790 3790 3790 3790 0
91 20250408 165200 127749340 3790 3790 3790 3790 0
92 20250408 165100 127749340 3790 3790 3790 3790 4472
93 20250408 165000 127749340 3790 3790 3790 3790 0
94 20250408 164900 127749340 3790 3790 3790 3790 0
95 20250408 164800 127749340 3790 3790 3790 3790 0
96 20250408 164700 127749340 3790 3790 3790 3790 0
97 20250408 164600 127749340 3790 3790 3790 3790 0
98 20250408 164500 127749340 3790 3790 3790 3790 0
99 20250408 164400 127749340 3790 3790 3790 3790 0
100 20250408 164300 127749340 3790 3790 3790 3790 0
101 20250408 164200 127749340 3790 3790 3790 3790 0
102 20250408 164100 127749340 3790 3790 3790 3790 0
103 20250408 164000 127749340 3790 3790 3790 3790 0
104 20250408 163900 127749340 3790 3790 3790 3790 0
105 20250408 163800 127749340 3790 3790 3790 3790 0
106 20250408 163700 127749340 3790 3790 3790 3790 0
107 20250408 163600 127749340 3790 3790 3790 3790 0
108 20250408 163500 127749340 3790 3790 3790 3790 0
109 20250408 163400 127749340 3790 3790 3790 3790 0
110 20250408 163300 127749340 3790 3790 3790 3790 0
111 20250408 163200 127749340 3790 3790 3790 3790 0
112 20250408 163100 127749340 3790 3790 3790 3790 0
113 20250408 163000 127749340 3790 3790 3790 3790 0
114 20250408 162900 127749340 3790 3790 3790 3790 0
115 20250408 162800 127749340 3790 3790 3790 3790 0
116 20250408 162700 127749340 3790 3790 3790 3790 0
117 20250408 162600 127749340 3790 3790 3790 3790 0
118 20250408 162500 127749340 3790 3790 3790 3790 0
119 20250408 162400 127749340 3790 3790 3790 3790 0
120 20250408 162300 127749340 3790 3790 3790 3790 0
121 20250408 162200 127749340 3790 3790 3790 3790 0
122 20250408 162100 127749340 3790 3790 3790 3790 4472
123 20250408 162000 127749340 3790 3790 3790 3790 0
124 20250408 161900 127749340 3790 3790 3790 3790 0
125 20250408 161800 127749340 3790 3790 3790 3790 0
126 20250408 161700 127749340 3790 3790 3790 3790 0
127 20250408 161600 127749340 3790 3790 3790 3790 0
128 20250408 161500 127749340 3790 3790 3790 3790 0
129 20250408 161400 127749340 3790 3790 3790 3790 0
130 20250408 161300 127749340 3790 3790 3790 3790 0
131 20250408 161200 127749340 3790 3790 3790 3790 0
132 20250408 161100 127749340 3790 3790 3790 3790 0
133 20250408 161000 127749340 3790 3790 3790 3790 0
134 20250408 160900 127749340 3790 3790 3790 3790 0
135 20250408 160800 127749340 3790 3790 3790 3790 0
136 20250408 160700 127749340 3790 3790 3790 3790 0
137 20250408 160600 127749340 3790 3790 3790 3790 0
138 20250408 160500 127749340 3790 3790 3790 3790 0
139 20250408 160400 127749340 3790 3790 3790 3790 0
140 20250408 160300 127749340 3790 3790 3790 3790 0
141 20250408 160200 127749340 3790 3790 3790 3790 0
142 20250408 160100 127749340 3790 3790 3790 3790 0
143 20250408 160000 127749340 3790 3790 3790 3790 0
144 20250408 155900 127749340 3790 3790 3790 3790 0
145 20250408 155800 127749340 3790 3790 3790 3790 0
146 20250408 155700 127749340 3790 3790 3790 3790 0
147 20250408 155600 127749340 3790 3790 3790 3790 0
148 20250408 155500 127749340 3790 3790 3790 3790 0
