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

567
003680/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182500,228822674,4895,4895,4895,4895,506
20250408,182400,228822674,4895,4895,4895,4895,0
20250408,182300,228822674,4895,4895,4895,4895,0
20250408,182200,228822674,4895,4895,4895,4895,0
20250408,182100,228822674,4895,4895,4895,4895,0
20250408,182000,228822674,4895,4895,4895,4895,0
20250408,181900,228822674,4895,4895,4895,4895,0
20250408,181800,228822674,4895,4895,4895,4895,0
20250408,181700,228822674,4895,4895,4895,4895,0
20250408,181600,228822674,4895,4895,4895,4895,0
20250408,181500,228822674,4895,4895,4895,4895,0
20250408,181400,228822674,4895,4895,4895,4895,0
20250408,181300,228822674,4895,4895,4895,4895,0
20250408,181200,228822674,4895,4895,4895,4895,0
20250408,181100,228822674,4895,4895,4895,4895,0
20250408,181000,228822674,4895,4895,4895,4895,0
20250408,180900,228822674,4895,4895,4895,4895,0
20250408,180800,228822674,4895,4895,4895,4895,0
20250408,180700,228822674,4895,4895,4895,4895,0
20250408,180600,228822674,4895,4895,4895,4895,0
20250408,180500,228822674,4895,4895,4895,4895,0
20250408,180400,228822674,4895,4895,4895,4895,0
20250408,180300,228822674,4895,4895,4895,4895,0
20250408,180200,228822674,4895,4895,4895,4895,0
20250408,180100,228822674,4895,4895,4895,4895,0
20250408,180000,228822674,4895,4895,4895,4895,0
20250408,175900,228822674,4895,4895,4895,4895,0
20250408,175800,228822674,4895,4895,4895,4895,0
20250408,175700,228822674,4895,4895,4895,4895,0
20250408,175600,228822674,4895,4895,4895,4895,0
20250408,175500,228822674,4895,4895,4895,4895,506
20250408,175400,228822674,4895,4895,4895,4895,0
20250408,175300,228822674,4895,4895,4895,4895,0
20250408,175200,228822674,4895,4895,4895,4895,0
20250408,175100,228822674,4895,4895,4895,4895,0
20250408,175000,228822674,4895,4895,4895,4895,0
20250408,174900,228822674,4895,4895,4895,4895,0
20250408,174800,228822674,4895,4895,4895,4895,0
20250408,174700,228822674,4895,4895,4895,4895,0
20250408,174600,228822674,4895,4895,4895,4895,0
20250408,174500,228822674,4895,4895,4895,4895,0
20250408,174400,228822674,4895,4895,4895,4895,0
20250408,174300,228822674,4895,4895,4895,4895,0
20250408,174200,228822674,4895,4895,4895,4895,0
20250408,174100,228822674,4895,4895,4895,4895,0
20250408,174000,228822674,4895,4895,4895,4895,0
20250408,173900,228822674,4895,4895,4895,4895,0
20250408,173800,228822674,4895,4895,4895,4895,0
20250408,173700,228822674,4895,4895,4895,4895,0
20250408,173600,228822674,4895,4895,4895,4895,0
20250408,173500,228822674,4895,4895,4895,4895,0
20250408,173400,228822674,4895,4895,4895,4895,0
20250408,173300,228822674,4895,4895,4895,4895,0
20250408,173200,228822674,4895,4895,4895,4895,0
20250408,173100,228822674,4895,4895,4895,4895,0
20250408,173000,228822674,4895,4895,4895,4895,0
20250408,172900,228822674,4895,4895,4895,4895,0
20250408,172800,228822674,4895,4895,4895,4895,0
20250408,172700,228822674,4895,4895,4895,4895,0
20250408,172600,228822674,4895,4895,4895,4895,0
20250408,172500,228822674,4895,4895,4895,4895,506
20250408,172400,228822674,4895,4895,4895,4895,0
20250408,172300,228822674,4895,4895,4895,4895,0
20250408,172200,228822674,4895,4895,4895,4895,0
20250408,172100,228822674,4895,4895,4895,4895,0
20250408,172000,228822674,4895,4895,4895,4895,0
20250408,171900,228822674,4895,4895,4895,4895,0
20250408,171800,228822674,4895,4895,4895,4895,0
20250408,171700,228822674,4895,4895,4895,4895,0
20250408,171600,228822674,4895,4895,4895,4895,0
20250408,171500,228822674,4895,4895,4895,4895,0
20250408,171400,228822674,4895,4895,4895,4895,0
20250408,171300,228822674,4895,4895,4895,4895,0
20250408,171200,228822674,4895,4895,4895,4895,0
20250408,171100,228822674,4895,4895,4895,4895,0
20250408,171000,228822674,4895,4895,4895,4895,0
20250408,170900,228822674,4895,4895,4895,4895,0
20250408,170800,228822674,4895,4895,4895,4895,0
20250408,170700,228822674,4895,4895,4895,4895,0
20250408,170600,228822674,4895,4895,4895,4895,0
20250408,170500,228822674,4895,4895,4895,4895,0
20250408,170400,228822674,4895,4895,4895,4895,0
20250408,170300,228822674,4895,4895,4895,4895,0
20250408,170200,228822674,4895,4895,4895,4895,0
20250408,170100,228822674,4895,4895,4895,4895,0
20250408,170000,228822674,4895,4895,4895,4895,0
20250408,165900,228822674,4895,4895,4895,4895,0
20250408,165800,228822674,4895,4895,4895,4895,0
20250408,165700,228822674,4895,4895,4895,4895,0
20250408,165600,228822674,4895,4895,4895,4895,0
20250408,165500,228822674,4895,4895,4895,4895,506
20250408,165400,228822674,4895,4895,4895,4895,0
20250408,165300,228822674,4895,4895,4895,4895,0
20250408,165200,228822674,4895,4895,4895,4895,0
20250408,165100,228822674,4895,4895,4895,4895,0
20250408,165000,228822674,4895,4895,4895,4895,0
20250408,164900,228822674,4895,4895,4895,4895,0
20250408,164800,228822674,4895,4895,4895,4895,0
20250408,164700,228822674,4895,4895,4895,4895,0
20250408,164600,228822674,4895,4895,4895,4895,0
20250408,164500,228822674,4895,4895,4895,4895,0
20250408,164400,228822674,4895,4895,4895,4895,0
20250408,164300,228822674,4895,4895,4895,4895,0
20250408,164200,228822674,4895,4895,4895,4895,0
20250408,164100,228822674,4895,4895,4895,4895,0
20250408,164000,228822674,4895,4895,4895,4895,0
20250408,163900,228822674,4895,4895,4895,4895,0
20250408,163800,228822674,4895,4895,4895,4895,0
20250408,163700,228822674,4895,4895,4895,4895,0
20250408,163600,228822674,4895,4895,4895,4895,0
20250408,163500,228822674,4895,4895,4895,4895,0
20250408,163400,228822674,4895,4895,4895,4895,0
20250408,163300,228822674,4895,4895,4895,4895,0
20250408,163200,228822674,4895,4895,4895,4895,0
20250408,163100,228822674,4895,4895,4895,4895,0
20250408,163000,228822674,4895,4895,4895,4895,0
20250408,162900,228822674,4895,4895,4895,4895,0
20250408,162800,228822674,4895,4895,4895,4895,0
20250408,162700,228822674,4895,4895,4895,4895,0
20250408,162600,228822674,4895,4895,4895,4895,0
20250408,162500,228822674,4895,4895,4895,4895,506
20250408,162400,228822674,4895,4895,4895,4895,0
20250408,162300,228822674,4895,4895,4895,4895,0
20250408,162200,228822674,4895,4895,4895,4895,0
20250408,162100,228822674,4895,4895,4895,4895,0
20250408,162000,228822674,4895,4895,4895,4895,0
20250408,161900,228822674,4895,4895,4895,4895,0
20250408,161800,228822674,4895,4895,4895,4895,0
20250408,161700,228822674,4895,4895,4895,4895,0
20250408,161600,228822674,4895,4895,4895,4895,0
20250408,161500,228822674,4895,4895,4895,4895,0
20250408,161400,228822674,4895,4895,4895,4895,0
20250408,161300,228822674,4895,4895,4895,4895,0
20250408,161200,228822674,4895,4895,4895,4895,0
20250408,161100,228822674,4895,4895,4895,4895,0
20250408,161000,228822674,4895,4895,4895,4895,0
20250408,160900,228822674,4895,4895,4895,4895,0
20250408,160800,228822674,4895,4895,4895,4895,0
20250408,160700,228822674,4895,4895,4895,4895,0
20250408,160600,228822674,4895,4895,4895,4895,0
20250408,160500,228822674,4895,4895,4895,4895,0
20250408,160400,228822674,4895,4895,4895,4895,0
20250408,160300,228822674,4895,4895,4895,4895,0
20250408,160200,228822674,4895,4895,4895,4895,0
20250408,160100,228822674,4895,4895,4895,4895,0
