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

568
004080/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182600,16138460,14720,14720,14720,14720,100
20250408,182500,16138460,14720,14720,14720,14720,0
20250408,182400,16138460,14720,14720,14720,14720,0
20250408,182300,16138460,14720,14720,14720,14720,0
20250408,182200,16138460,14720,14720,14720,14720,0
20250408,182100,16138460,14720,14720,14720,14720,0
20250408,182000,16138460,14720,14720,14720,14720,0
20250408,181900,16138460,14720,14720,14720,14720,0
20250408,181800,16138460,14720,14720,14720,14720,0
20250408,181700,16138460,14720,14720,14720,14720,0
20250408,181600,16138460,14720,14720,14720,14720,0
20250408,181500,16138460,14720,14720,14720,14720,0
20250408,181400,16138460,14720,14720,14720,14720,0
20250408,181300,16138460,14720,14720,14720,14720,0
20250408,181200,16138460,14720,14720,14720,14720,0
20250408,181100,16138460,14720,14720,14720,14720,0
20250408,181000,16138460,14720,14720,14720,14720,0
20250408,180900,16138460,14720,14720,14720,14720,0
20250408,180800,16138460,14720,14720,14720,14720,0
20250408,180700,16138460,14720,14720,14720,14720,0
20250408,180600,16138460,14720,14720,14720,14720,0
20250408,180500,16138460,14720,14720,14720,14720,0
20250408,180400,16138460,14720,14720,14720,14720,0
20250408,180300,16138460,14720,14720,14720,14720,0
20250408,180200,16138460,14720,14720,14720,14720,0
20250408,180100,16138460,14720,14720,14720,14720,0
20250408,180000,16138460,14720,14720,14720,14720,0
20250408,175900,16138460,14720,14720,14720,14720,0
20250408,175800,16138460,14720,14720,14720,14720,0
20250408,175700,16138460,14720,14720,14720,14720,0
20250408,175600,16138460,14720,14720,14720,14720,100
20250408,175500,16138460,14720,14720,14720,14720,0
20250408,175400,16138460,14720,14720,14720,14720,0
20250408,175300,16138460,14720,14720,14720,14720,0
20250408,175200,16138460,14720,14720,14720,14720,0
20250408,175100,16138460,14720,14720,14720,14720,0
20250408,175000,16138460,14720,14720,14720,14720,0
20250408,174900,16138460,14720,14720,14720,14720,0
20250408,174800,16138460,14720,14720,14720,14720,0
20250408,174700,16138460,14720,14720,14720,14720,0
20250408,174600,16138460,14720,14720,14720,14720,0
20250408,174500,16138460,14720,14720,14720,14720,0
20250408,174400,16138460,14720,14720,14720,14720,0
20250408,174300,16138460,14720,14720,14720,14720,0
20250408,174200,16138460,14720,14720,14720,14720,0
20250408,174100,16138460,14720,14720,14720,14720,0
20250408,174000,16138460,14720,14720,14720,14720,0
20250408,173900,16138460,14720,14720,14720,14720,0
20250408,173800,16138460,14720,14720,14720,14720,0
20250408,173700,16138460,14720,14720,14720,14720,0
20250408,173600,16138460,14720,14720,14720,14720,0
20250408,173500,16138460,14720,14720,14720,14720,0
20250408,173400,16138460,14720,14720,14720,14720,0
20250408,173300,16138460,14720,14720,14720,14720,0
20250408,173200,16138460,14720,14720,14720,14720,0
20250408,173100,16138460,14720,14720,14720,14720,0
20250408,173000,16138460,14720,14720,14720,14720,0
20250408,172900,16138460,14720,14720,14720,14720,0
20250408,172800,16138460,14720,14720,14720,14720,0
20250408,172700,16138460,14720,14720,14720,14720,0
20250408,172600,16138460,14720,14720,14720,14720,100
20250408,172500,16138460,14720,14720,14720,14720,0
20250408,172400,16138460,14720,14720,14720,14720,0
20250408,172300,16138460,14720,14720,14720,14720,0
20250408,172200,16138460,14720,14720,14720,14720,0
20250408,172100,16138460,14720,14720,14720,14720,0
20250408,172000,16138460,14720,14720,14720,14720,0
20250408,171900,16138460,14720,14720,14720,14720,0
20250408,171800,16138460,14720,14720,14720,14720,0
20250408,171700,16138460,14720,14720,14720,14720,0
20250408,171600,16138460,14720,14720,14720,14720,0
20250408,171500,16138460,14720,14720,14720,14720,0
20250408,171400,16138460,14720,14720,14720,14720,0
20250408,171300,16138460,14720,14720,14720,14720,0
20250408,171200,16138460,14720,14720,14720,14720,0
20250408,171100,16138460,14720,14720,14720,14720,0
20250408,171000,16138460,14720,14720,14720,14720,0
20250408,170900,16138460,14720,14720,14720,14720,0
20250408,170800,16138460,14720,14720,14720,14720,0
20250408,170700,16138460,14720,14720,14720,14720,0
20250408,170600,16138460,14720,14720,14720,14720,0
20250408,170500,16138460,14720,14720,14720,14720,0
20250408,170400,16138460,14720,14720,14720,14720,0
20250408,170300,16138460,14720,14720,14720,14720,0
20250408,170200,16138460,14720,14720,14720,14720,0
20250408,170100,16138460,14720,14720,14720,14720,0
20250408,170000,16138460,14720,14720,14720,14720,0
20250408,165900,16138460,14720,14720,14720,14720,0
20250408,165800,16138460,14720,14720,14720,14720,0
20250408,165700,16138460,14720,14720,14720,14720,0
20250408,165600,16138460,14720,14720,14720,14720,100
20250408,165500,16138460,14720,14720,14720,14720,0
20250408,165400,16138460,14720,14720,14720,14720,0
20250408,165300,16138460,14720,14720,14720,14720,0
20250408,165200,16138460,14720,14720,14720,14720,0
20250408,165100,16138460,14720,14720,14720,14720,0
20250408,165000,16138460,14720,14720,14720,14720,0
20250408,164900,16138460,14720,14720,14720,14720,0
20250408,164800,16138460,14720,14720,14720,14720,0
20250408,164700,16138460,14720,14720,14720,14720,0
20250408,164600,16138460,14720,14720,14720,14720,0
20250408,164500,16138460,14720,14720,14720,14720,0
20250408,164400,16138460,14720,14720,14720,14720,0
20250408,164300,16138460,14720,14720,14720,14720,0
20250408,164200,16138460,14720,14720,14720,14720,0
20250408,164100,16138460,14720,14720,14720,14720,0
20250408,164000,16138460,14720,14720,14720,14720,0
20250408,163900,16138460,14720,14720,14720,14720,0
20250408,163800,16138460,14720,14720,14720,14720,0
20250408,163700,16138460,14720,14720,14720,14720,0
20250408,163600,16138460,14720,14720,14720,14720,0
20250408,163500,16138460,14720,14720,14720,14720,0
20250408,163400,16138460,14720,14720,14720,14720,0
20250408,163300,16138460,14720,14720,14720,14720,0
20250408,163200,16138460,14720,14720,14720,14720,0
20250408,163100,16138460,14720,14720,14720,14720,0
20250408,163000,16138460,14720,14720,14720,14720,0
20250408,162900,16138460,14720,14720,14720,14720,0
20250408,162800,16138460,14720,14720,14720,14720,0
20250408,162700,16138460,14720,14720,14720,14720,0
20250408,162600,16138460,14720,14720,14720,14720,100
20250408,162500,16138460,14720,14720,14720,14720,0
20250408,162400,16138460,14720,14720,14720,14720,0
20250408,162300,16138460,14720,14720,14720,14720,0
20250408,162200,16138460,14720,14720,14720,14720,0
20250408,162100,16138460,14720,14720,14720,14720,0
20250408,162000,16138460,14720,14720,14720,14720,0
20250408,161900,16138460,14720,14720,14720,14720,0
20250408,161800,16138460,14720,14720,14720,14720,0
20250408,161700,16138460,14720,14720,14720,14720,0
20250408,161600,16138460,14720,14720,14720,14720,0
20250408,161500,16138460,14720,14720,14720,14720,0
20250408,161400,16138460,14720,14720,14720,14720,0
20250408,161300,16138460,14720,14720,14720,14720,0
20250408,161200,16138460,14720,14720,14720,14720,0
20250408,161100,16138460,14720,14720,14720,14720,0
20250408,161000,16138460,14720,14720,14720,14720,0
20250408,160900,16138460,14720,14720,14720,14720,0
20250408,160800,16138460,14720,14720,14720,14720,0
20250408,160700,16138460,14720,14720,14720,14720,0
20250408,160600,16138460,14720,14720,14720,14720,0
20250408,160500,16138460,14720,14720,14720,14720,0
20250408,160400,16138460,14720,14720,14720,14720,0