149 20250408 155400 127749340 3790 3790 3790 3790 0
150 20250408 155300 127749340 3790 3790 3790 3790 0
151 20250408 155200 127749340 3790 3790 3790 3790 0
152 20250408 155100 127749340 3790 3790 3790 3790 4472
153 20250408 155000 127749340 3790 3790 3790 3790 0
154 20250408 154900 127749340 3790 3790 3790 3790 0
155 20250408 154800 127749340 3790 3790 3790 3790 0
156 20250408 154700 127749340 3790 3790 3790 3790 0
157 20250408 154600 127749340 3790 3790 3790 3790 0
158 20250408 154500 127749340 3790 3790 3790 3790 0
159 20250408 154400 127749340 3790 3790 3790 3790 0
160 20250408 154300 127749340 3790 3790 3790 3790 0
161 20250408 154200 127749340 3790 3790 3790 3790 0
162 20250408 154100 127749340 3790 3790 3790 3790 0
163 20250408 154000 127749340 3790 3790 3790 3790 0
164 20250408 153900 127749340 3790 3790 3790 3790 0
165 20250408 153800 127749340 3790 3790 3790 3790 0
166 20250408 153700 127749340 3790 3790 3790 3790 0
167 20250408 153600 127749340 3790 3790 3790 3790 0
168 20250408 153500 127749340 3790 3790 3790 3790 0
169 20250408 153400 127749340 3790 3790 3790 3790 0
170 20250408 153300 127749340 3790 3790 3790 3790 0
171 20250408 153200 127749340 3790 3790 3790 3790 0
172 20250408 153100 127749340 3790 3790 3790 3790 0
173 20250408 153000 127749340 3790 3790 3790 3790 4472
174 20250408 152900 110800460 3830 3830 3830 3830 0
175 20250408 152800 110800460 3830 3830 3830 3830 0
176 20250408 152700 110800460 3830 3830 3830 3830 0
177 20250408 152600 110800460 3830 3830 3830 3830 0
178 20250408 152500 110800460 3830 3830 3830 3830 0
179 20250408 152400 110800460 3830 3830 3830 3830 0
180 20250408 152300 110800460 3830 3830 3830 3830 0
181 20250408 152200 110800460 3830 3830 3830 3830 0
182 20250408 152100 110800460 3830 3830 3830 3830 0
183 20250408 152000 110800460 3830 3830 3830 3830 0
184 20250408 151900 110800460 3830 3830 3830 3830 524
185 20250408 151800 108793540 3830 3830 3830 3830 1
186 20250408 151700 108789710 3825 3830 3830 3825 109
187 20250408 151600 108372540 3820 3820 3820 3820 44
188 20250408 151500 108204460 3825 3825 3825 3825 108
189 20250408 151400 107791360 3820 3820 3820 3820 20
190 20250408 151300 107714960 3820 3820 3820 3820 0
191 20250408 151200 107714960 3820 3820 3820 3820 1
192 20250408 151100 107711140 3825 3825 3825 3825 0
193 20250408 151000 107711140 3825 3825 3825 3825 117
194 20250408 150900 107263615 3825 3825 3825 3825 60
195 20250408 150800 107034115 3825 3825 3825 3825 10
196 20250408 150700 106995865 3825 3825 3825 3825 0
197 20250408 150600 106995865 3825 3825 3825 3825 0
198 20250408 150500 106995865 3825 3830 3830 3825 74
199 20250408 150400 106712450 3830 3830 3830 3830 20
200 20250408 150300 106635850 3825 3825 3825 3825 1
201 20250408 150200 106632025 3840 3840 3840 3840 0
202 20250408 150100 106632025 3840 3835 3840 3835 494
203 20250408 150000 104737055 3825 3835 3835 3825 21
204 20250408 145900 104656720 3825 3825 3825 3825 44
205 20250408 145800 104488420 3835 3835 3835 3835 1
206 20250408 145700 104484585 3825 3825 3825 3825 0