20250408,160000,228822674,4895,4895,4895,4895,0
20250408,155900,228822674,4895,4895,4895,4895,0
20250408,155800,228822674,4895,4895,4895,4895,0
20250408,155700,228822674,4895,4895,4895,4895,0
20250408,155600,228822674,4895,4895,4895,4895,0
20250408,155500,228822674,4895,4895,4895,4895,506
20250408,155400,228822674,4895,4895,4895,4895,0
20250408,155300,228822674,4895,4895,4895,4895,0
20250408,155200,228822674,4895,4895,4895,4895,0
20250408,155100,228822674,4895,4895,4895,4895,0
20250408,155000,228822674,4895,4895,4895,4895,0
20250408,154900,228822674,4895,4895,4895,4895,0
20250408,154800,228822674,4895,4895,4895,4895,0
20250408,154700,228822674,4895,4895,4895,4895,0
20250408,154600,228822674,4895,4895,4895,4895,0
20250408,154500,228822674,4895,4895,4895,4895,0
20250408,154400,228822674,4895,4895,4895,4895,0
20250408,154300,228822674,4895,4895,4895,4895,0
20250408,154200,228822674,4895,4895,4895,4895,0
20250408,154100,228822674,4895,4895,4895,4895,0
20250408,154000,228822674,4895,4895,4895,4895,0
20250408,153900,228822674,4895,4895,4895,4895,0
20250408,153800,228822674,4895,4895,4895,4895,0
20250408,153700,228822674,4895,4895,4895,4895,0
20250408,153600,228822674,4895,4895,4895,4895,0
20250408,153500,228822674,4895,4895,4895,4895,0
20250408,153400,228822674,4895,4895,4895,4895,0
20250408,153300,228822674,4895,4895,4895,4895,0
20250408,153200,228822674,4895,4895,4895,4895,0
20250408,153100,228822674,4895,4895,4895,4895,0
20250408,153000,228822674,4895,4895,4895,4895,506
20250408,152900,226345804,4895,4895,4895,4895,0
20250408,152800,226345804,4895,4895,4895,4895,0
20250408,152700,226345804,4895,4895,4895,4895,0
20250408,152600,226345804,4895,4895,4895,4895,0
20250408,152500,226345804,4895,4895,4895,4895,0
20250408,152400,226345804,4895,4895,4895,4895,0
20250408,152300,226345804,4895,4895,4895,4895,0
20250408,152200,226345804,4895,4895,4895,4895,0
20250408,152100,226345804,4895,4895,4895,4895,0
20250408,152000,226345804,4895,4895,4895,4895,0
20250408,151900,226345804,4895,4890,4895,4890,15
20250408,151800,226272404,4890,4895,4895,4890,193
20250408,151700,225328209,4895,4895,4895,4895,0
20250408,151600,225328209,4895,4895,4895,4895,0
20250408,151500,225328209,4895,4895,4895,4895,0
20250408,151400,225328209,4895,4895,4895,4895,0
20250408,151300,225328209,4895,4895,4895,4895,816
20250408,151200,221333889,4895,4895,4895,4895,0
20250408,151100,221333889,4895,4895,4895,4895,0
20250408,151000,221333889,4895,4895,4895,4895,0
20250408,150900,221333889,4895,4895,4895,4895,0
20250408,150800,221333889,4895,4865,4895,4865,70
20250408,150700,220993229,4865,4855,4865,4855,83
20250408,150600,220590254,4855,4860,4860,4855,325
20250408,150500,219011344,4860,4865,4865,4860,42
20250408,150400,218807019,4870,4870,4870,4870,90
20250408,150300,218368719,4895,4895,4895,4895,0
20250408,150200,218368719,4895,4895,4895,4895,0
20250408,150100,218368719,4895,4895,4895,4895,0
20250408,150000,218368719,4895,4895,4895,4895,0
20250408,145900,218368719,4895,4895,4895,4895,0
20250408,145800,218368719,4895,4895,4895,4895,2
20250408,145700,218358929,4895,4895,4895,4895,1
20250408,145600,218354034,4860,4860,4860,4860,854
20250408,145500,214203594,4840,4850,4850,4840,628
20250408,145400,211161084,4855,4860,4860,4850,171
20250408,145300,210331124,4860,4865,4865,4860,214
20250408,145200,209290574,4865,4875,4875,4865,360
20250408,145100,207537134,4875,4880,4880,4875,163
20250408,145000,206741740,4880,4880,4880,4880,1
20250408,144900,206736860,4895,4895,4895,4895,0
20250408,144800,206736860,4895,4895,4895,4895,0
20250408,144700,206736860,4895,4895,4895,4895,0
20250408,144600,206736860,4895,4895,4895,4895,0
20250408,144500,206736860,4895,4895,4895,4895,0
20250408,144400,206736860,4895,4895,4895,4895,0
20250408,144300,206736860,4895,4895,4895,4895,0
20250408,144200,206736860,4895,4895,4895,4895,0
20250408,144100,206736860,4895,4895,4895,4895,0
20250408,144000,206736860,4895,4895,4895,4895,0
20250408,143900,206736860,4895,4895,4895,4895,0
20250408,143800,206736860,4895,4895,4895,4895,1
20250408,143700,206731965,4895,4895,4895,4895,1
20250408,143600,206727070,4895,4895,4895,4895,2
20250408,143500,206717280,4900,4900,4900,4900,0
20250408,143400,206717280,4900,4900,4900,4900,1
20250408,143300,206712380,4900,4900,4900,4900,0
20250408,143200,206712380,4900,4900,4900,4900,0
20250408,143100,206712380,4900,4900,4900,4900,0
20250408,143000,206712380,4900,4900,4900,4900,0
20250408,142900,206712380,4900,4900,4900,4900,0
20250408,142800,206712380,4900,4900,4900,4900,0
20250408,142700,206712380,4900,4900,4900,4900,0
20250408,142600,206712380,4900,4900,4900,4900,100
20250408,142500,206222380,4900,4900,4900,4900,0
20250408,142400,206222380,4900,4895,4900,4895,919
20250408,142300,201720530,4900,4900,4900,4900,0
20250408,142200,201720530,4900,4900,4900,4900,0
20250408,142100,201720530,4900,4900,4900,4900,0
20250408,142000,201720530,4900,4900,4900,4900,0
20250408,141900,201720530,4900,4900,4900,4900,0
20250408,141800,201720530,4900,4900,4900,4900,1
20250408,141700,201715630,4890,4890,4890,4890,0
20250408,141600,201715630,4890,4890,4890,4890,0
20250408,141500,201715630,4890,4890,4890,4890,0
20250408,141400,201715630,4890,4890,4890,4890,0
20250408,141300,201715630,4890,4890,4890,4890,0
20250408,141200,201715630,4890,4895,4895,4890,245
20250408,141100,200516530,4895,4895,4895,4895,0
20250408,141000,200516530,4895,4890,4895,4890,128
20250408,140900,199890095,4890,4890,4890,4890,16
20250408,140800,199811855,4875,4875,4875,4875,0
20250408,140700,199811855,4875,4875,4875,4875,0
20250408,140600,199811855,4875,4875,4875,4875,2
20250408,140500,199802105,4880,4880,4880,4880,2
20250408,140400,199792345,4885,4885,4885,4885,0
20250408,140300,199792345,4885,4885,4885,4885,50
20250408,140200,199548095,4885,4885,4885,4885,5
20250408,140100,199523670,4885,4885,4885,4885,1
20250408,140000,199518785,4885,4885,4885,4885,0
20250408,135900,199518785,4885,4890,4890,4885,154
20250408,135800,198765745,4890,4890,4890,4890,11
20250408,135700,198711955,4890,4890,4890,4890,0
20250408,135600,198711955,4890,4890,4890,4890,3
20250408,135500,198697285,4890,4890,4890,4890,100
20250408,135400,198208285,4890,4890,4890,4890,8
20250408,135300,198169165,4895,4895,4895,4895,0
20250408,135200,198169165,4895,4895,4895,4895,0
20250408,135100,198169165,4895,4895,4895,4895,0
20250408,135000,198169165,4895,4895,4895,4895,0
20250408,134900,198169165,4895,4895,4895,4895,0
20250408,134800,198169165,4895,4895,4895,4895,5
20250408,134700,198144690,4900,4900,4900,4900,0
20250408,134600,198144690,4900,4900,4900,4900,0
20250408,134500,198144690,4900,4900,4900,4900,0
20250408,134400,198144690,4900,4900,4900,4900,1
20250408,134300,198139790,4860,4860,4860,4860,0
20250408,134200,198139790,4860,4860,4860,4860,0
20250408,134100,198139790,4860,4870,4870,4860,40
20250408,134000,197945000,4870,4870,4870,4870,54
20250408,133900,197682020,4900,4900,4900,4900,0
20250408,133800,197682020,4900,4900,4900,4900,0
20250408,133700,197682020,4900,4900,4900,4900,0
20250408,133600,197682020,4900,4900,4900,4900,1750
20250408,133500,189107020,4905,4905,4905,4905,1
20250408,133400,189102115,4910,4910,4910,4910,0