20250408,160300,16138460,14720,14720,14720,14720,0
20250408,160200,16138460,14720,14720,14720,14720,0
20250408,160100,16138460,14720,14720,14720,14720,0
20250408,160000,16138460,14720,14720,14720,14720,0
20250408,155900,16138460,14720,14720,14720,14720,0
20250408,155800,16138460,14720,14720,14720,14720,0
20250408,155700,16138460,14720,14720,14720,14720,0
20250408,155600,16138460,14720,14720,14720,14720,100
20250408,155500,16138460,14720,14720,14720,14720,0
20250408,155400,16138460,14720,14720,14720,14720,0
20250408,155300,16138460,14720,14720,14720,14720,0
20250408,155200,16138460,14720,14720,14720,14720,0
20250408,155100,16138460,14720,14720,14720,14720,0
20250408,155000,16138460,14720,14720,14720,14720,0
20250408,154900,16138460,14720,14720,14720,14720,0
20250408,154800,16138460,14720,14720,14720,14720,0
20250408,154700,16138460,14720,14720,14720,14720,0
20250408,154600,16138460,14720,14720,14720,14720,0
20250408,154500,16138460,14720,14720,14720,14720,0
20250408,154400,16138460,14720,14720,14720,14720,0
20250408,154300,16138460,14720,14720,14720,14720,0
20250408,154200,16138460,14720,14720,14720,14720,0
20250408,154100,16138460,14720,14720,14720,14720,0
20250408,154000,16138460,14720,14720,14720,14720,0
20250408,153900,16138460,14720,14720,14720,14720,0
20250408,153800,16138460,14720,14720,14720,14720,0
20250408,153700,16138460,14720,14720,14720,14720,0
20250408,153600,16138460,14720,14720,14720,14720,0
20250408,153500,16138460,14720,14720,14720,14720,0
20250408,153400,16138460,14720,14720,14720,14720,0
20250408,153300,16138460,14720,14720,14720,14720,0
20250408,153200,16138460,14720,14720,14720,14720,0
20250408,153100,16138460,14720,14720,14720,14720,0
20250408,153000,16138460,14720,14720,14720,14720,100
20250408,152900,14666460,14700,14700,14700,14700,0
20250408,152800,14666460,14700,14700,14700,14700,0
20250408,152700,14666460,14700,14700,14700,14700,0
20250408,152600,14666460,14700,14700,14700,14700,0
20250408,152500,14666460,14700,14700,14700,14700,0
20250408,152400,14666460,14700,14700,14700,14700,0
20250408,152300,14666460,14700,14700,14700,14700,0
20250408,152200,14666460,14700,14700,14700,14700,0
20250408,152100,14666460,14700,14700,14700,14700,0
20250408,152000,14666460,14700,14700,14700,14700,0
20250408,151900,14666460,14700,14690,14700,14670,14
20250408,151800,14460730,14690,14690,14690,14690,101
20250408,151700,12977040,14690,14680,14690,14680,102
20250408,151600,11479660,14670,14670,14670,14670,48
20250408,151500,10775500,14670,14670,14670,14670,0
20250408,151400,10775500,14670,14670,14670,14670,37
20250408,151300,10232710,14670,14670,14670,14670,1
20250408,151200,10218040,14610,14610,14610,14610,0
20250408,151100,10218040,14610,14610,14610,14610,0
20250408,151000,10218040,14610,14610,14610,14610,0
20250408,150900,10218040,14610,14610,14610,14610,0
20250408,150800,10218040,14610,14610,14610,14610,1
20250408,150700,10203430,14610,14610,14610,14610,0
20250408,150600,10203430,14610,14610,14610,14610,0
20250408,150500,10203430,14610,14610,14610,14610,0
20250408,150400,10203430,14610,14590,14610,14590,32
20250408,150300,9736530,14590,14590,14590,14590,0
20250408,150200,9736530,14590,14590,14590,14590,13
20250408,150100,9546860,14580,14580,14580,14580,0
20250408,150000,9546860,14580,14580,14580,14570,78
20250408,145900,8409870,14580,14580,14580,14580,9
20250408,145800,8278650,14590,14590,14590,14590,1
20250408,145700,8264060,14580,14580,14580,14580,0
20250408,145600,8264060,14580,14580,14580,14580,0
20250408,145500,8264060,14580,14580,14580,14580,0
20250408,145400,8264060,14580,14590,14590,14580,9
20250408,145300,8132830,14590,14590,14590,14590,6
20250408,145200,8045290,14580,14580,14580,14580,0
20250408,145100,8045290,14580,14580,14580,14580,0
20250408,145000,8045290,14580,14580,14580,14580,0
20250408,144900,8045290,14580,14590,14590,14580,9
20250408,144800,7914060,14590,14590,14590,14590,0
20250408,144700,7914060,14590,14590,14590,14590,1
20250408,144600,7899470,14590,14590,14590,14590,0
20250408,144500,7899470,14590,14590,14590,14590,0
20250408,144400,7899470,14590,14580,14590,14580,9
20250408,144300,7768240,14580,14580,14580,14580,0
20250408,144200,7768240,14580,14580,14580,14580,0
20250408,144100,7768240,14580,14580,14580,14580,0
20250408,144000,7768240,14580,14580,14580,14580,0
20250408,143900,7768240,14580,14590,14590,14580,19
20250408,143800,7491110,14590,14590,14590,14590,0
20250408,143700,7491110,14590,14590,14590,14590,0
20250408,143600,7491110,14590,14590,14590,14590,0
20250408,143500,7491110,14590,14590,14590,14590,0
20250408,143400,7491110,14590,14580,14590,14580,9
20250408,143300,7359880,14590,14590,14590,14590,0
20250408,143200,7359880,14590,14590,14590,14590,0
20250408,143100,7359880,14590,14590,14590,14590,1
20250408,143000,7345290,14590,14590,14590,14590,1
20250408,142900,7330700,14580,14580,14580,14580,9
20250408,142800,7199480,14580,14580,14580,14580,0
20250408,142700,7199480,14580,14580,14580,14580,0
20250408,142600,7199480,14580,14580,14580,14580,0
20250408,142500,7199480,14580,14590,14590,14580,2
20250408,142400,7170310,14590,14590,14590,14590,8
20250408,142300,7053590,14600,14600,14600,14600,0
20250408,142200,7053590,14600,14600,14600,14600,0
20250408,142100,7053590,14600,14600,14600,14600,0
20250408,142000,7053590,14600,14600,14600,14600,0
20250408,141900,7053590,14600,14590,14600,14590,9
20250408,141800,6922270,14600,14600,14600,14600,0
20250408,141700,6922270,14600,14600,14600,14600,0
20250408,141600,6922270,14600,14600,14600,14600,1
20250408,141500,6907670,14590,14590,14590,14590,0
20250408,141400,6907670,14590,14590,14590,14590,8
20250408,141300,6790950,14590,14590,14590,14590,0
20250408,141200,6790950,14590,14590,14590,14590,0
20250408,141100,6790950,14590,14590,14590,14590,7
20250408,141000,6688820,14590,14590,14590,14590,0
20250408,140900,6688820,14590,14590,14590,14590,1
20250408,140800,6674230,14590,14590,14590,14590,0
20250408,140700,6674230,14590,14590,14590,14590,0
20250408,140600,6674230,14590,14590,14590,14590,0
20250408,140500,6674230,14590,14590,14590,14590,0
20250408,140400,6674230,14590,14590,14590,14590,8
20250408,140300,6557510,14600,14600,14600,14600,0
20250408,140200,6557510,14600,14600,14600,14600,0
20250408,140100,6557510,14600,14600,14600,14600,1
20250408,140000,6542910,14590,14590,14590,14590,0
20250408,135900,6542910,14590,14590,14590,14590,8
20250408,135800,6426190,14590,14590,14590,14590,0
20250408,135700,6426190,14590,14590,14590,14590,0
20250408,135600,6426190,14590,14590,14590,14590,0
20250408,135500,6426190,14590,14590,14590,14590,0
20250408,135400,6426190,14590,14590,14590,14590,9
20250408,135300,6294880,14590,14590,14590,14590,0
20250408,135200,6294880,14590,14590,14590,14590,0
20250408,135100,6294880,14590,14590,14590,14590,0
20250408,135000,6294880,14590,14590,14590,14590,0
20250408,134900,6294880,14590,14590,14590,14590,8
20250408,134800,6178160,14600,14600,14600,14600,0
20250408,134700,6178160,14600,14600,14600,14600,0
20250408,134600,6178160,14600,14600,14600,14600,1
20250408,134500,6163560,14590,14590,14590,14590,0
20250408,134400,6163560,14590,14590,14590,14590,8
20250408,134300,6046840,14590,14590,14590,14590,0
20250408,134200,6046840,14590,14590,14590,14590,0
20250408,134100,6046840,14590,14590,14590,14590,0
20250408,134000,6046840,14590,14590,14590,14590,0
20250408,133900,6046840,14590,14590,14590,14590,0
20250408,133800,6046840,14590,14590,14590,14590,8
20250408,133700,5930120,14610,14610,14610,14610,0