207 20250408 145600 104484585 3825 3830 3830 3825 44
208 20250408 145500 104316190 3820 3820 3820 3820 0
209 20250408 145400 104316190 3820 3830 3830 3820 78
210 20250408 145300 104017460 3830 3835 3840 3820 142
211 20250408 145200 103473225 3835 3835 3835 3835 44
212 20250408 145100 103304485 3840 3840 3840 3840 145
213 20250408 145000 102747685 3835 3835 3835 3835 1
214 20250408 144900 102743850 3840 3840 3840 3840 0
215 20250408 144800 102743850 3840 3840 3840 3840 0
216 20250408 144700 102743850 3840 3840 3840 3840 1
217 20250408 144600 102740010 3835 3835 3835 3835 0
218 20250408 144500 102740010 3835 3835 3835 3835 30
219 20250408 144400 102624960 3860 3860 3860 3860 100
220 20250408 144300 102238960 3835 3835 3870 3835 1438
221 20250408 144200 96687140 3815 3845 3850 3815 1482
222 20250408 144100 90986775 3845 3835 3845 3835 500
223 20250408 144000 89064600 3840 3810 3840 3810 1050
224 20250408 143900 85040595 3805 3805 3805 3805 44
225 20250408 143800 84873175 3810 3810 3810 3810 0
226 20250408 143700 84873175 3810 3810 3810 3810 0
227 20250408 143600 84873175 3810 3810 3810 3810 0
228 20250408 143500 84873175 3810 3805 3810 3805 209
229 20250408 143400 84077845 3805 3805 3805 3805 0
230 20250408 143300 84077845 3805 3805 3805 3805 0
231 20250408 143200 84077845 3805 3805 3805 3805 0
232 20250408 143100 84077845 3805 3805 3805 3805 2
233 20250408 143000 84070235 3805 3805 3805 3805 0
234 20250408 142900 84070235 3805 3805 3805 3805 0
235 20250408 142800 84070235 3805 3805 3805 3805 0
236 20250408 142700 84070235 3805 3810 3810 3805 44
237 20250408 142600 83902810 3805 3805 3805 3805 0
238 20250408 142500 83902810 3805 3800 3805 3800 587
239 20250408 142400 81669780 3800 3800 3800 3800 0
240 20250408 142300 81669780 3800 3800 3800 3800 605
241 20250408 142200 79370780 3795 3795 3795 3795 0
242 20250408 142100 79370780 3795 3795 3795 3795 0
243 20250408 142000 79370780 3795 3795 3795 3795 0
244 20250408 141900 79370780 3795 3800 3800 3795 31
245 20250408 141800 79253125 3795 3795 3795 3795 0
246 20250408 141700 79253125 3795 3795 3795 3795 0
247 20250408 141600 79253125 3795 3795 3795 3795 0
248 20250408 141500 79253125 3795 3795 3800 3795 116
249 20250408 141400 78812900 3795 3805 3805 3795 2881
250 20250408 141300 67864430 3805 3805 3805 3805 3488
251 20250408 141200 54592590 3810 3805 3810 3805 102
252 20250408 141100 54204335 3805 3805 3805 3805 2
253 20250408 141000 54196725 3805 3805 3805 3805 0
254 20250408 140900 54196725 3805 3805 3805 3805 0
255 20250408 140800 54196725 3805 3805 3805 3805 134
256 20250408 140700 53686855 3805 3805 3805 3805 1
257 20250408 140600 53683050 3805 3805 3805 3805 0
258 20250408 140500 53683050 3805 3805 3805 3805 0
259 20250408 140400 53683050 3805 3805 3805 3805 0
260 20250408 140300 53683050 3805 3805 3805 3805 174
261 20250408 140200 53020980 3805 3805 3805 3805 0
262 20250408 140100 53020980 3805 3805 3805 3805 0
263 20250408 140000 53020980 3805 3805 3805 3805 0
264 20250408 135900 53020980 3805 3805 3805 3805 2