20250408,133300,189102115,4910,4910,4910,4910,19
20250408,133200,189008825,4910,4910,4910,4910,50
20250408,133100,188763325,4910,4910,4910,4910,10
20250408,133000,188714225,4910,4910,4910,4910,20
20250408,132900,188616025,4910,4910,4910,4910,10
20250408,132800,188566925,4900,4900,4900,4900,161
20250408,132700,187778025,4900,4900,4900,4900,78
20250408,132600,187395825,4900,4900,4900,4900,10
20250408,132500,187346825,4900,4900,4900,4900,1172
20250408,132400,181604025,4900,4900,4900,4900,0
20250408,132300,181604025,4900,4915,4925,4900,1014
20250408,132200,176616920,4900,4890,4920,4890,4060
20250408,132100,156732710,4860,4890,4890,4860,1089
20250408,132000,151410170,4890,4880,4890,4880,41
20250408,131900,151209695,4880,4880,4880,4880,40
20250408,131800,151014495,4880,4880,4880,4880,0
20250408,131700,151014495,4880,4880,4880,4880,0
20250408,131600,151014495,4880,4865,4880,4865,301
20250408,131500,149545655,4860,4860,4860,4860,0
20250408,131400,149545655,4860,4860,4860,4860,0
20250408,131300,149545655,4860,4860,4860,4860,0
20250408,131200,149545655,4860,4860,4860,4860,0
20250408,131100,149545655,4860,4830,4860,4825,1389
20250408,131000,142815280,4830,4830,4830,4830,2
20250408,130900,142805620,4835,4835,4835,4835,38
20250408,130800,142621890,4845,4845,4845,4845,1
20250408,130700,142617045,4845,4845,4845,4845,1
20250408,130600,142612200,4845,4845,4845,4845,1
20250408,130500,142607355,4845,4845,4845,4845,0
20250408,130400,142607355,4845,4845,4845,4845,14
20250408,130300,142539525,4835,4835,4835,4835,0
20250408,130200,142539525,4835,4835,4835,4835,0
20250408,130100,142539525,4835,4835,4835,4835,0
20250408,130000,142539525,4835,4835,4835,4835,0
20250408,125900,142539525,4835,4835,4835,4835,0
20250408,125800,142539525,4835,4835,4835,4835,0
20250408,125700,142539525,4835,4835,4835,4835,0
20250408,125600,142539525,4835,4835,4835,4835,191
20250408,125500,141616040,4845,4845,4845,4845,0
20250408,125400,141616040,4845,4845,4845,4845,0
20250408,125300,141616040,4845,4845,4845,4845,0
20250408,125200,141616040,4845,4845,4845,4845,188
20250408,125100,140705180,4845,4845,4845,4845,0
20250408,125000,140705180,4845,4845,4845,4845,0
20250408,124900,140705180,4845,4845,4845,4845,0
20250408,124800,140705180,4845,4845,4845,4845,0
20250408,124700,140705180,4845,4845,4845,4845,138
20250408,124600,140036570,4835,4835,4835,4835,0
20250408,124500,140036570,4835,4835,4835,4835,205
20250408,124400,139045395,4840,4840,4840,4840,0
20250408,124300,139045395,4840,4840,4840,4840,0
20250408,124200,139045395,4840,4840,4840,4840,0
20250408,124100,139045395,4840,4840,4840,4840,0
20250408,124000,139045395,4840,4840,4840,4840,0
20250408,123900,139045395,4840,4840,4840,4840,11
20250408,123800,138992155,4840,4840,4840,4840,89
20250408,123700,138561395,4835,4835,4835,4835,0
20250408,123600,138561395,4835,4835,4835,4835,2
20250408,123500,138551725,4845,4845,4845,4845,0
20250408,123400,138551725,4845,4845,4845,4845,0
20250408,123300,138551725,4845,4845,4845,4845,8
20250408,123200,138512965,4845,4845,4845,4845,20
20250408,123100,138416065,4840,4840,4840,4840,0
20250408,123000,138416065,4840,4840,4840,4840,100
20250408,122900,137932065,4835,4835,4835,4835,0
20250408,122800,137932065,4835,4835,4835,4835,0
20250408,122700,137932065,4835,4840,4840,4835,160
20250408,122600,137158015,4845,4845,4845,4845,1
20250408,122500,137153170,4840,4840,4840,4840,0
20250408,122400,137153170,4840,4840,4840,4840,0
20250408,122300,137153170,4840,4845,4845,4835,300
20250408,122200,135702615,4840,4840,4840,4840,100
20250408,122100,135218615,4845,4845,4845,4845,20
20250408,122000,135121715,4840,4845,4845,4840,108
20250408,121900,134598685,4840,4840,4840,4840,0
20250408,121800,134598685,4840,4840,4840,4840,250
20250408,121700,133388685,4840,4840,4840,4840,0
20250408,121600,133388685,4840,4840,4840,4840,0
20250408,121500,133388685,4840,4850,4850,4840,221
20250408,121400,132317380,4855,4855,4855,4855,205
20250408,121300,131322105,4855,4855,4855,4855,0
20250408,121200,131322105,4855,4855,4855,4855,104
20250408,121100,130817185,4860,4860,4860,4860,100
20250408,121000,130331185,4870,4870,4870,4870,0
20250408,120900,130331185,4870,4870,4870,4870,40
20250408,120800,130136385,4860,4860,4860,4860,1
20250408,120700,130131525,4855,4855,4855,4855,0
20250408,120600,130131525,4855,4855,4855,4855,165
20250408,120500,129330450,4850,4850,4850,4850,0
20250408,120400,129330450,4850,4850,4850,4850,0
20250408,120300,129330450,4850,4850,4850,4850,0
20250408,120200,129330450,4850,4850,4850,4850,0
20250408,120100,129330450,4850,4850,4850,4850,0
20250408,120000,129330450,4850,4850,4850,4850,0
20250408,115900,129330450,4850,4865,4865,4850,277
20250408,115800,127985240,4870,4870,4870,4870,126
20250408,115700,127371620,4875,4875,4875,4875,40
20250408,115600,127176620,4875,4875,4875,4875,52
20250408,115500,126923120,4875,4880,4880,4875,1062
20250408,115400,121744210,4890,4890,4890,4890,0
20250408,115300,121744210,4890,4890,4890,4890,63
20250408,115200,121436140,4890,4890,4890,4890,602
20250408,115100,118492360,4895,4895,4895,4895,0
20250408,115000,118492360,4895,4890,4895,4890,21
20250408,114900,118389605,4870,4880,4890,4870,140
20250408,114800,117707340,4905,4895,4905,4895,50
20250408,114700,117462270,4895,4860,4895,4860,812
20250408,114600,113513080,4860,4895,4895,4860,2194
20250408,114500,102806345,4915,4895,4915,4895,23
20250408,114400,102693720,4895,4850,4920,4850,5940
20250408,114300,73704105,4850,4845,4850,4845,100
20250408,114200,73219210,4835,4835,4835,4835,38
20250408,114100,73035480,4835,4835,4835,4835,0
20250408,114000,73035480,4835,4835,4835,4835,0
20250408,113900,73035480,4835,4835,4835,4835,0
20250408,113800,73035480,4835,4835,4835,4835,62
20250408,113700,72735710,4835,4835,4835,4835,0
20250408,113600,72735710,4835,4835,4835,4835,158
20250408,113500,71971780,4835,4835,4835,4835,0
20250408,113400,71971780,4835,4835,4835,4835,150
20250408,113300,71246530,4835,4835,4835,4835,3
20250408,113200,71232025,4835,4835,4835,4835,114
20250408,113100,70680835,4835,4835,4835,4835,0
20250408,113000,70680835,4835,4835,4835,4835,1
20250408,112900,70676000,4830,4830,4830,4830,0
20250408,112800,70676000,4830,4830,4830,4830,26
20250408,112700,70550420,4825,4825,4825,4825,6
20250408,112600,70521470,4835,4830,4835,4830,112
20250408,112500,69980450,4835,4840,4840,4835,178
20250408,112400,69119085,4850,4850,4850,4850,58
20250408,112300,68837785,4850,4850,4850,4850,0
20250408,112200,68837785,4850,4845,4850,4845,145
20250408,112100,68134545,4840,4840,4840,4840,0
20250408,112000,68134545,4840,4845,4845,4840,51
20250408,111900,67887695,4850,4850,4850,4850,0
20250408,111800,67887695,4850,4850,4850,4850,0
20250408,111700,67887695,4850,4855,4860,4850,109
20250408,111600,67359030,4850,4850,4850,4850,157
20250408,111500,66597580,4860,4850,4860,4850,89
20250408,111400,66165540,4850,4855,4855,4850,128
20250408,111300,65544555,4855,4835,4855,4835,801
20250408,111200,61664650,4840,4840,4845,4840,102
20250408,111100,61170965,4835,4830,4835,4830,71
20250408,111000,60827775,4830,4820,4830,4820,1011
20250408,110900,55954120,4820,4820,4820,4820,210