20250408,133600,5930120,14610,14610,14610,14610,0
20250408,133500,5930120,14610,14610,14610,14610,0
20250408,133400,5930120,14610,14610,14610,14610,0
20250408,133300,5930120,14610,14610,14610,14610,0
20250408,133200,5930120,14610,14610,14610,14610,0
20250408,133100,5930120,14610,14610,14610,14610,0
20250408,133000,5930120,14610,14600,14610,14600,2
20250408,132900,5900910,14600,14600,14600,14600,1
20250408,132800,5886310,14590,14590,14590,14590,8
20250408,132700,5769590,14590,14590,14590,14590,0
20250408,132600,5769590,14590,14590,14590,14590,0
20250408,132500,5769590,14590,14590,14590,14590,0
20250408,132400,5769590,14590,14590,14590,14590,0
20250408,132300,5769590,14590,14590,14590,14590,9
20250408,132200,5638280,14590,14590,14590,14590,0
20250408,132100,5638280,14590,14590,14590,14590,0
20250408,132000,5638280,14590,14590,14590,14590,0
20250408,131900,5638280,14590,14590,14590,14590,0
20250408,131800,5638280,14590,14590,14590,14590,8
20250408,131700,5521560,14600,14600,14600,14600,0
20250408,131600,5521560,14600,14600,14600,14600,0
20250408,131500,5521560,14600,14600,14600,14600,1
20250408,131400,5506960,14590,14590,14590,14590,0
20250408,131300,5506960,14590,14590,14590,14590,8
20250408,131200,5390240,14590,14590,14590,14590,0
20250408,131100,5390240,14590,14590,14590,14590,0
20250408,131000,5390240,14590,14590,14590,14590,0
20250408,130900,5390240,14590,14590,14590,14590,0
20250408,130800,5390240,14590,14580,14590,14580,22
20250408,130700,5069340,14590,14590,14590,14590,0
20250408,130600,5069340,14590,14590,14590,14590,0
20250408,130500,5069340,14590,14590,14590,14590,0
20250408,130400,5069340,14590,14590,14590,14590,0
20250408,130300,5069340,14590,14590,14590,14590,0
20250408,130200,5069340,14590,14590,14590,14590,7
20250408,130100,4967210,14590,14590,14590,14590,0
20250408,130000,4967210,14590,14590,14590,14590,1
20250408,125900,4952620,14590,14590,14590,14590,0
20250408,125800,4952620,14590,14590,14590,14590,0
20250408,125700,4952620,14590,14590,14590,14590,12
20250408,125600,4777540,14590,14590,14590,14590,0
20250408,125500,4777540,14590,14590,14590,14590,1
20250408,125400,4762950,14600,14600,14600,14600,0
20250408,125300,4762950,14600,14600,14600,14600,0
20250408,125200,4762950,14600,14600,14600,14600,0
20250408,125100,4762950,14600,14590,14600,14590,10
20250408,125000,4617040,14600,14600,14600,14600,0
20250408,124900,4617040,14600,14600,14600,14600,0
20250408,124800,4617040,14600,14600,14600,14600,0
20250408,124700,4617040,14600,14600,14600,14600,0
20250408,124600,4617040,14600,14600,14600,14600,0
20250408,124500,4617040,14600,14600,14600,14600,1
20250408,124400,4602440,14600,14600,14600,14600,0
20250408,124300,4602440,14600,14600,14600,14600,3
20250408,124200,4558640,14600,14600,14600,14600,8
20250408,124100,4441840,14600,14600,14600,14600,0
20250408,124000,4441840,14600,14600,14600,14600,0
20250408,123900,4441840,14600,14600,14600,14600,0
20250408,123800,4441840,14600,14600,14600,14600,0
20250408,123700,4441840,14600,14600,14600,14600,0
20250408,123600,4441840,14600,14600,14600,14600,0
20250408,123500,4441840,14600,14600,14600,14600,0
20250408,123400,4441840,14600,14600,14600,14600,0
20250408,123300,4441840,14600,14600,14600,14600,8
20250408,123200,4325040,14610,14610,14610,14610,0
20250408,123100,4325040,14610,14610,14610,14610,0
20250408,123000,4325040,14610,14610,14610,14610,1
20250408,122900,4310430,14600,14600,14600,14600,0
20250408,122800,4310430,14600,14600,14600,14600,8
20250408,122700,4193630,14600,14600,14600,14600,0
20250408,122600,4193630,14600,14600,14600,14600,0
20250408,122500,4193630,14600,14600,14600,14600,0
20250408,122400,4193630,14600,14600,14600,14600,0
20250408,122300,4193630,14600,14600,14600,14600,8
20250408,122200,4076830,14600,14600,14600,14600,0
20250408,122100,4076830,14600,14600,14600,14600,0
20250408,122000,4076830,14600,14600,14600,14600,0
20250408,121900,4076830,14600,14600,14600,14600,0
20250408,121800,4076830,14600,14600,14600,14600,0
20250408,121700,4076830,14600,14600,14600,14600,9
20250408,121600,3945430,14610,14610,14610,14610,0
20250408,121500,3945430,14610,14610,14610,14610,0
20250408,121400,3945430,14610,14610,14610,14610,1
20250408,121300,3930820,14610,14610,14610,14610,0
20250408,121200,3930820,14610,14610,14610,14610,0
20250408,121100,3930820,14610,14610,14610,14610,0
20250408,121000,3930820,14610,14610,14610,14610,0
20250408,120900,3930820,14610,14610,14610,14610,0
20250408,120800,3930820,14610,14610,14610,14610,0
20250408,120700,3930820,14610,14610,14610,14610,8
20250408,120600,3813940,14620,14620,14620,14620,0
20250408,120500,3813940,14620,14620,14620,14620,0
20250408,120400,3813940,14620,14620,14620,14620,0
20250408,120300,3813940,14620,14620,14620,14620,0
20250408,120200,3813940,14620,14620,14620,14620,7
20250408,120100,3711600,14630,14630,14630,14630,0
20250408,120000,3711600,14630,14630,14630,14630,0
20250408,115900,3711600,14630,14630,14630,14630,1
20250408,115800,3696970,14630,14630,14630,14630,1
20250408,115700,3682340,14630,14630,14630,14630,1
20250408,115600,3667710,14630,14630,14630,14630,0
20250408,115500,3667710,14630,14630,14630,14630,0
20250408,115400,3667710,14630,14630,14630,14630,0
20250408,115300,3667710,14630,14630,14630,14630,0
20250408,115200,3667710,14630,14630,14630,14630,8
20250408,115100,3550670,14640,14640,14640,14640,0
20250408,115000,3550670,14640,14640,14640,14640,0
20250408,114900,3550670,14640,14640,14640,14640,0
20250408,114800,3550670,14640,14640,14640,14640,0
20250408,114700,3550670,14640,14640,14640,14640,2
20250408,114600,3521390,14650,14650,14650,14650,0
20250408,114500,3521390,14650,14650,14650,14650,0
20250408,114400,3521390,14650,14650,14650,14650,1
20250408,114300,3506740,14650,14640,14650,14640,10
20250408,114200,3360330,14640,14640,14640,14640,2
20250408,114100,3331050,14660,14660,14660,14660,0
20250408,114000,3331050,14660,14660,14660,14660,0
20250408,113900,3331050,14660,14660,14660,14660,0
20250408,113800,3331050,14660,14660,14660,14660,0
20250408,113700,3331050,14660,14660,14660,14660,0
20250408,113600,3331050,14660,14660,14660,14660,0
20250408,113500,3331050,14660,14660,14660,14660,0
20250408,113400,3331050,14660,14660,14660,14660,0
20250408,113300,3331050,14660,14660,14660,14660,0
20250408,113200,3331050,14660,14660,14660,14660,6
20250408,113100,3243090,14670,14670,14670,14670,0
20250408,113000,3243090,14670,14670,14670,14670,0
20250408,112900,3243090,14670,14670,14670,14670,1
20250408,112800,3228420,14670,14670,14670,14670,0
20250408,112700,3228420,14670,14670,14670,14670,1
20250408,112600,3213750,14670,14670,14670,14670,0
20250408,112500,3213750,14670,14670,14670,14670,0
20250408,112400,3213750,14670,14670,14670,14670,10
20250408,112300,3067050,14660,14660,14660,14660,5
20250408,112200,2993750,14660,14660,14660,14660,3
20250408,112100,2949770,14660,14660,14660,14660,0
20250408,112000,2949770,14660,14660,14660,14660,0
20250408,111900,2949770,14660,14660,14660,14660,0
20250408,111800,2949770,14660,14660,14660,14660,8
20250408,111700,2832490,14670,14670,14670,14670,0
20250408,111600,2832490,14670,14670,14670,14670,0
20250408,111500,2832490,14670,14670,14670,14670,0
20250408,111400,2832490,14670,14670,14670,14670,0
20250408,111300,2832490,14670,14670,14670,14670,0
20250408,111200,2832490,14670,14670,14670,14670,0
20250408,111100,2832490,14670,14670,14670,14670,0
20250408,111000,2832490,14670,14670,14670,14670,10
20250408,110900,2685790,14660,14660,14660,14660,0