265 20250408 135800 53013370 3805 3805 3805 3805 454
266 20250408 135700 51285900 3805 3805 3805 3805 0
267 20250408 135600 51285900 3805 3805 3805 3805 0
268 20250408 135500 51285900 3805 3805 3805 3805 1
269 20250408 135400 51282095 3800 3800 3800 3800 0
270 20250408 135300 51282095 3800 3800 3800 3800 0
271 20250408 135200 51282095 3800 3800 3800 3800 55
272 20250408 135100 51073095 3800 3810 3810 3800 2447
273 20250408 135000 41754680 3815 3815 3815 3815 1
274 20250408 134900 41750865 3815 3815 3815 3815 26
275 20250408 134800 41651675 3815 3815 3815 3815 0
276 20250408 134700 41651675 3815 3815 3815 3815 0
277 20250408 134600 41651675 3815 3815 3815 3815 3
278 20250408 134500 41640230 3815 3815 3815 3815 0
279 20250408 134400 41640230 3815 3815 3815 3815 58
280 20250408 134300 41418960 3820 3820 3820 3820 0
281 20250408 134200 41418960 3820 3820 3820 3820 1
282 20250408 134100 41415140 3820 3820 3820 3820 1
283 20250408 134000 41411320 3820 3820 3820 3820 0
284 20250408 133900 41411320 3820 3820 3820 3820 0
285 20250408 133800 41411320 3820 3820 3820 3820 2
286 20250408 133700 41403680 3825 3825 3825 3825 0
287 20250408 133600 41403680 3825 3825 3825 3825 500
288 20250408 133500 39491180 3825 3825 3825 3825 1
289 20250408 133400 39487355 3820 3820 3820 3820 131
290 20250408 133300 38986935 3815 3815 3815 3815 0
291 20250408 133200 38986935 3815 3815 3815 3815 0
292 20250408 133100 38986935 3815 3815 3815 3815 60
293 20250408 133000 38758035 3820 3820 3820 3820 4
294 20250408 132900 38742755 3830 3830 3830 3830 0
295 20250408 132800 38742755 3830 3830 3830 3830 0
296 20250408 132700 38742755 3830 3830 3830 3830 0
297 20250408 132600 38742755 3830 3830 3830 3830 1
298 20250408 132500 38738925 3815 3815 3815 3815 0
299 20250408 132400 38738925 3815 3815 3815 3815 0
300 20250408 132300 38738925 3815 3815 3815 3815 0
301 20250408 132200 38738925 3815 3815 3815 3815 1
302 20250408 132100 38735110 3815 3815 3815 3815 0
303 20250408 132000 38735110 3815 3815 3815 3815 0
304 20250408 131900 38735110 3815 3815 3815 3815 0
305 20250408 131800 38735110 3815 3815 3815 3815 2
306 20250408 131700 38727480 3810 3810 3810 3810 0
307 20250408 131600 38727480 3810 3810 3810 3810 70
308 20250408 131500 38460780 3805 3805 3805 3805 82
309 20250408 131400 38148770 3800 3795 3800 3795 31
310 20250408 131300 38031120 3795 3800 3800 3795 85
311 20250408 131200 37708255 3805 3810 3830 3800 3109
312 20250408 131100 25813305 3810 3810 3810 3810 0
313 20250408 131000 25813305 3810 3810 3810 3810 1
314 20250408 130900 25809495 3810 3810 3810 3810 5
315 20250408 130800 25790445 3805 3805 3805 3805 0
316 20250408 130700 25790445 3805 3805 3805 3805 0
317 20250408 130600 25790445 3805 3800 3805 3800 543
318 20250408 130500 23726830 3800 3800 3800 3800 0
319 20250408 130400 23726830 3800 3800 3800 3800 0
320 20250408 130300 23726830 3800 3800 3800 3800 0
321 20250408 130200 23726830 3800 3800 3800 3800 1
322 20250408 130100 23723030 3795 3795 3795 3795 0
323 20250408 130000 23723030 3795 3795 3795 3795 0