20250408,110800,54941920,4820,4810,4820,4810,730
20250408,110700,51430480,4805,4805,4805,4805,0
20250408,110600,51430480,4805,4800,4805,4800,1109
20250408,110500,46105590,4800,4800,4800,4800,1289
20250408,110400,39918390,4790,4790,4790,4790,100
20250408,110300,39439390,4790,4790,4790,4790,0
20250408,110200,39439390,4790,4790,4790,4790,5
20250408,110100,39415440,4790,4790,4790,4790,0
20250408,110000,39415440,4790,4790,4790,4790,6
20250408,105900,39386700,4790,4800,4800,4790,2217
20250408,105800,28747270,4800,4800,4800,4800,2630
20250408,105700,16123270,4800,4800,4800,4800,0
20250408,105600,16123270,4800,4800,4800,4800,0
20250408,105500,16123270,4800,4800,4800,4800,0
20250408,105400,16123270,4800,4800,4800,4800,0
20250408,105300,16123270,4800,4800,4800,4800,0
20250408,105200,16123270,4800,4800,4800,4800,0
20250408,105100,16123270,4800,4800,4800,4800,0
20250408,105000,16123270,4800,4800,4800,4800,0
20250408,104900,16123270,4800,4800,4800,4800,4
20250408,104800,16104070,4800,4800,4800,4800,208
20250408,104700,15105670,4800,4800,4800,4800,0
20250408,104600,15105670,4800,4800,4800,4800,0
20250408,104500,15105670,4800,4800,4800,4800,0
20250408,104400,15105670,4800,4800,4800,4800,0
20250408,104300,15105670,4800,4800,4800,4800,0
20250408,104200,15105670,4800,4800,4800,4800,0
20250408,104100,15105670,4800,4800,4800,4800,2
20250408,104000,15096070,4800,4800,4800,4800,0
20250408,103900,15096070,4800,4800,4800,4800,0
20250408,103800,15096070,4800,4800,4800,4800,0
20250408,103700,15096070,4800,4800,4800,4800,30
20250408,103600,14952070,4800,4800,4800,4800,25
20250408,103500,14832070,4770,4770,4770,4770,0
20250408,103400,14832070,4770,4770,4770,4770,0
20250408,103300,14832070,4770,4770,4770,4770,0
20250408,103200,14832070,4770,4770,4770,4770,0
20250408,103100,14832070,4770,4770,4770,4770,0
20250408,103000,14832070,4770,4770,4770,4770,0
20250408,102900,14832070,4770,4770,4770,4770,0
20250408,102800,14832070,4770,4770,4770,4770,0
20250408,102700,14832070,4770,4770,4770,4770,0
20250408,102600,14832070,4770,4770,4770,4770,176
20250408,102500,13992550,4770,4770,4770,4770,0
20250408,102400,13992550,4770,4770,4770,4770,0
20250408,102300,13992550,4770,4770,4770,4770,0
20250408,102200,13992550,4770,4770,4770,4770,0
20250408,102100,13992550,4770,4770,4770,4770,1
20250408,102000,13987780,4770,4770,4770,4770,0
20250408,101900,13987780,4770,4770,4770,4770,0
20250408,101800,13987780,4770,4770,4770,4770,0
20250408,101700,13987780,4770,4770,4770,4770,0
20250408,101600,13987780,4770,4770,4770,4770,0
20250408,101500,13987780,4770,4770,4770,4770,22
20250408,101400,13882840,4770,4770,4770,4770,0
20250408,101300,13882840,4770,4770,4770,4770,0
20250408,101200,13882840,4770,4775,4775,4770,2
20250408,101100,13873295,4770,4780,4780,4770,200
20250408,101000,12918595,4800,4800,4800,4800,0
20250408,100900,12918595,4800,4800,4800,4800,0
20250408,100800,12918595,4800,4800,4800,4800,1
20250408,100700,12913795,4805,4805,4805,4805,0
20250408,100600,12913795,4805,4805,4805,4805,0
20250408,100500,12913795,4805,4805,4805,4805,0
20250408,100400,12913795,4805,4805,4805,4805,0
20250408,100300,12913795,4805,4805,4805,4805,0
20250408,100200,12913795,4805,4805,4805,4805,0
20250408,100100,12913795,4805,4805,4805,4805,0
20250408,100000,12913795,4805,4805,4805,4805,1
20250408,095900,12908990,4805,4805,4805,4805,0
20250408,095800,12908990,4805,4805,4805,4805,0
20250408,095700,12908990,4805,4805,4805,4805,0
20250408,095600,12908990,4805,4805,4805,4805,0
20250408,095500,12908990,4805,4800,4805,4800,40
20250408,095400,12716985,4770,4770,4770,4770,0
20250408,095300,12716985,4770,4770,4770,4770,0
20250408,095200,12716985,4770,4770,4770,4770,61
20250408,095100,12426015,4770,4770,4770,4770,46
20250408,095000,12206595,4770,4770,4770,4770,442
20250408,094900,10098255,4770,4770,4770,4770,581
20250408,094800,7326885,4760,4760,4760,4760,0
20250408,094700,7326885,4760,4760,4760,4760,0
20250408,094600,7326885,4760,4760,4760,4760,0
20250408,094500,7326885,4760,4760,4760,4760,0
20250408,094400,7326885,4760,4760,4760,4760,0
20250408,094300,7326885,4760,4760,4760,4760,0
20250408,094200,7326885,4760,4760,4760,4760,0
20250408,094100,7326885,4760,4760,4760,4760,56
20250408,094000,7060325,4755,4755,4755,4750,24
20250408,093900,6946210,4760,4760,4760,4755,121
20250408,093800,6370780,4760,4765,4765,4760,54
20250408,093700,6113735,4770,4770,4770,4770,0
20250408,093600,6113735,4770,4770,4770,4765,267
20250408,093500,4840765,4770,4785,4785,4770,164
20250408,093400,4057795,4785,4785,4785,4785,0
20250408,093300,4057795,4785,4785,4785,4780,54
20250408,093200,3799625,4785,4785,4785,4785,0
20250408,093100,3799625,4785,4785,4785,4785,0
20250408,093000,3799625,4785,4785,4785,4785,2
20250408,092900,3790055,4805,4805,4805,4805,0
20250408,092800,3790055,4805,4805,4805,4805,0
20250408,092700,3790055,4805,4805,4805,4805,0
20250408,092600,3790055,4805,4805,4805,4805,0
20250408,092500,3790055,4805,4805,4805,4805,0
20250408,092400,3790055,4805,4805,4805,4805,0
20250408,092300,3790055,4805,4805,4805,4805,0
20250408,092200,3790055,4805,4805,4805,4805,0
20250408,092100,3790055,4805,4805,4805,4805,0
20250408,092000,3790055,4805,4805,4805,4805,0
20250408,091900,3790055,4805,4805,4805,4805,0
20250408,091800,3790055,4805,4805,4805,4805,0
20250408,091700,3790055,4805,4805,4805,4805,8
20250408,091600,3751615,4800,4800,4800,4800,0
20250408,091500,3751615,4800,4800,4800,4800,0
20250408,091400,3751615,4800,4800,4800,4800,25
20250408,091300,3631615,4810,4810,4810,4810,0
20250408,091200,3631615,4810,4810,4810,4810,0
20250408,091100,3631615,4810,4810,4810,4810,0
20250408,091000,3631615,4810,4810,4810,4810,0
20250408,090900,3631615,4810,4810,4810,4810,0
20250408,090800,3631615,4810,4810,4810,4810,5
20250408,090700,3607565,4815,4815,4815,4815,50
20250408,090600,3366815,4815,4815,4815,4815,0
20250408,090500,3366815,4815,4810,4815,4810,5
20250408,090400,3342760,4770,4770,4770,4770,53
20250408,090300,3089950,4805,4805,4805,4805,0
20250408,090200,3089950,4805,4805,4805,4765,255
20250408,090100,1867135,4780,4815,4815,4780,201
20250408,090000,906320,4790,4770,4790,4770,190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182500 228822674 4895 4895 4895 4895 506
3 20250408 182400 228822674 4895 4895 4895 4895 0
4 20250408 182300 228822674 4895 4895 4895 4895 0
5 20250408 182200 228822674 4895 4895 4895 4895 0
6 20250408 182100 228822674 4895 4895 4895 4895 0
7 20250408 182000 228822674 4895 4895 4895 4895 0
8 20250408 181900 228822674 4895 4895 4895 4895 0
9 20250408 181800 228822674 4895 4895 4895 4895 0
10 20250408 181700 228822674 4895 4895 4895 4895 0
11 20250408 181600 228822674 4895 4895 4895 4895 0
12 20250408 181500 228822674 4895 4895 4895 4895 0
13 20250408 181400 228822674 4895 4895 4895 4895 0
14 20250408 181300 228822674 4895 4895 4895 4895 0
15 20250408 181200 228822674 4895 4895 4895 4895 0
16 20250408 181100 228822674 4895 4895 4895 4895 0
17 20250408 181000 228822674 4895 4895 4895 4895 0
18 20250408 180900 228822674 4895 4895 4895 4895 0
19 20250408 180800 228822674 4895 4895 4895 4895 0
20 20250408 180700 228822674 4895 4895 4895 4895 0
21 20250408 180600 228822674 4895 4895 4895 4895 0