20250408,110800,2685790,14660,14660,14660,14660,10
20250408,110700,2539190,14650,14640,14650,14640,18
20250408,110600,2275570,14640,14640,14640,14640,1
20250408,110500,2260930,14630,14630,14630,14630,0
20250408,110400,2260930,14630,14630,14630,14630,0
20250408,110300,2260930,14630,14630,14630,14630,1
20250408,110200,2246300,14630,14630,14630,14630,7
20250408,110100,2143890,14630,14620,14630,14620,8
20250408,110000,2026890,14620,14620,14620,14620,0
20250408,105900,2026890,14620,14620,14620,14620,0
20250408,105800,2026890,14620,14620,14620,14620,0
20250408,105700,2026890,14620,14620,14620,14620,4
20250408,105600,1968410,14620,14620,14620,14620,0
20250408,105500,1968410,14620,14620,14620,14620,8
20250408,105400,1851450,14630,14630,14630,14630,0
20250408,105300,1851450,14630,14630,14630,14630,0
20250408,105200,1851450,14630,14630,14630,14630,0
20250408,105100,1851450,14630,14630,14630,14630,0
20250408,105000,1851450,14630,14630,14630,14630,0
20250408,104900,1851450,14630,14630,14630,14630,1
20250408,104800,1836820,14630,14630,14630,14630,0
20250408,104700,1836820,14630,14630,14630,14630,0
20250408,104600,1836820,14630,14640,14640,14630,9
20250408,104500,1705090,14640,14640,14640,14640,0
20250408,104400,1705090,14640,14640,14640,14640,0
20250408,104300,1705090,14640,14640,14640,14640,0
20250408,104200,1705090,14640,14640,14640,14640,0
20250408,104100,1705090,14640,14640,14640,14640,1
20250408,104000,1690450,14700,14700,14700,14700,0
20250408,103900,1690450,14700,14700,14700,14700,0
20250408,103800,1690450,14700,14700,14700,14700,0
20250408,103700,1690450,14700,14700,14700,14700,0
20250408,103600,1690450,14700,14700,14700,14700,0
20250408,103500,1690450,14700,14700,14700,14700,0
20250408,103400,1690450,14700,14700,14700,14700,0
20250408,103300,1690450,14700,14700,14700,14700,0
20250408,103200,1690450,14700,14700,14700,14700,0
20250408,103100,1690450,14700,14700,14700,14700,0
20250408,103000,1690450,14700,14700,14700,14700,0
20250408,102900,1690450,14700,14700,14700,14700,0
20250408,102800,1690450,14700,14700,14700,14700,0
20250408,102700,1690450,14700,14700,14700,14700,0
20250408,102600,1690450,14700,14700,14700,14700,0
20250408,102500,1690450,14700,14700,14700,14700,0
20250408,102400,1690450,14700,14700,14700,14700,0
20250408,102300,1690450,14700,14700,14700,14700,0
20250408,102200,1690450,14700,14700,14700,14700,0
20250408,102100,1690450,14700,14700,14700,14700,0
20250408,102000,1690450,14700,14700,14700,14700,0
20250408,101900,1690450,14700,14700,14700,14700,0
20250408,101800,1690450,14700,14700,14700,14700,0
20250408,101700,1690450,14700,14700,14700,14700,0
20250408,101600,1690450,14700,14700,14700,14700,0
20250408,101500,1690450,14700,14700,14700,14700,0
20250408,101400,1690450,14700,14700,14700,14700,0
20250408,101300,1690450,14700,14700,14700,14700,0
20250408,101200,1690450,14700,14700,14700,14700,0
20250408,101100,1690450,14700,14700,14700,14700,0
20250408,101000,1690450,14700,14700,14700,14700,0
20250408,100900,1690450,14700,14700,14700,14700,0
20250408,100800,1690450,14700,14700,14700,14700,0
20250408,100700,1690450,14700,14700,14700,14700,0
20250408,100600,1690450,14700,14700,14700,14700,8
20250408,100500,1572850,14700,14700,14700,14700,0
20250408,100400,1572850,14700,14700,14700,14700,0
20250408,100300,1572850,14700,14700,14700,14700,0
20250408,100200,1572850,14700,14700,14700,14700,0
20250408,100100,1572850,14700,14700,14700,14700,9
20250408,100000,1440550,14700,14700,14700,14700,0
20250408,095900,1440550,14700,14700,14700,14700,0
20250408,095800,1440550,14700,14700,14700,14700,0
20250408,095700,1440550,14700,14700,14700,14700,0
20250408,095600,1440550,14700,14700,14700,14700,0
20250408,095500,1440550,14700,14700,14700,14700,0
20250408,095400,1440550,14700,14700,14700,14700,53
20250408,095300,661450,14700,14700,14700,14700,0
20250408,095200,661450,14700,14700,14700,14700,0
20250408,095100,661450,14700,14700,14700,14700,0
20250408,095000,661450,14700,14700,14700,14700,0
20250408,094900,661450,14700,14700,14700,14700,0
20250408,094800,661450,14700,14700,14700,14700,0
20250408,094700,661450,14700,14700,14700,14700,0
20250408,094600,661450,14700,14700,14700,14700,0
20250408,094500,661450,14700,14700,14700,14700,0
20250408,094400,661450,14700,14700,14700,14700,0
20250408,094300,661450,14700,14700,14700,14700,0
20250408,094200,661450,14700,14700,14700,14700,0
20250408,094100,661450,14700,14700,14700,14700,0
20250408,094000,661450,14700,14700,14700,14700,0
20250408,093900,661450,14700,14700,14700,14700,0
20250408,093800,661450,14700,14700,14700,14700,0
20250408,093700,661450,14700,14700,14700,14700,1
20250408,093600,646750,14700,14700,14700,14700,1
20250408,093500,632050,14700,14700,14700,14700,1
20250408,093400,617350,14630,14630,14630,14630,0
20250408,093300,617350,14630,14630,14630,14630,0
20250408,093200,617350,14630,14700,14700,14630,23
20250408,093100,280790,14700,14700,14700,14700,0
20250408,093000,280790,14700,14700,14700,14700,1
20250408,092900,266090,14700,14700,14700,14700,0
20250408,092800,266090,14700,14700,14700,14700,0
20250408,092700,266090,14700,14700,14700,14700,1
20250408,092600,251390,14660,14660,14660,14660,0
20250408,092500,251390,14660,14660,14660,14660,1
20250408,092400,236730,14700,14730,14730,14700,5
20250408,092300,163200,14730,14730,14730,14730,0
20250408,092200,163200,14730,14730,14730,14730,0
20250408,092100,163200,14730,14730,14730,14730,1
20250408,092000,148470,14740,14740,14740,14740,0
20250408,091900,148470,14740,14740,14740,14740,0
20250408,091800,148470,14740,14740,14740,14740,1
20250408,091700,133730,14760,14760,14760,14760,0
20250408,091600,133730,14760,14760,14760,14760,1
20250408,091500,118970,14760,14760,14760,14760,0
20250408,091400,118970,14760,14760,14760,14760,0
20250408,091300,118970,14760,14760,14760,14760,0
20250408,091200,118970,14760,14760,14760,14760,1
20250408,091100,104210,14760,14760,14760,14760,1
20250408,091000,89450,14920,14920,14920,14920,0
20250408,090900,89450,14920,14920,14920,14920,0
20250408,090800,89450,14920,14920,14920,14920,0
20250408,090700,89450,14920,14920,14920,14920,0
20250408,090600,89450,14920,14920,14920,14920,2
20250408,090500,59610,14930,14930,14930,14930,1
20250408,090400,44680,14930,14930,14930,14930,0
20250408,090300,44680,14930,14930,14930,14930,0
20250408,090200,44680,14930,14930,14930,14930,0
20250408,090100,44680,14930,14930,14930,14930,0
20250408,090000,44680,14930,14820,14930,14820,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182600 16138460 14720 14720 14720 14720 100
3 20250408 182500 16138460 14720 14720 14720 14720 0
4 20250408 182400 16138460 14720 14720 14720 14720 0
5 20250408 182300 16138460 14720 14720 14720 14720 0
6 20250408 182200 16138460 14720 14720 14720 14720 0
7 20250408 182100 16138460 14720 14720 14720 14720 0
8 20250408 182000 16138460 14720 14720 14720 14720 0
9 20250408 181900 16138460 14720 14720 14720 14720 0
10 20250408 181800 16138460 14720 14720 14720 14720 0
11 20250408 181700 16138460 14720 14720 14720 14720 0
12 20250408 181600 16138460 14720 14720 14720 14720 0
13 20250408 181500 16138460 14720 14720 14720 14720 0
14 20250408 181400 16138460 14720 14720 14720 14720 0
15 20250408 181300 16138460 14720 14720 14720 14720 0
16 20250408 181200 16138460 14720 14720 14720 14720 0
17 20250408 181100 16138460 14720 14720 14720 14720 0
18 20250408 181000 16138460 14720 14720 14720 14720 0
19 20250408 180900 16138460 14720 14720 14720 14720 0
20 20250408 180800 16138460 14720 14720 14720 14720 0