324 20250408 125900 23723030 3795 3795 3795 3795 0
325 20250408 125800 23723030 3795 3795 3795 3795 0
326 20250408 125700 23723030 3795 3795 3795 3795 0
327 20250408 125600 23723030 3795 3795 3795 3795 0
328 20250408 125500 23723030 3795 3795 3795 3795 14
329 20250408 125400 23669900 3800 3795 3800 3795 22
330 20250408 125300 23586400 3795 3795 3795 3795 0
331 20250408 125200 23586400 3795 3795 3795 3795 0
332 20250408 125100 23586400 3795 3795 3795 3795 0
333 20250408 125000 23586400 3795 3800 3800 3795 50
334 20250408 124900 23396645 3800 3800 3800 3800 0
335 20250408 124800 23396645 3800 3800 3800 3800 1
336 20250408 124700 23392845 3800 3800 3800 3800 2
337 20250408 124600 23385245 3800 3800 3800 3800 2
338 20250408 124500 23377645 3800 3800 3800 3800 0
339 20250408 124400 23377645 3800 3800 3800 3800 0
340 20250408 124300 23377645 3800 3800 3800 3800 0
341 20250408 124200 23377645 3800 3800 3800 3800 1
342 20250408 124100 23373845 3800 3800 3800 3800 0
343 20250408 124000 23373845 3800 3800 3800 3800 0
344 20250408 123900 23373845 3800 3800 3800 3800 30
345 20250408 123800 23259845 3800 3800 3800 3800 1
346 20250408 123700 23256045 3795 3795 3795 3795 60
347 20250408 123600 23028345 3795 3795 3795 3795 0
348 20250408 123500 23028345 3795 3795 3795 3795 0
349 20250408 123400 23028345 3795 3795 3795 3795 2
350 20250408 123300 23020755 3795 3795 3795 3795 0
351 20250408 123200 23020755 3795 3795 3795 3795 0
352 20250408 123100 23020755 3795 3795 3795 3795 0
353 20250408 123000 23020755 3795 3795 3795 3795 1
354 20250408 122900 23016960 3795 3795 3795 3795 0
355 20250408 122800 23016960 3795 3795 3795 3795 0
356 20250408 122700 23016960 3795 3795 3795 3795 0
357 20250408 122600 23016960 3795 3795 3795 3795 2
358 20250408 122500 23009370 3795 3795 3795 3795 0
359 20250408 122400 23009370 3795 3795 3795 3795 0
360 20250408 122300 23009370 3795 3795 3795 3795 0
361 20250408 122200 23009370 3795 3795 3795 3795 1
362 20250408 122100 23005575 3795 3795 3795 3795 0
363 20250408 122000 23005575 3795 3795 3795 3795 0
364 20250408 121900 23005575 3795 3795 3795 3795 0
365 20250408 121800 23005575 3795 3795 3795 3795 1
366 20250408 121700 23001780 3795 3795 3795 3795 0
367 20250408 121600 23001780 3795 3795 3795 3795 0
368 20250408 121500 23001780 3795 3795 3795 3795 0
369 20250408 121400 23001780 3795 3795 3795 3795 2
370 20250408 121300 22994190 3790 3790 3790 3790 0
371 20250408 121200 22994190 3790 3790 3790 3790 0
372 20250408 121100 22994190 3790 3795 3795 3790 4
373 20250408 121000 22979025 3800 3800 3800 3800 1
374 20250408 120900 22975225 3800 3800 3800 3800 0
375 20250408 120800 22975225 3800 3800 3800 3800 0
376 20250408 120700 22975225 3800 3800 3800 3800 0
377 20250408 120600 22975225 3800 3800 3800 3800 2
378 20250408 120500 22967625 3800 3800 3800 3800 0
379 20250408 120400 22967625 3800 3800 3800 3800 0
380 20250408 120300 22967625 3800 3800 3800 3800 0
381 20250408 120200 22967625 3800 3800 3800 3800 1
382 20250408 120100 22963825 3800 3800 3800 3800 1
383 20250408 120000 22960025 3800 3800 3800 3800 0