22 20250408 180500 228822674 4895 4895 4895 4895 0
23 20250408 180400 228822674 4895 4895 4895 4895 0
24 20250408 180300 228822674 4895 4895 4895 4895 0
25 20250408 180200 228822674 4895 4895 4895 4895 0
26 20250408 180100 228822674 4895 4895 4895 4895 0
27 20250408 180000 228822674 4895 4895 4895 4895 0
28 20250408 175900 228822674 4895 4895 4895 4895 0
29 20250408 175800 228822674 4895 4895 4895 4895 0
30 20250408 175700 228822674 4895 4895 4895 4895 0
31 20250408 175600 228822674 4895 4895 4895 4895 0
32 20250408 175500 228822674 4895 4895 4895 4895 506
33 20250408 175400 228822674 4895 4895 4895 4895 0
34 20250408 175300 228822674 4895 4895 4895 4895 0
35 20250408 175200 228822674 4895 4895 4895 4895 0
36 20250408 175100 228822674 4895 4895 4895 4895 0
37 20250408 175000 228822674 4895 4895 4895 4895 0
38 20250408 174900 228822674 4895 4895 4895 4895 0
39 20250408 174800 228822674 4895 4895 4895 4895 0
40 20250408 174700 228822674 4895 4895 4895 4895 0
41 20250408 174600 228822674 4895 4895 4895 4895 0
42 20250408 174500 228822674 4895 4895 4895 4895 0
43 20250408 174400 228822674 4895 4895 4895 4895 0
44 20250408 174300 228822674 4895 4895 4895 4895 0
45 20250408 174200 228822674 4895 4895 4895 4895 0
46 20250408 174100 228822674 4895 4895 4895 4895 0
47 20250408 174000 228822674 4895 4895 4895 4895 0
48 20250408 173900 228822674 4895 4895 4895 4895 0
49 20250408 173800 228822674 4895 4895 4895 4895 0
50 20250408 173700 228822674 4895 4895 4895 4895 0
51 20250408 173600 228822674 4895 4895 4895 4895 0
52 20250408 173500 228822674 4895 4895 4895 4895 0
53 20250408 173400 228822674 4895 4895 4895 4895 0
54 20250408 173300 228822674 4895 4895 4895 4895 0
55 20250408 173200 228822674 4895 4895 4895 4895 0
56 20250408 173100 228822674 4895 4895 4895 4895 0
57 20250408 173000 228822674 4895 4895 4895 4895 0
58 20250408 172900 228822674 4895 4895 4895 4895 0
59 20250408 172800 228822674 4895 4895 4895 4895 0
60 20250408 172700 228822674 4895 4895 4895 4895 0
61 20250408 172600 228822674 4895 4895 4895 4895 0
62 20250408 172500 228822674 4895 4895 4895 4895 506
63 20250408 172400 228822674 4895 4895 4895 4895 0
64 20250408 172300 228822674 4895 4895 4895 4895 0
65 20250408 172200 228822674 4895 4895 4895 4895 0
66 20250408 172100 228822674 4895 4895 4895 4895 0
67 20250408 172000 228822674 4895 4895 4895 4895 0
68 20250408 171900 228822674 4895 4895 4895 4895 0
69 20250408 171800 228822674 4895 4895 4895 4895 0
70 20250408 171700 228822674 4895 4895 4895 4895 0
71 20250408 171600 228822674 4895 4895 4895 4895 0
72 20250408 171500 228822674 4895 4895 4895 4895 0
73 20250408 171400 228822674 4895 4895 4895 4895 0
74 20250408 171300 228822674 4895 4895 4895 4895 0
75 20250408 171200 228822674 4895 4895 4895 4895 0
76 20250408 171100 228822674 4895 4895 4895 4895 0
77 20250408 171000 228822674 4895 4895 4895 4895 0
78 20250408 170900 228822674 4895 4895 4895 4895 0
79 20250408 170800 228822674 4895 4895 4895 4895 0
80 20250408 170700 228822674 4895 4895 4895 4895 0
81 20250408 170600 228822674 4895 4895 4895 4895 0
82 20250408 170500 228822674 4895 4895 4895 4895 0
83 20250408 170400 228822674 4895 4895 4895 4895 0
84 20250408 170300 228822674 4895 4895 4895 4895 0
85 20250408 170200 228822674 4895 4895 4895 4895 0
86 20250408 170100 228822674 4895 4895 4895 4895 0
87 20250408 170000 228822674 4895 4895 4895 4895 0
88 20250408 165900 228822674 4895 4895 4895 4895 0
89 20250408 165800 228822674 4895 4895 4895 4895 0
90 20250408 165700 228822674 4895 4895 4895 4895 0
91 20250408 165600 228822674 4895 4895 4895 4895 0
92 20250408 165500 228822674 4895 4895 4895 4895 506
93 20250408 165400 228822674 4895 4895 4895 4895 0
94 20250408 165300 228822674 4895 4895 4895 4895 0
95 20250408 165200 228822674 4895 4895 4895 4895 0
96 20250408 165100 228822674 4895 4895 4895 4895 0
97 20250408 165000 228822674 4895 4895 4895 4895 0
98 20250408 164900 228822674 4895 4895 4895 4895 0
99 20250408 164800 228822674 4895 4895 4895 4895 0
100 20250408 164700 228822674 4895 4895 4895 4895 0
101 20250408 164600 228822674 4895 4895 4895 4895 0
102 20250408 164500 228822674 4895 4895 4895 4895 0
103 20250408 164400 228822674 4895 4895 4895 4895 0
104 20250408 164300 228822674 4895 4895 4895 4895 0
105 20250408 164200 228822674 4895 4895 4895 4895 0
106 20250408 164100 228822674 4895 4895 4895 4895 0
107 20250408 164000 228822674 4895 4895 4895 4895 0
108 20250408 163900 228822674 4895 4895 4895 4895 0
109 20250408 163800 228822674 4895 4895 4895 4895 0
110 20250408 163700 228822674 4895 4895 4895 4895 0
111 20250408 163600 228822674 4895 4895 4895 4895 0
112 20250408 163500 228822674 4895 4895 4895 4895 0
113 20250408 163400 228822674 4895 4895 4895 4895 0
114 20250408 163300 228822674 4895 4895 4895 4895 0
115 20250408 163200 228822674 4895 4895 4895 4895 0
116 20250408 163100 228822674 4895 4895 4895 4895 0
117 20250408 163000 228822674 4895 4895 4895 4895 0
118 20250408 162900 228822674 4895 4895 4895 4895 0
119 20250408 162800 228822674 4895 4895 4895 4895 0
120 20250408 162700 228822674 4895 4895 4895 4895 0
121 20250408 162600 228822674 4895 4895 4895 4895 0
122 20250408 162500 228822674 4895 4895 4895 4895 506
123 20250408 162400 228822674 4895 4895 4895 4895 0
124 20250408 162300 228822674 4895 4895 4895 4895 0
125 20250408 162200 228822674 4895 4895 4895 4895 0
126 20250408 162100 228822674 4895 4895 4895 4895 0
127 20250408 162000 228822674 4895 4895 4895 4895 0
128 20250408 161900 228822674 4895 4895 4895 4895 0
129 20250408 161800 228822674 4895 4895 4895 4895 0
130 20250408 161700 228822674 4895 4895 4895 4895 0
131 20250408 161600 228822674 4895 4895 4895 4895 0
132 20250408 161500 228822674 4895 4895 4895 4895 0
133 20250408 161400 228822674 4895 4895 4895 4895 0
134 20250408 161300 228822674 4895 4895 4895 4895 0
135 20250408 161200 228822674 4895 4895 4895 4895 0
136 20250408 161100 228822674 4895 4895 4895 4895 0
137 20250408 161000 228822674 4895 4895 4895 4895 0
138 20250408 160900 228822674 4895 4895 4895 4895 0
139 20250408 160800 228822674 4895 4895 4895 4895 0
140 20250408 160700 228822674 4895 4895 4895 4895 0
141 20250408 160600 228822674 4895 4895 4895 4895 0
142 20250408 160500 228822674 4895 4895 4895 4895 0
143 20250408 160400 228822674 4895 4895 4895 4895 0
144 20250408 160300 228822674 4895 4895 4895 4895 0
145 20250408 160200 228822674 4895 4895 4895 4895 0
146 20250408 160100 228822674 4895 4895 4895 4895 0
147 20250408 160000 228822674 4895 4895 4895 4895 0
148 20250408 155900 228822674 4895 4895 4895 4895 0
149 20250408 155800 228822674 4895 4895 4895 4895 0
150 20250408 155700 228822674 4895 4895 4895 4895 0
151 20250408 155600 228822674 4895 4895 4895 4895 0
152 20250408 155500 228822674 4895 4895 4895 4895 506
153 20250408 155400 228822674 4895 4895 4895 4895 0
154 20250408 155300 228822674 4895 4895 4895 4895 0
155 20250408 155200 228822674 4895 4895 4895 4895 0
156 20250408 155100 228822674 4895 4895 4895 4895 0
157 20250408 155000 228822674 4895 4895 4895 4895 0
158 20250408 154900 228822674 4895 4895 4895 4895 0