21 20250408 180700 16138460 14720 14720 14720 14720 0
22 20250408 180600 16138460 14720 14720 14720 14720 0
23 20250408 180500 16138460 14720 14720 14720 14720 0
24 20250408 180400 16138460 14720 14720 14720 14720 0
25 20250408 180300 16138460 14720 14720 14720 14720 0
26 20250408 180200 16138460 14720 14720 14720 14720 0
27 20250408 180100 16138460 14720 14720 14720 14720 0
28 20250408 180000 16138460 14720 14720 14720 14720 0
29 20250408 175900 16138460 14720 14720 14720 14720 0
30 20250408 175800 16138460 14720 14720 14720 14720 0
31 20250408 175700 16138460 14720 14720 14720 14720 0
32 20250408 175600 16138460 14720 14720 14720 14720 100
33 20250408 175500 16138460 14720 14720 14720 14720 0
34 20250408 175400 16138460 14720 14720 14720 14720 0
35 20250408 175300 16138460 14720 14720 14720 14720 0
36 20250408 175200 16138460 14720 14720 14720 14720 0
37 20250408 175100 16138460 14720 14720 14720 14720 0
38 20250408 175000 16138460 14720 14720 14720 14720 0
39 20250408 174900 16138460 14720 14720 14720 14720 0
40 20250408 174800 16138460 14720 14720 14720 14720 0
41 20250408 174700 16138460 14720 14720 14720 14720 0
42 20250408 174600 16138460 14720 14720 14720 14720 0
43 20250408 174500 16138460 14720 14720 14720 14720 0
44 20250408 174400 16138460 14720 14720 14720 14720 0
45 20250408 174300 16138460 14720 14720 14720 14720 0
46 20250408 174200 16138460 14720 14720 14720 14720 0
47 20250408 174100 16138460 14720 14720 14720 14720 0
48 20250408 174000 16138460 14720 14720 14720 14720 0
49 20250408 173900 16138460 14720 14720 14720 14720 0
50 20250408 173800 16138460 14720 14720 14720 14720 0
51 20250408 173700 16138460 14720 14720 14720 14720 0
52 20250408 173600 16138460 14720 14720 14720 14720 0
53 20250408 173500 16138460 14720 14720 14720 14720 0
54 20250408 173400 16138460 14720 14720 14720 14720 0
55 20250408 173300 16138460 14720 14720 14720 14720 0
56 20250408 173200 16138460 14720 14720 14720 14720 0
57 20250408 173100 16138460 14720 14720 14720 14720 0
58 20250408 173000 16138460 14720 14720 14720 14720 0
59 20250408 172900 16138460 14720 14720 14720 14720 0
60 20250408 172800 16138460 14720 14720 14720 14720 0
61 20250408 172700 16138460 14720 14720 14720 14720 0
62 20250408 172600 16138460 14720 14720 14720 14720 100
63 20250408 172500 16138460 14720 14720 14720 14720 0
64 20250408 172400 16138460 14720 14720 14720 14720 0
65 20250408 172300 16138460 14720 14720 14720 14720 0
66 20250408 172200 16138460 14720 14720 14720 14720 0
67 20250408 172100 16138460 14720 14720 14720 14720 0
68 20250408 172000 16138460 14720 14720 14720 14720 0
69 20250408 171900 16138460 14720 14720 14720 14720 0
70 20250408 171800 16138460 14720 14720 14720 14720 0
71 20250408 171700 16138460 14720 14720 14720 14720 0
72 20250408 171600 16138460 14720 14720 14720 14720 0
73 20250408 171500 16138460 14720 14720 14720 14720 0
74 20250408 171400 16138460 14720 14720 14720 14720 0
75 20250408 171300 16138460 14720 14720 14720 14720 0
76 20250408 171200 16138460 14720 14720 14720 14720 0
77 20250408 171100 16138460 14720 14720 14720 14720 0
78 20250408 171000 16138460 14720 14720 14720 14720 0
79 20250408 170900 16138460 14720 14720 14720 14720 0
80 20250408 170800 16138460 14720 14720 14720 14720 0
81 20250408 170700 16138460 14720 14720 14720 14720 0
82 20250408 170600 16138460 14720 14720 14720 14720 0
83 20250408 170500 16138460 14720 14720 14720 14720 0
84 20250408 170400 16138460 14720 14720 14720 14720 0
85 20250408 170300 16138460 14720 14720 14720 14720 0
86 20250408 170200 16138460 14720 14720 14720 14720 0
87 20250408 170100 16138460 14720 14720 14720 14720 0
88 20250408 170000 16138460 14720 14720 14720 14720 0
89 20250408 165900 16138460 14720 14720 14720 14720 0
90 20250408 165800 16138460 14720 14720 14720 14720 0
91 20250408 165700 16138460 14720 14720 14720 14720 0
92 20250408 165600 16138460 14720 14720 14720 14720 100
93 20250408 165500 16138460 14720 14720 14720 14720 0
94 20250408 165400 16138460 14720 14720 14720 14720 0
95 20250408 165300 16138460 14720 14720 14720 14720 0
96 20250408 165200 16138460 14720 14720 14720 14720 0
97 20250408 165100 16138460 14720 14720 14720 14720 0
98 20250408 165000 16138460 14720 14720 14720 14720 0
99 20250408 164900 16138460 14720 14720 14720 14720 0
100 20250408 164800 16138460 14720 14720 14720 14720 0
101 20250408 164700 16138460 14720 14720 14720 14720 0
102 20250408 164600 16138460 14720 14720 14720 14720 0
103 20250408 164500 16138460 14720 14720 14720 14720 0
104 20250408 164400 16138460 14720 14720 14720 14720 0
105 20250408 164300 16138460 14720 14720 14720 14720 0
106 20250408 164200 16138460 14720 14720 14720 14720 0
107 20250408 164100 16138460 14720 14720 14720 14720 0
108 20250408 164000 16138460 14720 14720 14720 14720 0
109 20250408 163900 16138460 14720 14720 14720 14720 0
110 20250408 163800 16138460 14720 14720 14720 14720 0
111 20250408 163700 16138460 14720 14720 14720 14720 0
112 20250408 163600 16138460 14720 14720 14720 14720 0
113 20250408 163500 16138460 14720 14720 14720 14720 0
114 20250408 163400 16138460 14720 14720 14720 14720 0
115 20250408 163300 16138460 14720 14720 14720 14720 0
116 20250408 163200 16138460 14720 14720 14720 14720 0
117 20250408 163100 16138460 14720 14720 14720 14720 0
118 20250408 163000 16138460 14720 14720 14720 14720 0
119 20250408 162900 16138460 14720 14720 14720 14720 0
120 20250408 162800 16138460 14720 14720 14720 14720 0
121 20250408 162700 16138460 14720 14720 14720 14720 0
122 20250408 162600 16138460 14720 14720 14720 14720 100
123 20250408 162500 16138460 14720 14720 14720 14720 0
124 20250408 162400 16138460 14720 14720 14720 14720 0
125 20250408 162300 16138460 14720 14720 14720 14720 0
126 20250408 162200 16138460 14720 14720 14720 14720 0
127 20250408 162100 16138460 14720 14720 14720 14720 0
128 20250408 162000 16138460 14720 14720 14720 14720 0
129 20250408 161900 16138460 14720 14720 14720 14720 0
130 20250408 161800 16138460 14720 14720 14720 14720 0
131 20250408 161700 16138460 14720 14720 14720 14720 0
132 20250408 161600 16138460 14720 14720 14720 14720 0
133 20250408 161500 16138460 14720 14720 14720 14720 0
134 20250408 161400 16138460 14720 14720 14720 14720 0
135 20250408 161300 16138460 14720 14720 14720 14720 0
136 20250408 161200 16138460 14720 14720 14720 14720 0
137 20250408 161100 16138460 14720 14720 14720 14720 0
138 20250408 161000 16138460 14720 14720 14720 14720 0
139 20250408 160900 16138460 14720 14720 14720 14720 0
140 20250408 160800 16138460 14720 14720 14720 14720 0
141 20250408 160700 16138460 14720 14720 14720 14720 0
142 20250408 160600 16138460 14720 14720 14720 14720 0
143 20250408 160500 16138460 14720 14720 14720 14720 0
144 20250408 160400 16138460 14720 14720 14720 14720 0
145 20250408 160300 16138460 14720 14720 14720 14720 0
146 20250408 160200 16138460 14720 14720 14720 14720 0
147 20250408 160100 16138460 14720 14720 14720 14720 0
148 20250408 160000 16138460 14720 14720 14720 14720 0
149 20250408 155900 16138460 14720 14720 14720 14720 0
150 20250408 155800 16138460 14720 14720 14720 14720 0
151 20250408 155700 16138460 14720 14720 14720 14720 0
152 20250408 155600 16138460 14720 14720 14720 14720 100
153 20250408 155500 16138460 14720 14720 14720 14720 0
154 20250408 155400 16138460 14720 14720 14720 14720 0
155 20250408 155300 16138460 14720 14720 14720 14720 0
156 20250408 155200 16138460 14720 14720 14720 14720 0