384 20250408 115900 22960025 3800 3800 3800 3800 0
385 20250408 115800 22960025 3800 3800 3800 3800 1
386 20250408 115700 22956225 3800 3800 3800 3800 0
387 20250408 115600 22956225 3800 3800 3800 3800 0
388 20250408 115500 22956225 3800 3800 3800 3800 0
389 20250408 115400 22956225 3800 3800 3800 3800 2
390 20250408 115300 22948625 3790 3790 3790 3790 0
391 20250408 115200 22948625 3790 3790 3790 3790 0
392 20250408 115100 22948625 3790 3790 3790 3790 0
393 20250408 115000 22948625 3790 3790 3790 3790 0
394 20250408 114900 22948625 3790 3790 3790 3790 0
395 20250408 114800 22948625 3790 3800 3800 3790 360
396 20250408 114700 21583685 3805 3805 3805 3805 0
397 20250408 114600 21583685 3805 3805 3805 3805 0
398 20250408 114500 21583685 3805 3805 3805 3805 1
399 20250408 114400 21579880 3805 3805 3805 3805 0
400 20250408 114300 21579880 3805 3805 3805 3805 0
401 20250408 114200 21579880 3805 3805 3805 3805 0
402 20250408 114100 21579880 3805 3805 3805 3805 2
403 20250408 114000 21572270 3805 3805 3805 3805 0
404 20250408 113900 21572270 3805 3805 3805 3805 0
405 20250408 113800 21572270 3805 3805 3805 3805 0
406 20250408 113700 21572270 3805 3805 3805 3805 1
407 20250408 113600 21568465 3805 3805 3805 3805 0
408 20250408 113500 21568465 3805 3805 3805 3805 0
409 20250408 113400 21568465 3805 3805 3805 3805 0
410 20250408 113300 21568465 3805 3805 3805 3805 2
411 20250408 113200 21560855 3800 3800 3800 3800 0
412 20250408 113100 21560855 3800 3800 3800 3800 0
413 20250408 113000 21560855 3800 3800 3800 3800 0
414 20250408 112900 21560855 3800 3800 3800 3800 0
415 20250408 112800 21560855 3800 3800 3800 3800 0
416 20250408 112700 21560855 3800 3800 3800 3800 102
417 20250408 112600 21173255 3800 3800 3800 3800 0
418 20250408 112500 21173255 3800 3800 3800 3800 27
419 20250408 112400 21070655 3800 3800 3800 3800 0
420 20250408 112300 21070655 3800 3800 3800 3800 0
421 20250408 112200 21070655 3800 3800 3800 3800 0
422 20250408 112100 21070655 3800 3800 3800 3800 2
423 20250408 112000 21063055 3795 3795 3795 3795 15
424 20250408 111900 21006130 3795 3795 3795 3795 0
425 20250408 111800 21006130 3795 3795 3795 3795 0
426 20250408 111700 21006130 3795 3795 3795 3795 1
427 20250408 111600 21002335 3790 3790 3790 3790 0
428 20250408 111500 21002335 3790 3790 3790 3790 0
429 20250408 111400 21002335 3790 3790 3790 3790 0
430 20250408 111300 21002335 3790 3790 3790 3790 0
431 20250408 111200 21002335 3790 3790 3790 3790 0
432 20250408 111100 21002335 3790 3790 3790 3790 0
433 20250408 111000 21002335 3790 3790 3790 3790 0
434 20250408 110900 21002335 3790 3790 3790 3790 72
435 20250408 110800 20729455 3785 3790 3790 3785 1350
436 20250408 110700 15613535 3800 3800 3800 3800 27
437 20250408 110600 15510935 3800 3800 3800 3800 0
438 20250408 110500 15510935 3800 3800 3800 3800 1
439 20250408 110400 15507135 3795 3795 3795 3790 1550
440 20250408 110300 9625595 3790 3790 3790 3790 0
441 20250408 110200 9625595 3790 3790 3790 3790 0
442 20250408 110100 9625595 3790 3790 3790 3790 1