159 20250408 154800 228822674 4895 4895 4895 4895 0
160 20250408 154700 228822674 4895 4895 4895 4895 0
161 20250408 154600 228822674 4895 4895 4895 4895 0
162 20250408 154500 228822674 4895 4895 4895 4895 0
163 20250408 154400 228822674 4895 4895 4895 4895 0
164 20250408 154300 228822674 4895 4895 4895 4895 0
165 20250408 154200 228822674 4895 4895 4895 4895 0
166 20250408 154100 228822674 4895 4895 4895 4895 0
167 20250408 154000 228822674 4895 4895 4895 4895 0
168 20250408 153900 228822674 4895 4895 4895 4895 0
169 20250408 153800 228822674 4895 4895 4895 4895 0
170 20250408 153700 228822674 4895 4895 4895 4895 0
171 20250408 153600 228822674 4895 4895 4895 4895 0
172 20250408 153500 228822674 4895 4895 4895 4895 0
173 20250408 153400 228822674 4895 4895 4895 4895 0
174 20250408 153300 228822674 4895 4895 4895 4895 0
175 20250408 153200 228822674 4895 4895 4895 4895 0
176 20250408 153100 228822674 4895 4895 4895 4895 0
177 20250408 153000 228822674 4895 4895 4895 4895 506
178 20250408 152900 226345804 4895 4895 4895 4895 0
179 20250408 152800 226345804 4895 4895 4895 4895 0
180 20250408 152700 226345804 4895 4895 4895 4895 0
181 20250408 152600 226345804 4895 4895 4895 4895 0
182 20250408 152500 226345804 4895 4895 4895 4895 0
183 20250408 152400 226345804 4895 4895 4895 4895 0
184 20250408 152300 226345804 4895 4895 4895 4895 0
185 20250408 152200 226345804 4895 4895 4895 4895 0
186 20250408 152100 226345804 4895 4895 4895 4895 0
187 20250408 152000 226345804 4895 4895 4895 4895 0
188 20250408 151900 226345804 4895 4890 4895 4890 15
189 20250408 151800 226272404 4890 4895 4895 4890 193
190 20250408 151700 225328209 4895 4895 4895 4895 0
191 20250408 151600 225328209 4895 4895 4895 4895 0
192 20250408 151500 225328209 4895 4895 4895 4895 0
193 20250408 151400 225328209 4895 4895 4895 4895 0
194 20250408 151300 225328209 4895 4895 4895 4895 816
195 20250408 151200 221333889 4895 4895 4895 4895 0
196 20250408 151100 221333889 4895 4895 4895 4895 0
197 20250408 151000 221333889 4895 4895 4895 4895 0
198 20250408 150900 221333889 4895 4895 4895 4895 0
199 20250408 150800 221333889 4895 4865 4895 4865 70
200 20250408 150700 220993229 4865 4855 4865 4855 83
201 20250408 150600 220590254 4855 4860 4860 4855 325
202 20250408 150500 219011344 4860 4865 4865 4860 42
203 20250408 150400 218807019 4870 4870 4870 4870 90
204 20250408 150300 218368719 4895 4895 4895 4895 0
205 20250408 150200 218368719 4895 4895 4895 4895 0
206 20250408 150100 218368719 4895 4895 4895 4895 0
207 20250408 150000 218368719 4895 4895 4895 4895 0
208 20250408 145900 218368719 4895 4895 4895 4895 0
209 20250408 145800 218368719 4895 4895 4895 4895 2
210 20250408 145700 218358929 4895 4895 4895 4895 1
211 20250408 145600 218354034 4860 4860 4860 4860 854
212 20250408 145500 214203594 4840 4850 4850 4840 628
213 20250408 145400 211161084 4855 4860 4860 4850 171
214 20250408 145300 210331124 4860 4865 4865 4860 214
215 20250408 145200 209290574 4865 4875 4875 4865 360
216 20250408 145100 207537134 4875 4880 4880 4875 163
217 20250408 145000 206741740 4880 4880 4880 4880 1
218 20250408 144900 206736860 4895 4895 4895 4895 0
219 20250408 144800 206736860 4895 4895 4895 4895 0
220 20250408 144700 206736860 4895 4895 4895 4895 0
221 20250408 144600 206736860 4895 4895 4895 4895 0
222 20250408 144500 206736860 4895 4895 4895 4895 0
223 20250408 144400 206736860 4895 4895 4895 4895 0
224 20250408 144300 206736860 4895 4895 4895 4895 0
225 20250408 144200 206736860 4895 4895 4895 4895 0
226 20250408 144100 206736860 4895 4895 4895 4895 0
227 20250408 144000 206736860 4895 4895 4895 4895 0
228 20250408 143900 206736860 4895 4895 4895 4895 0
229 20250408 143800 206736860 4895 4895 4895 4895 1
230 20250408 143700 206731965 4895 4895 4895 4895 1
231 20250408 143600 206727070 4895 4895 4895 4895 2
232 20250408 143500 206717280 4900 4900 4900 4900 0
233 20250408 143400 206717280 4900 4900 4900 4900 1
234 20250408 143300 206712380 4900 4900 4900 4900 0
235 20250408 143200 206712380 4900 4900 4900 4900 0
236 20250408 143100 206712380 4900 4900 4900 4900 0
237 20250408 143000 206712380 4900 4900 4900 4900 0
238 20250408 142900 206712380 4900 4900 4900 4900 0
239 20250408 142800 206712380 4900 4900 4900 4900 0
240 20250408 142700 206712380 4900 4900 4900 4900 0
241 20250408 142600 206712380 4900 4900 4900 4900 100
242 20250408 142500 206222380 4900 4900 4900 4900 0
243 20250408 142400 206222380 4900 4895 4900 4895 919
244 20250408 142300 201720530 4900 4900 4900 4900 0
245 20250408 142200 201720530 4900 4900 4900 4900 0
246 20250408 142100 201720530 4900 4900 4900 4900 0
247 20250408 142000 201720530 4900 4900 4900 4900 0
248 20250408 141900 201720530 4900 4900 4900 4900 0
249 20250408 141800 201720530 4900 4900 4900 4900 1
250 20250408 141700 201715630 4890 4890 4890 4890 0
251 20250408 141600 201715630 4890 4890 4890 4890 0
252 20250408 141500 201715630 4890 4890 4890 4890 0
253 20250408 141400 201715630 4890 4890 4890 4890 0
254 20250408 141300 201715630 4890 4890 4890 4890 0
255 20250408 141200 201715630 4890 4895 4895 4890 245
256 20250408 141100 200516530 4895 4895 4895 4895 0
257 20250408 141000 200516530 4895 4890 4895 4890 128
258 20250408 140900 199890095 4890 4890 4890 4890 16
259 20250408 140800 199811855 4875 4875 4875 4875 0
260 20250408 140700 199811855 4875 4875 4875 4875 0
261 20250408 140600 199811855 4875 4875 4875 4875 2
262 20250408 140500 199802105 4880 4880 4880 4880 2
263 20250408 140400 199792345 4885 4885 4885 4885 0
264 20250408 140300 199792345 4885 4885 4885 4885 50
265 20250408 140200 199548095 4885 4885 4885 4885 5
266 20250408 140100 199523670 4885 4885 4885 4885 1
267 20250408 140000 199518785 4885 4885 4885 4885 0
268 20250408 135900 199518785 4885 4890 4890 4885 154
269 20250408 135800 198765745 4890 4890 4890 4890 11
270 20250408 135700 198711955 4890 4890 4890 4890 0
271 20250408 135600 198711955 4890 4890 4890 4890 3
272 20250408 135500 198697285 4890 4890 4890 4890 100
273 20250408 135400 198208285 4890 4890 4890 4890 8
274 20250408 135300 198169165 4895 4895 4895 4895 0
275 20250408 135200 198169165 4895 4895 4895 4895 0
276 20250408 135100 198169165 4895 4895 4895 4895 0
277 20250408 135000 198169165 4895 4895 4895 4895 0
278 20250408 134900 198169165 4895 4895 4895 4895 0
279 20250408 134800 198169165 4895 4895 4895 4895 5
280 20250408 134700 198144690 4900 4900 4900 4900 0
281 20250408 134600 198144690 4900 4900 4900 4900 0
282 20250408 134500 198144690 4900 4900 4900 4900 0
283 20250408 134400 198144690 4900 4900 4900 4900 1
284 20250408 134300 198139790 4860 4860 4860 4860 0
285 20250408 134200 198139790 4860 4860 4860 4860 0
286 20250408 134100 198139790 4860 4870 4870 4860 40
287 20250408 134000 197945000 4870 4870 4870 4870 54
288 20250408 133900 197682020 4900 4900 4900 4900 0
289 20250408 133800 197682020 4900 4900 4900 4900 0
290 20250408 133700 197682020 4900 4900 4900 4900 0
291 20250408 133600 197682020 4900 4900 4900 4900 1750
292 20250408 133500 189107020 4905 4905 4905 4905 1
293 20250408 133400 189102115 4910 4910 4910 4910 0
294 20250408 133300 189102115 4910 4910 4910 4910 19