157 20250408 155100 16138460 14720 14720 14720 14720 0
158 20250408 155000 16138460 14720 14720 14720 14720 0
159 20250408 154900 16138460 14720 14720 14720 14720 0
160 20250408 154800 16138460 14720 14720 14720 14720 0
161 20250408 154700 16138460 14720 14720 14720 14720 0
162 20250408 154600 16138460 14720 14720 14720 14720 0
163 20250408 154500 16138460 14720 14720 14720 14720 0
164 20250408 154400 16138460 14720 14720 14720 14720 0
165 20250408 154300 16138460 14720 14720 14720 14720 0
166 20250408 154200 16138460 14720 14720 14720 14720 0
167 20250408 154100 16138460 14720 14720 14720 14720 0
168 20250408 154000 16138460 14720 14720 14720 14720 0
169 20250408 153900 16138460 14720 14720 14720 14720 0
170 20250408 153800 16138460 14720 14720 14720 14720 0
171 20250408 153700 16138460 14720 14720 14720 14720 0
172 20250408 153600 16138460 14720 14720 14720 14720 0
173 20250408 153500 16138460 14720 14720 14720 14720 0
174 20250408 153400 16138460 14720 14720 14720 14720 0
175 20250408 153300 16138460 14720 14720 14720 14720 0
176 20250408 153200 16138460 14720 14720 14720 14720 0
177 20250408 153100 16138460 14720 14720 14720 14720 0
178 20250408 153000 16138460 14720 14720 14720 14720 100
179 20250408 152900 14666460 14700 14700 14700 14700 0
180 20250408 152800 14666460 14700 14700 14700 14700 0
181 20250408 152700 14666460 14700 14700 14700 14700 0
182 20250408 152600 14666460 14700 14700 14700 14700 0
183 20250408 152500 14666460 14700 14700 14700 14700 0
184 20250408 152400 14666460 14700 14700 14700 14700 0
185 20250408 152300 14666460 14700 14700 14700 14700 0
186 20250408 152200 14666460 14700 14700 14700 14700 0
187 20250408 152100 14666460 14700 14700 14700 14700 0
188 20250408 152000 14666460 14700 14700 14700 14700 0
189 20250408 151900 14666460 14700 14690 14700 14670 14
190 20250408 151800 14460730 14690 14690 14690 14690 101
191 20250408 151700 12977040 14690 14680 14690 14680 102
192 20250408 151600 11479660 14670 14670 14670 14670 48
193 20250408 151500 10775500 14670 14670 14670 14670 0
194 20250408 151400 10775500 14670 14670 14670 14670 37
195 20250408 151300 10232710 14670 14670 14670 14670 1
196 20250408 151200 10218040 14610 14610 14610 14610 0
197 20250408 151100 10218040 14610 14610 14610 14610 0
198 20250408 151000 10218040 14610 14610 14610 14610 0
199 20250408 150900 10218040 14610 14610 14610 14610 0
200 20250408 150800 10218040 14610 14610 14610 14610 1
201 20250408 150700 10203430 14610 14610 14610 14610 0
202 20250408 150600 10203430 14610 14610 14610 14610 0
203 20250408 150500 10203430 14610 14610 14610 14610 0
204 20250408 150400 10203430 14610 14590 14610 14590 32
205 20250408 150300 9736530 14590 14590 14590 14590 0
206 20250408 150200 9736530 14590 14590 14590 14590 13
207 20250408 150100 9546860 14580 14580 14580 14580 0
208 20250408 150000 9546860 14580 14580 14580 14570 78
209 20250408 145900 8409870 14580 14580 14580 14580 9
210 20250408 145800 8278650 14590 14590 14590 14590 1
211 20250408 145700 8264060 14580 14580 14580 14580 0
212 20250408 145600 8264060 14580 14580 14580 14580 0
213 20250408 145500 8264060 14580 14580 14580 14580 0
214 20250408 145400 8264060 14580 14590 14590 14580 9
215 20250408 145300 8132830 14590 14590 14590 14590 6
216 20250408 145200 8045290 14580 14580 14580 14580 0
217 20250408 145100 8045290 14580 14580 14580 14580 0
218 20250408 145000 8045290 14580 14580 14580 14580 0
219 20250408 144900 8045290 14580 14590 14590 14580 9
220 20250408 144800 7914060 14590 14590 14590 14590 0
221 20250408 144700 7914060 14590 14590 14590 14590 1
222 20250408 144600 7899470 14590 14590 14590 14590 0
223 20250408 144500 7899470 14590 14590 14590 14590 0
224 20250408 144400 7899470 14590 14580 14590 14580 9
225 20250408 144300 7768240 14580 14580 14580 14580 0
226 20250408 144200 7768240 14580 14580 14580 14580 0
227 20250408 144100 7768240 14580 14580 14580 14580 0
228 20250408 144000 7768240 14580 14580 14580 14580 0
229 20250408 143900 7768240 14580 14590 14590 14580 19
230 20250408 143800 7491110 14590 14590 14590 14590 0
231 20250408 143700 7491110 14590 14590 14590 14590 0
232 20250408 143600 7491110 14590 14590 14590 14590 0
233 20250408 143500 7491110 14590 14590 14590 14590 0
234 20250408 143400 7491110 14590 14580 14590 14580 9
235 20250408 143300 7359880 14590 14590 14590 14590 0
236 20250408 143200 7359880 14590 14590 14590 14590 0
237 20250408 143100 7359880 14590 14590 14590 14590 1
238 20250408 143000 7345290 14590 14590 14590 14590 1
239 20250408 142900 7330700 14580 14580 14580 14580 9
240 20250408 142800 7199480 14580 14580 14580 14580 0
241 20250408 142700 7199480 14580 14580 14580 14580 0
242 20250408 142600 7199480 14580 14580 14580 14580 0
243 20250408 142500 7199480 14580 14590 14590 14580 2
244 20250408 142400 7170310 14590 14590 14590 14590 8
245 20250408 142300 7053590 14600 14600 14600 14600 0
246 20250408 142200 7053590 14600 14600 14600 14600 0
247 20250408 142100 7053590 14600 14600 14600 14600 0
248 20250408 142000 7053590 14600 14600 14600 14600 0
249 20250408 141900 7053590 14600 14590 14600 14590 9
250 20250408 141800 6922270 14600 14600 14600 14600 0
251 20250408 141700 6922270 14600 14600 14600 14600 0
252 20250408 141600 6922270 14600 14600 14600 14600 1
253 20250408 141500 6907670 14590 14590 14590 14590 0
254 20250408 141400 6907670 14590 14590 14590 14590 8
255 20250408 141300 6790950 14590 14590 14590 14590 0
256 20250408 141200 6790950 14590 14590 14590 14590 0
257 20250408 141100 6790950 14590 14590 14590 14590 7
258 20250408 141000 6688820 14590 14590 14590 14590 0
259 20250408 140900 6688820 14590 14590 14590 14590 1
260 20250408 140800 6674230 14590 14590 14590 14590 0
261 20250408 140700 6674230 14590 14590 14590 14590 0
262 20250408 140600 6674230 14590 14590 14590 14590 0
263 20250408 140500 6674230 14590 14590 14590 14590 0
264 20250408 140400 6674230 14590 14590 14590 14590 8
265 20250408 140300 6557510 14600 14600 14600 14600 0
266 20250408 140200 6557510 14600 14600 14600 14600 0
267 20250408 140100 6557510 14600 14600 14600 14600 1
268 20250408 140000 6542910 14590 14590 14590 14590 0
269 20250408 135900 6542910 14590 14590 14590 14590 8
270 20250408 135800 6426190 14590 14590 14590 14590 0
271 20250408 135700 6426190 14590 14590 14590 14590 0
272 20250408 135600 6426190 14590 14590 14590 14590 0
273 20250408 135500 6426190 14590 14590 14590 14590 0
274 20250408 135400 6426190 14590 14590 14590 14590 9
275 20250408 135300 6294880 14590 14590 14590 14590 0
276 20250408 135200 6294880 14590 14590 14590 14590 0
277 20250408 135100 6294880 14590 14590 14590 14590 0
278 20250408 135000 6294880 14590 14590 14590 14590 0
279 20250408 134900 6294880 14590 14590 14590 14590 8
280 20250408 134800 6178160 14600 14600 14600 14600 0
281 20250408 134700 6178160 14600 14600 14600 14600 0
282 20250408 134600 6178160 14600 14600 14600 14600 1
283 20250408 134500 6163560 14590 14590 14590 14590 0
284 20250408 134400 6163560 14590 14590 14590 14590 8
285 20250408 134300 6046840 14590 14590 14590 14590 0
286 20250408 134200 6046840 14590 14590 14590 14590 0
287 20250408 134100 6046840 14590 14590 14590 14590 0
288 20250408 134000 6046840 14590 14590 14590 14590 0
289 20250408 133900 6046840 14590 14590 14590 14590 0
290 20250408 133800 6046840 14590 14590 14590 14590 8
291 20250408 133700 5930120 14610 14610 14610 14610 0
292 20250408 133600 5930120 14610 14610 14610 14610 0