443 20250408 110000 9621805 3790 3790 3790 3790 0
444 20250408 105900 9621805 3790 3790 3790 3790 0
445 20250408 105800 9621805 3790 3790 3790 3790 0
446 20250408 105700 9621805 3790 3795 3795 3790 10
447 20250408 105600 9583900 3795 3795 3795 3795 0
448 20250408 105500 9583900 3795 3795 3795 3795 0
449 20250408 105400 9583900 3795 3795 3795 3795 1
450 20250408 105300 9580105 3795 3795 3795 3795 1
451 20250408 105200 9576310 3790 3790 3790 3790 0
452 20250408 105100 9576310 3790 3790 3790 3790 0
453 20250408 105000 9576310 3790 3795 3795 3790 2
454 20250408 104900 9568725 3790 3790 3790 3790 1
455 20250408 104800 9564935 3790 3790 3790 3790 2
456 20250408 104700 9557355 3795 3795 3795 3795 0
457 20250408 104600 9557355 3795 3795 3795 3795 0
458 20250408 104500 9557355 3795 3795 3795 3795 1
459 20250408 104400 9553560 3795 3795 3795 3795 17
460 20250408 104300 9489045 3795 3795 3795 3795 3
461 20250408 104200 9477660 3795 3795 3795 3795 0
462 20250408 104100 9477660 3795 3795 3795 3795 0
463 20250408 104000 9477660 3795 3795 3795 3795 20
464 20250408 103900 9401760 3785 3785 3785 3785 0
465 20250408 103800 9401760 3785 3785 3785 3785 0
466 20250408 103700 9401760 3785 3790 3790 3785 140
467 20250408 103600 8871305 3790 3790 3790 3790 0
468 20250408 103500 8871305 3790 3790 3790 3790 0
469 20250408 103400 8871305 3790 3790 3790 3790 0
470 20250408 103300 8871305 3790 3790 3790 3790 1
471 20250408 103200 8867515 3790 3790 3790 3790 0
472 20250408 103100 8867515 3790 3790 3790 3790 0
473 20250408 103000 8867515 3790 3790 3790 3790 0
474 20250408 102900 8867515 3790 3790 3790 3790 2
475 20250408 102800 8859935 3790 3790 3790 3790 0
476 20250408 102700 8859935 3790 3790 3790 3790 0
477 20250408 102600 8859935 3790 3790 3790 3790 0
478 20250408 102500 8859935 3790 3790 3790 3790 1
479 20250408 102400 8856145 3785 3785 3785 3785 4
480 20250408 102300 8841005 3785 3785 3785 3785 50
481 20250408 102200 8651755 3785 3785 3785 3785 1
482 20250408 102100 8647970 3790 3790 3790 3790 2
483 20250408 102000 8640390 3785 3785 3785 3785 0
484 20250408 101900 8640390 3785 3785 3785 3785 0
485 20250408 101800 8640390 3785 3785 3785 3785 0
486 20250408 101700 8640390 3785 3785 3785 3785 0
487 20250408 101600 8640390 3785 3785 3785 3785 0
488 20250408 101500 8640390 3785 3785 3785 3785 0
489 20250408 101400 8640390 3785 3785 3785 3785 1
490 20250408 101300 8636605 3785 3785 3785 3785 0
491 20250408 101200 8636605 3785 3790 3790 3785 2
492 20250408 101100 8629030 3800 3800 3800 3800 0
493 20250408 101000 8629030 3800 3800 3800 3800 1
494 20250408 100900 8625230 3795 3795 3795 3795 2
495 20250408 100800 8617640 3800 3800 3800 3800 2
496 20250408 100700 8610040 3800 3800 3800 3800 0
497 20250408 100600 8610040 3800 3800 3800 3800 0
498 20250408 100500 8610040 3800 3800 3800 3800 0
499 20250408 100400 8610040 3800 3800 3800 3800 0
500 20250408 100300 8610040 3800 3800 3800 3800 0
501 20250408 100200 8610040 3800 3800 3800 3800 0
502 20250408 100100 8610040 3800 3800 3800 3800 0
503 20250408 100000 8610040 3800 3800 3800 3800 0