295 20250408 133200 189008825 4910 4910 4910 4910 50
296 20250408 133100 188763325 4910 4910 4910 4910 10
297 20250408 133000 188714225 4910 4910 4910 4910 20
298 20250408 132900 188616025 4910 4910 4910 4910 10
299 20250408 132800 188566925 4900 4900 4900 4900 161
300 20250408 132700 187778025 4900 4900 4900 4900 78
301 20250408 132600 187395825 4900 4900 4900 4900 10
302 20250408 132500 187346825 4900 4900 4900 4900 1172
303 20250408 132400 181604025 4900 4900 4900 4900 0
304 20250408 132300 181604025 4900 4915 4925 4900 1014
305 20250408 132200 176616920 4900 4890 4920 4890 4060
306 20250408 132100 156732710 4860 4890 4890 4860 1089
307 20250408 132000 151410170 4890 4880 4890 4880 41
308 20250408 131900 151209695 4880 4880 4880 4880 40
309 20250408 131800 151014495 4880 4880 4880 4880 0
310 20250408 131700 151014495 4880 4880 4880 4880 0
311 20250408 131600 151014495 4880 4865 4880 4865 301
312 20250408 131500 149545655 4860 4860 4860 4860 0
313 20250408 131400 149545655 4860 4860 4860 4860 0
314 20250408 131300 149545655 4860 4860 4860 4860 0
315 20250408 131200 149545655 4860 4860 4860 4860 0
316 20250408 131100 149545655 4860 4830 4860 4825 1389
317 20250408 131000 142815280 4830 4830 4830 4830 2
318 20250408 130900 142805620 4835 4835 4835 4835 38
319 20250408 130800 142621890 4845 4845 4845 4845 1
320 20250408 130700 142617045 4845 4845 4845 4845 1
321 20250408 130600 142612200 4845 4845 4845 4845 1
322 20250408 130500 142607355 4845 4845 4845 4845 0
323 20250408 130400 142607355 4845 4845 4845 4845 14
324 20250408 130300 142539525 4835 4835 4835 4835 0
325 20250408 130200 142539525 4835 4835 4835 4835 0
326 20250408 130100 142539525 4835 4835 4835 4835 0
327 20250408 130000 142539525 4835 4835 4835 4835 0
328 20250408 125900 142539525 4835 4835 4835 4835 0
329 20250408 125800 142539525 4835 4835 4835 4835 0
330 20250408 125700 142539525 4835 4835 4835 4835 0
331 20250408 125600 142539525 4835 4835 4835 4835 191
332 20250408 125500 141616040 4845 4845 4845 4845 0
333 20250408 125400 141616040 4845 4845 4845 4845 0
334 20250408 125300 141616040 4845 4845 4845 4845 0
335 20250408 125200 141616040 4845 4845 4845 4845 188
336 20250408 125100 140705180 4845 4845 4845 4845 0
337 20250408 125000 140705180 4845 4845 4845 4845 0
338 20250408 124900 140705180 4845 4845 4845 4845 0
339 20250408 124800 140705180 4845 4845 4845 4845 0
340 20250408 124700 140705180 4845 4845 4845 4845 138
341 20250408 124600 140036570 4835 4835 4835 4835 0
342 20250408 124500 140036570 4835 4835 4835 4835 205
343 20250408 124400 139045395 4840 4840 4840 4840 0
344 20250408 124300 139045395 4840 4840 4840 4840 0
345 20250408 124200 139045395 4840 4840 4840 4840 0
346 20250408 124100 139045395 4840 4840 4840 4840 0
347 20250408 124000 139045395 4840 4840 4840 4840 0
348 20250408 123900 139045395 4840 4840 4840 4840 11
349 20250408 123800 138992155 4840 4840 4840 4840 89
350 20250408 123700 138561395 4835 4835 4835 4835 0
351 20250408 123600 138561395 4835 4835 4835 4835 2
352 20250408 123500 138551725 4845 4845 4845 4845 0
353 20250408 123400 138551725 4845 4845 4845 4845 0
354 20250408 123300 138551725 4845 4845 4845 4845 8
355 20250408 123200 138512965 4845 4845 4845 4845 20
356 20250408 123100 138416065 4840 4840 4840 4840 0
357 20250408 123000 138416065 4840 4840 4840 4840 100
358 20250408 122900 137932065 4835 4835 4835 4835 0
359 20250408 122800 137932065 4835 4835 4835 4835 0
360 20250408 122700 137932065 4835 4840 4840 4835 160
361 20250408 122600 137158015 4845 4845 4845 4845 1
362 20250408 122500 137153170 4840 4840 4840 4840 0
363 20250408 122400 137153170 4840 4840 4840 4840 0
364 20250408 122300 137153170 4840 4845 4845 4835 300
365 20250408 122200 135702615 4840 4840 4840 4840 100
366 20250408 122100 135218615 4845 4845 4845 4845 20
367 20250408 122000 135121715 4840 4845 4845 4840 108
368 20250408 121900 134598685 4840 4840 4840 4840 0
369 20250408 121800 134598685 4840 4840 4840 4840 250
370 20250408 121700 133388685 4840 4840 4840 4840 0
371 20250408 121600 133388685 4840 4840 4840 4840 0
372 20250408 121500 133388685 4840 4850 4850 4840 221
373 20250408 121400 132317380 4855 4855 4855 4855 205
374 20250408 121300 131322105 4855 4855 4855 4855 0
375 20250408 121200 131322105 4855 4855 4855 4855 104
376 20250408 121100 130817185 4860 4860 4860 4860 100
377 20250408 121000 130331185 4870 4870 4870 4870 0
378 20250408 120900 130331185 4870 4870 4870 4870 40
379 20250408 120800 130136385 4860 4860 4860 4860 1
380 20250408 120700 130131525 4855 4855 4855 4855 0
381 20250408 120600 130131525 4855 4855 4855 4855 165
382 20250408 120500 129330450 4850 4850 4850 4850 0
383 20250408 120400 129330450 4850 4850 4850 4850 0
384 20250408 120300 129330450 4850 4850 4850 4850 0
385 20250408 120200 129330450 4850 4850 4850 4850 0
386 20250408 120100 129330450 4850 4850 4850 4850 0
387 20250408 120000 129330450 4850 4850 4850 4850 0
388 20250408 115900 129330450 4850 4865 4865 4850 277
389 20250408 115800 127985240 4870 4870 4870 4870 126
390 20250408 115700 127371620 4875 4875 4875 4875 40
391 20250408 115600 127176620 4875 4875 4875 4875 52
392 20250408 115500 126923120 4875 4880 4880 4875 1062
393 20250408 115400 121744210 4890 4890 4890 4890 0
394 20250408 115300 121744210 4890 4890 4890 4890 63
395 20250408 115200 121436140 4890 4890 4890 4890 602
396 20250408 115100 118492360 4895 4895 4895 4895 0
397 20250408 115000 118492360 4895 4890 4895 4890 21
398 20250408 114900 118389605 4870 4880 4890 4870 140
399 20250408 114800 117707340 4905 4895 4905 4895 50
400 20250408 114700 117462270 4895 4860 4895 4860 812
401 20250408 114600 113513080 4860 4895 4895 4860 2194
402 20250408 114500 102806345 4915 4895 4915 4895 23
403 20250408 114400 102693720 4895 4850 4920 4850 5940
404 20250408 114300 73704105 4850 4845 4850 4845 100
405 20250408 114200 73219210 4835 4835 4835 4835 38
406 20250408 114100 73035480 4835 4835 4835 4835 0
407 20250408 114000 73035480 4835 4835 4835 4835 0
408 20250408 113900 73035480 4835 4835 4835 4835 0
409 20250408 113800 73035480 4835 4835 4835 4835 62
410 20250408 113700 72735710 4835 4835 4835 4835 0
411 20250408 113600 72735710 4835 4835 4835 4835 158
412 20250408 113500 71971780 4835 4835 4835 4835 0
413 20250408 113400 71971780 4835 4835 4835 4835 150
414 20250408 113300 71246530 4835 4835 4835 4835 3
415 20250408 113200 71232025 4835 4835 4835 4835 114
416 20250408 113100 70680835 4835 4835 4835 4835 0
417 20250408 113000 70680835 4835 4835 4835 4835 1
418 20250408 112900 70676000 4830 4830 4830 4830 0
419 20250408 112800 70676000 4830 4830 4830 4830 26
420 20250408 112700 70550420 4825 4825 4825 4825 6
421 20250408 112600 70521470 4835 4830 4835 4830 112
422 20250408 112500 69980450 4835 4840 4840 4835 178
423 20250408 112400 69119085 4850 4850 4850 4850 58
424 20250408 112300 68837785 4850 4850 4850 4850 0
425 20250408 112200 68837785 4850 4845 4850 4845 145
426 20250408 112100 68134545 4840 4840 4840 4840 0
427 20250408 112000 68134545 4840 4845 4845 4840 51
428 20250408 111900 67887695 4850 4850 4850 4850 0