293 20250408 133500 5930120 14610 14610 14610 14610 0
294 20250408 133400 5930120 14610 14610 14610 14610 0
295 20250408 133300 5930120 14610 14610 14610 14610 0
296 20250408 133200 5930120 14610 14610 14610 14610 0
297 20250408 133100 5930120 14610 14610 14610 14610 0
298 20250408 133000 5930120 14610 14600 14610 14600 2
299 20250408 132900 5900910 14600 14600 14600 14600 1
300 20250408 132800 5886310 14590 14590 14590 14590 8
301 20250408 132700 5769590 14590 14590 14590 14590 0
302 20250408 132600 5769590 14590 14590 14590 14590 0
303 20250408 132500 5769590 14590 14590 14590 14590 0
304 20250408 132400 5769590 14590 14590 14590 14590 0
305 20250408 132300 5769590 14590 14590 14590 14590 9
306 20250408 132200 5638280 14590 14590 14590 14590 0
307 20250408 132100 5638280 14590 14590 14590 14590 0
308 20250408 132000 5638280 14590 14590 14590 14590 0
309 20250408 131900 5638280 14590 14590 14590 14590 0
310 20250408 131800 5638280 14590 14590 14590 14590 8
311 20250408 131700 5521560 14600 14600 14600 14600 0
312 20250408 131600 5521560 14600 14600 14600 14600 0
313 20250408 131500 5521560 14600 14600 14600 14600 1
314 20250408 131400 5506960 14590 14590 14590 14590 0
315 20250408 131300 5506960 14590 14590 14590 14590 8
316 20250408 131200 5390240 14590 14590 14590 14590 0
317 20250408 131100 5390240 14590 14590 14590 14590 0
318 20250408 131000 5390240 14590 14590 14590 14590 0
319 20250408 130900 5390240 14590 14590 14590 14590 0
320 20250408 130800 5390240 14590 14580 14590 14580 22
321 20250408 130700 5069340 14590 14590 14590 14590 0
322 20250408 130600 5069340 14590 14590 14590 14590 0
323 20250408 130500 5069340 14590 14590 14590 14590 0
324 20250408 130400 5069340 14590 14590 14590 14590 0
325 20250408 130300 5069340 14590 14590 14590 14590 0
326 20250408 130200 5069340 14590 14590 14590 14590 7
327 20250408 130100 4967210 14590 14590 14590 14590 0
328 20250408 130000 4967210 14590 14590 14590 14590 1
329 20250408 125900 4952620 14590 14590 14590 14590 0
330 20250408 125800 4952620 14590 14590 14590 14590 0
331 20250408 125700 4952620 14590 14590 14590 14590 12
332 20250408 125600 4777540 14590 14590 14590 14590 0
333 20250408 125500 4777540 14590 14590 14590 14590 1
334 20250408 125400 4762950 14600 14600 14600 14600 0
335 20250408 125300 4762950 14600 14600 14600 14600 0
336 20250408 125200 4762950 14600 14600 14600 14600 0
337 20250408 125100 4762950 14600 14590 14600 14590 10
338 20250408 125000 4617040 14600 14600 14600 14600 0
339 20250408 124900 4617040 14600 14600 14600 14600 0
340 20250408 124800 4617040 14600 14600 14600 14600 0
341 20250408 124700 4617040 14600 14600 14600 14600 0
342 20250408 124600 4617040 14600 14600 14600 14600 0
343 20250408 124500 4617040 14600 14600 14600 14600 1
344 20250408 124400 4602440 14600 14600 14600 14600 0
345 20250408 124300 4602440 14600 14600 14600 14600 3
346 20250408 124200 4558640 14600 14600 14600 14600 8
347 20250408 124100 4441840 14600 14600 14600 14600 0
348 20250408 124000 4441840 14600 14600 14600 14600 0
349 20250408 123900 4441840 14600 14600 14600 14600 0
350 20250408 123800 4441840 14600 14600 14600 14600 0
351 20250408 123700 4441840 14600 14600 14600 14600 0
352 20250408 123600 4441840 14600 14600 14600 14600 0
353 20250408 123500 4441840 14600 14600 14600 14600 0
354 20250408 123400 4441840 14600 14600 14600 14600 0
355 20250408 123300 4441840 14600 14600 14600 14600 8
356 20250408 123200 4325040 14610 14610 14610 14610 0
357 20250408 123100 4325040 14610 14610 14610 14610 0
358 20250408 123000 4325040 14610 14610 14610 14610 1
359 20250408 122900 4310430 14600 14600 14600 14600 0
360 20250408 122800 4310430 14600 14600 14600 14600 8
361 20250408 122700 4193630 14600 14600 14600 14600 0
362 20250408 122600 4193630 14600 14600 14600 14600 0
363 20250408 122500 4193630 14600 14600 14600 14600 0
364 20250408 122400 4193630 14600 14600 14600 14600 0
365 20250408 122300 4193630 14600 14600 14600 14600 8
366 20250408 122200 4076830 14600 14600 14600 14600 0
367 20250408 122100 4076830 14600 14600 14600 14600 0
368 20250408 122000 4076830 14600 14600 14600 14600 0
369 20250408 121900 4076830 14600 14600 14600 14600 0
370 20250408 121800 4076830 14600 14600 14600 14600 0
371 20250408 121700 4076830 14600 14600 14600 14600 9
372 20250408 121600 3945430 14610 14610 14610 14610 0
373 20250408 121500 3945430 14610 14610 14610 14610 0
374 20250408 121400 3945430 14610 14610 14610 14610 1
375 20250408 121300 3930820 14610 14610 14610 14610 0
376 20250408 121200 3930820 14610 14610 14610 14610 0
377 20250408 121100 3930820 14610 14610 14610 14610 0
378 20250408 121000 3930820 14610 14610 14610 14610 0
379 20250408 120900 3930820 14610 14610 14610 14610 0
380 20250408 120800 3930820 14610 14610 14610 14610 0
381 20250408 120700 3930820 14610 14610 14610 14610 8
382 20250408 120600 3813940 14620 14620 14620 14620 0
383 20250408 120500 3813940 14620 14620 14620 14620 0
384 20250408 120400 3813940 14620 14620 14620 14620 0
385 20250408 120300 3813940 14620 14620 14620 14620 0
386 20250408 120200 3813940 14620 14620 14620 14620 7
387 20250408 120100 3711600 14630 14630 14630 14630 0
388 20250408 120000 3711600 14630 14630 14630 14630 0
389 20250408 115900 3711600 14630 14630 14630 14630 1
390 20250408 115800 3696970 14630 14630 14630 14630 1
391 20250408 115700 3682340 14630 14630 14630 14630 1
392 20250408 115600 3667710 14630 14630 14630 14630 0
393 20250408 115500 3667710 14630 14630 14630 14630 0
394 20250408 115400 3667710 14630 14630 14630 14630 0
395 20250408 115300 3667710 14630 14630 14630 14630 0
396 20250408 115200 3667710 14630 14630 14630 14630 8
397 20250408 115100 3550670 14640 14640 14640 14640 0
398 20250408 115000 3550670 14640 14640 14640 14640 0
399 20250408 114900 3550670 14640 14640 14640 14640 0
400 20250408 114800 3550670 14640 14640 14640 14640 0
401 20250408 114700 3550670 14640 14640 14640 14640 2
402 20250408 114600 3521390 14650 14650 14650 14650 0
403 20250408 114500 3521390 14650 14650 14650 14650 0
404 20250408 114400 3521390 14650 14650 14650 14650 1
405 20250408 114300 3506740 14650 14640 14650 14640 10
406 20250408 114200 3360330 14640 14640 14640 14640 2
407 20250408 114100 3331050 14660 14660 14660 14660 0
408 20250408 114000 3331050 14660 14660 14660 14660 0
409 20250408 113900 3331050 14660 14660 14660 14660 0
410 20250408 113800 3331050 14660 14660 14660 14660 0
411 20250408 113700 3331050 14660 14660 14660 14660 0
412 20250408 113600 3331050 14660 14660 14660 14660 0
413 20250408 113500 3331050 14660 14660 14660 14660 0
414 20250408 113400 3331050 14660 14660 14660 14660 0
415 20250408 113300 3331050 14660 14660 14660 14660 0
416 20250408 113200 3331050 14660 14660 14660 14660 6
417 20250408 113100 3243090 14670 14670 14670 14670 0
418 20250408 113000 3243090 14670 14670 14670 14670 0
419 20250408 112900 3243090 14670 14670 14670 14670 1
420 20250408 112800 3228420 14670 14670 14670 14670 0
421 20250408 112700 3228420 14670 14670 14670 14670 1
422 20250408 112600 3213750 14670 14670 14670 14670 0
423 20250408 112500 3213750 14670 14670 14670 14670 0
424 20250408 112400 3213750 14670 14670 14670 14670 10
425 20250408 112300 3067050 14660 14660 14660 14660 5
426 20250408 112200 2993750 14660 14660 14660 14660 3
427 20250408 112100 2949770 14660 14660 14660 14660 0
428 20250408 112000 2949770 14660 14660 14660 14660 0
429 20250408 111900 2949770 14660 14660 14660 14660 0