504 20250408 095900 8610040 3800 3800 3800 3800 0
505 20250408 095800 8610040 3800 3800 3800 3800 0
506 20250408 095700 8610040 3800 3800 3800 3800 0
507 20250408 095600 8610040 3800 3800 3800 3800 0
508 20250408 095500 8610040 3800 3800 3800 3800 0
509 20250408 095400 8610040 3800 3800 3800 3800 0
510 20250408 095300 8610040 3800 3800 3800 3800 0
511 20250408 095200 8610040 3800 3800 3800 3800 0
512 20250408 095100 8610040 3800 3800 3800 3800 0
513 20250408 095000 8610040 3800 3800 3800 3800 0
514 20250408 094900 8610040 3800 3800 3800 3800 2
515 20250408 094800 8602440 3800 3800 3800 3800 0
516 20250408 094700 8602440 3800 3800 3800 3800 0
517 20250408 094600 8602440 3800 3800 3800 3800 0
518 20250408 094500 8602440 3800 3800 3800 3800 0
519 20250408 094400 8602440 3800 3800 3800 3800 6
520 20250408 094300 8579640 3800 3800 3800 3800 50
521 20250408 094200 8389640 3800 3800 3800 3800 0
522 20250408 094100 8389640 3800 3800 3800 3800 0
523 20250408 094000 8389640 3800 3800 3800 3800 0
524 20250408 093900 8389640 3800 3800 3800 3800 0
525 20250408 093800 8389640 3800 3800 3800 3800 0
526 20250408 093700 8389640 3800 3800 3800 3800 0
527 20250408 093600 8389640 3800 3800 3800 3800 1
528 20250408 093500 8385840 3800 3800 3800 3800 0
529 20250408 093400 8385840 3800 3800 3800 3800 0
530 20250408 093300 8385840 3800 3800 3800 3800 0
531 20250408 093200 8385840 3800 3800 3800 3800 0
532 20250408 093100 8385840 3800 3800 3800 3800 1
533 20250408 093000 8382040 3780 3780 3780 3780 0
534 20250408 092900 8382040 3780 3780 3780 3780 0
535 20250408 092800 8382040 3780 3780 3780 3780 0
536 20250408 092700 8382040 3780 3780 3780 3780 0
537 20250408 092600 8382040 3780 3780 3780 3780 0
538 20250408 092500 8382040 3780 3780 3780 3780 0
539 20250408 092400 8382040 3780 3780 3780 3780 0
540 20250408 092300 8382040 3780 3780 3780 3780 0
541 20250408 092200 8382040 3780 3780 3780 3780 0
542 20250408 092100 8382040 3780 3780 3780 3780 0
543 20250408 092000 8382040 3780 3790 3790 3780 37
544 20250408 091900 8242165 3790 3800 3800 3790 3
545 20250408 091800 8230775 3775 3775 3775 3775 0
546 20250408 091700 8230775 3775 3775 3775 3775 0
547 20250408 091600 8230775 3775 3775 3775 3775 0
548 20250408 091500 8230775 3775 3790 3790 3775 305
549 20250408 091400 7078005 3795 3795 3795 3795 1
550 20250408 091300 7074210 3780 3780 3780 3780 0
551 20250408 091200 7074210 3780 3780 3780 3780 0
552 20250408 091100 7074210 3780 3790 3790 3780 53
553 20250408 091000 6873670 3775 3775 3775 3775 0
554 20250408 090900 6873670 3775 3775 3775 3775 7
555 20250408 090800 6847245 3775 3775 3775 3775 37
556 20250408 090700 6707570 3780 3790 3790 3780 3
557 20250408 090600 6696215 3770 3785 3785 3770 161
558 20250408 090500 6089215 3790 3790 3790 3790 1
559 20250408 090400 6085425 3770 3770 3770 3770 168
560 20250408 090300 5452065 3825 3825 3825 3825 0
561 20250408 090200 5452065 3825 3825 3825 3825 0
562 20250408 090100 5452065 3825 3825 3825 3825 1
563 20250408 090000 5448240 3760 3760 3760 3760 1449