429 20250408 111800 67887695 4850 4850 4850 4850 0
430 20250408 111700 67887695 4850 4855 4860 4850 109
431 20250408 111600 67359030 4850 4850 4850 4850 157
432 20250408 111500 66597580 4860 4850 4860 4850 89
433 20250408 111400 66165540 4850 4855 4855 4850 128
434 20250408 111300 65544555 4855 4835 4855 4835 801
435 20250408 111200 61664650 4840 4840 4845 4840 102
436 20250408 111100 61170965 4835 4830 4835 4830 71
437 20250408 111000 60827775 4830 4820 4830 4820 1011
438 20250408 110900 55954120 4820 4820 4820 4820 210
439 20250408 110800 54941920 4820 4810 4820 4810 730
440 20250408 110700 51430480 4805 4805 4805 4805 0
441 20250408 110600 51430480 4805 4800 4805 4800 1109
442 20250408 110500 46105590 4800 4800 4800 4800 1289
443 20250408 110400 39918390 4790 4790 4790 4790 100
444 20250408 110300 39439390 4790 4790 4790 4790 0
445 20250408 110200 39439390 4790 4790 4790 4790 5
446 20250408 110100 39415440 4790 4790 4790 4790 0
447 20250408 110000 39415440 4790 4790 4790 4790 6
448 20250408 105900 39386700 4790 4800 4800 4790 2217
449 20250408 105800 28747270 4800 4800 4800 4800 2630
450 20250408 105700 16123270 4800 4800 4800 4800 0
451 20250408 105600 16123270 4800 4800 4800 4800 0
452 20250408 105500 16123270 4800 4800 4800 4800 0
453 20250408 105400 16123270 4800 4800 4800 4800 0
454 20250408 105300 16123270 4800 4800 4800 4800 0
455 20250408 105200 16123270 4800 4800 4800 4800 0
456 20250408 105100 16123270 4800 4800 4800 4800 0
457 20250408 105000 16123270 4800 4800 4800 4800 0
458 20250408 104900 16123270 4800 4800 4800 4800 4
459 20250408 104800 16104070 4800 4800 4800 4800 208
460 20250408 104700 15105670 4800 4800 4800 4800 0
461 20250408 104600 15105670 4800 4800 4800 4800 0
462 20250408 104500 15105670 4800 4800 4800 4800 0
463 20250408 104400 15105670 4800 4800 4800 4800 0
464 20250408 104300 15105670 4800 4800 4800 4800 0
465 20250408 104200 15105670 4800 4800 4800 4800 0
466 20250408 104100 15105670 4800 4800 4800 4800 2
467 20250408 104000 15096070 4800 4800 4800 4800 0
468 20250408 103900 15096070 4800 4800 4800 4800 0
469 20250408 103800 15096070 4800 4800 4800 4800 0
470 20250408 103700 15096070 4800 4800 4800 4800 30
471 20250408 103600 14952070 4800 4800 4800 4800 25
472 20250408 103500 14832070 4770 4770 4770 4770 0
473 20250408 103400 14832070 4770 4770 4770 4770 0
474 20250408 103300 14832070 4770 4770 4770 4770 0
475 20250408 103200 14832070 4770 4770 4770 4770 0
476 20250408 103100 14832070 4770 4770 4770 4770 0
477 20250408 103000 14832070 4770 4770 4770 4770 0
478 20250408 102900 14832070 4770 4770 4770 4770 0
479 20250408 102800 14832070 4770 4770 4770 4770 0
480 20250408 102700 14832070 4770 4770 4770 4770 0
481 20250408 102600 14832070 4770 4770 4770 4770 176
482 20250408 102500 13992550 4770 4770 4770 4770 0
483 20250408 102400 13992550 4770 4770 4770 4770 0
484 20250408 102300 13992550 4770 4770 4770 4770 0
485 20250408 102200 13992550 4770 4770 4770 4770 0
486 20250408 102100 13992550 4770 4770 4770 4770 1
487 20250408 102000 13987780 4770 4770 4770 4770 0
488 20250408 101900 13987780 4770 4770 4770 4770 0
489 20250408 101800 13987780 4770 4770 4770 4770 0
490 20250408 101700 13987780 4770 4770 4770 4770 0
491 20250408 101600 13987780 4770 4770 4770 4770 0
492 20250408 101500 13987780 4770 4770 4770 4770 22
493 20250408 101400 13882840 4770 4770 4770 4770 0
494 20250408 101300 13882840 4770 4770 4770 4770 0
495 20250408 101200 13882840 4770 4775 4775 4770 2
496 20250408 101100 13873295 4770 4780 4780 4770 200
497 20250408 101000 12918595 4800 4800 4800 4800 0
498 20250408 100900 12918595 4800 4800 4800 4800 0
499 20250408 100800 12918595 4800 4800 4800 4800 1
500 20250408 100700 12913795 4805 4805 4805 4805 0
501 20250408 100600 12913795 4805 4805 4805 4805 0
502 20250408 100500 12913795 4805 4805 4805 4805 0
503 20250408 100400 12913795 4805 4805 4805 4805 0
504 20250408 100300 12913795 4805 4805 4805 4805 0
505 20250408 100200 12913795 4805 4805 4805 4805 0
506 20250408 100100 12913795 4805 4805 4805 4805 0
507 20250408 100000 12913795 4805 4805 4805 4805 1
508 20250408 095900 12908990 4805 4805 4805 4805 0
509 20250408 095800 12908990 4805 4805 4805 4805 0
510 20250408 095700 12908990 4805 4805 4805 4805 0
511 20250408 095600 12908990 4805 4805 4805 4805 0
512 20250408 095500 12908990 4805 4800 4805 4800 40
513 20250408 095400 12716985 4770 4770 4770 4770 0
514 20250408 095300 12716985 4770 4770 4770 4770 0
515 20250408 095200 12716985 4770 4770 4770 4770 61
516 20250408 095100 12426015 4770 4770 4770 4770 46
517 20250408 095000 12206595 4770 4770 4770 4770 442
518 20250408 094900 10098255 4770 4770 4770 4770 581
519 20250408 094800 7326885 4760 4760 4760 4760 0
520 20250408 094700 7326885 4760 4760 4760 4760 0
521 20250408 094600 7326885 4760 4760 4760 4760 0
522 20250408 094500 7326885 4760 4760 4760 4760 0
523 20250408 094400 7326885 4760 4760 4760 4760 0
524 20250408 094300 7326885 4760 4760 4760 4760 0
525 20250408 094200 7326885 4760 4760 4760 4760 0
526 20250408 094100 7326885 4760 4760 4760 4760 56
527 20250408 094000 7060325 4755 4755 4755 4750 24
528 20250408 093900 6946210 4760 4760 4760 4755 121
529 20250408 093800 6370780 4760 4765 4765 4760 54
530 20250408 093700 6113735 4770 4770 4770 4770 0
531 20250408 093600 6113735 4770 4770 4770 4765 267
532 20250408 093500 4840765 4770 4785 4785 4770 164
533 20250408 093400 4057795 4785 4785 4785 4785 0
534 20250408 093300 4057795 4785 4785 4785 4780 54
535 20250408 093200 3799625 4785 4785 4785 4785 0
536 20250408 093100 3799625 4785 4785 4785 4785 0
537 20250408 093000 3799625 4785 4785 4785 4785 2
538 20250408 092900 3790055 4805 4805 4805 4805 0
539 20250408 092800 3790055 4805 4805 4805 4805 0
540 20250408 092700 3790055 4805 4805 4805 4805 0
541 20250408 092600 3790055 4805 4805 4805 4805 0
542 20250408 092500 3790055 4805 4805 4805 4805 0
543 20250408 092400 3790055 4805 4805 4805 4805 0
544 20250408 092300 3790055 4805 4805 4805 4805 0
545 20250408 092200 3790055 4805 4805 4805 4805 0
546 20250408 092100 3790055 4805 4805 4805 4805 0
547 20250408 092000 3790055 4805 4805 4805 4805 0
548 20250408 091900 3790055 4805 4805 4805 4805 0
549 20250408 091800 3790055 4805 4805 4805 4805 0
550 20250408 091700 3790055 4805 4805 4805 4805 8
551 20250408 091600 3751615 4800 4800 4800 4800 0
552 20250408 091500 3751615 4800 4800 4800 4800 0
553 20250408 091400 3751615 4800 4800 4800 4800 25
554 20250408 091300 3631615 4810 4810 4810 4810 0
555 20250408 091200 3631615 4810 4810 4810 4810 0
556 20250408 091100 3631615 4810 4810 4810 4810 0
557 20250408 091000 3631615 4810 4810 4810 4810 0
558 20250408 090900 3631615 4810 4810 4810 4810 0
559 20250408 090800 3631615 4810 4810 4810 4810 5
560 20250408 090700 3607565 4815 4815 4815 4815 50
561 20250408 090600 3366815 4815 4815 4815 4815 0
562 20250408 090500 3366815 4815 4810 4815 4810 5
563 20250408 090400 3342760 4770 4770 4770 4770 53
564 20250408 090300 3089950 4805 4805 4805 4805 0
565 20250408 090200 3089950 4805 4805 4805 4765 255
566 20250408 090100 1867135 4780 4815 4815 4780 201
567 20250408 090000 906320 4790 4770 4790 4770 190