430 20250408 111800 2949770 14660 14660 14660 14660 8
431 20250408 111700 2832490 14670 14670 14670 14670 0
432 20250408 111600 2832490 14670 14670 14670 14670 0
433 20250408 111500 2832490 14670 14670 14670 14670 0
434 20250408 111400 2832490 14670 14670 14670 14670 0
435 20250408 111300 2832490 14670 14670 14670 14670 0
436 20250408 111200 2832490 14670 14670 14670 14670 0
437 20250408 111100 2832490 14670 14670 14670 14670 0
438 20250408 111000 2832490 14670 14670 14670 14670 10
439 20250408 110900 2685790 14660 14660 14660 14660 0
440 20250408 110800 2685790 14660 14660 14660 14660 10
441 20250408 110700 2539190 14650 14640 14650 14640 18
442 20250408 110600 2275570 14640 14640 14640 14640 1
443 20250408 110500 2260930 14630 14630 14630 14630 0
444 20250408 110400 2260930 14630 14630 14630 14630 0
445 20250408 110300 2260930 14630 14630 14630 14630 1
446 20250408 110200 2246300 14630 14630 14630 14630 7
447 20250408 110100 2143890 14630 14620 14630 14620 8
448 20250408 110000 2026890 14620 14620 14620 14620 0
449 20250408 105900 2026890 14620 14620 14620 14620 0
450 20250408 105800 2026890 14620 14620 14620 14620 0
451 20250408 105700 2026890 14620 14620 14620 14620 4
452 20250408 105600 1968410 14620 14620 14620 14620 0
453 20250408 105500 1968410 14620 14620 14620 14620 8
454 20250408 105400 1851450 14630 14630 14630 14630 0
455 20250408 105300 1851450 14630 14630 14630 14630 0
456 20250408 105200 1851450 14630 14630 14630 14630 0
457 20250408 105100 1851450 14630 14630 14630 14630 0
458 20250408 105000 1851450 14630 14630 14630 14630 0
459 20250408 104900 1851450 14630 14630 14630 14630 1
460 20250408 104800 1836820 14630 14630 14630 14630 0
461 20250408 104700 1836820 14630 14630 14630 14630 0
462 20250408 104600 1836820 14630 14640 14640 14630 9
463 20250408 104500 1705090 14640 14640 14640 14640 0
464 20250408 104400 1705090 14640 14640 14640 14640 0
465 20250408 104300 1705090 14640 14640 14640 14640 0
466 20250408 104200 1705090 14640 14640 14640 14640 0
467 20250408 104100 1705090 14640 14640 14640 14640 1
468 20250408 104000 1690450 14700 14700 14700 14700 0
469 20250408 103900 1690450 14700 14700 14700 14700 0
470 20250408 103800 1690450 14700 14700 14700 14700 0
471 20250408 103700 1690450 14700 14700 14700 14700 0
472 20250408 103600 1690450 14700 14700 14700 14700 0
473 20250408 103500 1690450 14700 14700 14700 14700 0
474 20250408 103400 1690450 14700 14700 14700 14700 0
475 20250408 103300 1690450 14700 14700 14700 14700 0
476 20250408 103200 1690450 14700 14700 14700 14700 0
477 20250408 103100 1690450 14700 14700 14700 14700 0
478 20250408 103000 1690450 14700 14700 14700 14700 0
479 20250408 102900 1690450 14700 14700 14700 14700 0
480 20250408 102800 1690450 14700 14700 14700 14700 0
481 20250408 102700 1690450 14700 14700 14700 14700 0
482 20250408 102600 1690450 14700 14700 14700 14700 0
483 20250408 102500 1690450 14700 14700 14700 14700 0
484 20250408 102400 1690450 14700 14700 14700 14700 0
485 20250408 102300 1690450 14700 14700 14700 14700 0
486 20250408 102200 1690450 14700 14700 14700 14700 0
487 20250408 102100 1690450 14700 14700 14700 14700 0
488 20250408 102000 1690450 14700 14700 14700 14700 0
489 20250408 101900 1690450 14700 14700 14700 14700 0
490 20250408 101800 1690450 14700 14700 14700 14700 0
491 20250408 101700 1690450 14700 14700 14700 14700 0
492 20250408 101600 1690450 14700 14700 14700 14700 0
493 20250408 101500 1690450 14700 14700 14700 14700 0
494 20250408 101400 1690450 14700 14700 14700 14700 0
495 20250408 101300 1690450 14700 14700 14700 14700 0
496 20250408 101200 1690450 14700 14700 14700 14700 0
497 20250408 101100 1690450 14700 14700 14700 14700 0
498 20250408 101000 1690450 14700 14700 14700 14700 0
499 20250408 100900 1690450 14700 14700 14700 14700 0
500 20250408 100800 1690450 14700 14700 14700 14700 0
501 20250408 100700 1690450 14700 14700 14700 14700 0
502 20250408 100600 1690450 14700 14700 14700 14700 8
503 20250408 100500 1572850 14700 14700 14700 14700 0
504 20250408 100400 1572850 14700 14700 14700 14700 0
505 20250408 100300 1572850 14700 14700 14700 14700 0
506 20250408 100200 1572850 14700 14700 14700 14700 0
507 20250408 100100 1572850 14700 14700 14700 14700 9
508 20250408 100000 1440550 14700 14700 14700 14700 0
509 20250408 095900 1440550 14700 14700 14700 14700 0
510 20250408 095800 1440550 14700 14700 14700 14700 0
511 20250408 095700 1440550 14700 14700 14700 14700 0
512 20250408 095600 1440550 14700 14700 14700 14700 0
513 20250408 095500 1440550 14700 14700 14700 14700 0
514 20250408 095400 1440550 14700 14700 14700 14700 53
515 20250408 095300 661450 14700 14700 14700 14700 0
516 20250408 095200 661450 14700 14700 14700 14700 0
517 20250408 095100 661450 14700 14700 14700 14700 0
518 20250408 095000 661450 14700 14700 14700 14700 0
519 20250408 094900 661450 14700 14700 14700 14700 0
520 20250408 094800 661450 14700 14700 14700 14700 0
521 20250408 094700 661450 14700 14700 14700 14700 0
522 20250408 094600 661450 14700 14700 14700 14700 0
523 20250408 094500 661450 14700 14700 14700 14700 0
524 20250408 094400 661450 14700 14700 14700 14700 0
525 20250408 094300 661450 14700 14700 14700 14700 0
526 20250408 094200 661450 14700 14700 14700 14700 0
527 20250408 094100 661450 14700 14700 14700 14700 0
528 20250408 094000 661450 14700 14700 14700 14700 0
529 20250408 093900 661450 14700 14700 14700 14700 0
530 20250408 093800 661450 14700 14700 14700 14700 0
531 20250408 093700 661450 14700 14700 14700 14700 1
532 20250408 093600 646750 14700 14700 14700 14700 1
533 20250408 093500 632050 14700 14700 14700 14700 1
534 20250408 093400 617350 14630 14630 14630 14630 0
535 20250408 093300 617350 14630 14630 14630 14630 0
536 20250408 093200 617350 14630 14700 14700 14630 23
537 20250408 093100 280790 14700 14700 14700 14700 0
538 20250408 093000 280790 14700 14700 14700 14700 1
539 20250408 092900 266090 14700 14700 14700 14700 0
540 20250408 092800 266090 14700 14700 14700 14700 0
541 20250408 092700 266090 14700 14700 14700 14700 1
542 20250408 092600 251390 14660 14660 14660 14660 0
543 20250408 092500 251390 14660 14660 14660 14660 1
544 20250408 092400 236730 14700 14730 14730 14700 5
545 20250408 092300 163200 14730 14730 14730 14730 0
546 20250408 092200 163200 14730 14730 14730 14730 0
547 20250408 092100 163200 14730 14730 14730 14730 1
548 20250408 092000 148470 14740 14740 14740 14740 0
549 20250408 091900 148470 14740 14740 14740 14740 0
550 20250408 091800 148470 14740 14740 14740 14740 1
551 20250408 091700 133730 14760 14760 14760 14760 0
552 20250408 091600 133730 14760 14760 14760 14760 1
553 20250408 091500 118970 14760 14760 14760 14760 0
554 20250408 091400 118970 14760 14760 14760 14760 0
555 20250408 091300 118970 14760 14760 14760 14760 0
556 20250408 091200 118970 14760 14760 14760 14760 1
557 20250408 091100 104210 14760 14760 14760 14760 1
558 20250408 091000 89450 14920 14920 14920 14920 0
559 20250408 090900 89450 14920 14920 14920 14920 0
560 20250408 090800 89450 14920 14920 14920 14920 0
561 20250408 090700 89450 14920 14920 14920 14920 0
562 20250408 090600 89450 14920 14920 14920 14920 2
563 20250408 090500 59610 14930 14930 14930 14930 1
564 20250408 090400 44680 14930 14930 14930 14930 0
565 20250408 090300 44680 14930 14930 14930 14930 0
566 20250408 090200 44680 14930 14930 14930 14930 0
567 20250408 090100 44680 14930 14930 14930 14930 0
568 20250408 090000 44680 14930 14820 14930 14820 3