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

571
005160/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182900,237771970,3365,3365,3365,3365,565
20250408,182800,237771970,3365,3365,3365,3365,0
20250408,182700,237771970,3365,3365,3365,3365,0
20250408,182600,237771970,3365,3365,3365,3365,0
20250408,182500,237771970,3365,3365,3365,3365,0
20250408,182400,237771970,3365,3365,3365,3365,0
20250408,182300,237771970,3365,3365,3365,3365,0
20250408,182200,237771970,3365,3365,3365,3365,0
20250408,182100,237771970,3365,3365,3365,3365,0
20250408,182000,237771970,3365,3365,3365,3365,0
20250408,181900,237771970,3365,3365,3365,3365,0
20250408,181800,237771970,3365,3365,3365,3365,0
20250408,181700,237771970,3365,3365,3365,3365,0
20250408,181600,237771970,3365,3365,3365,3365,0
20250408,181500,237771970,3365,3365,3365,3365,0
20250408,181400,237771970,3365,3365,3365,3365,0
20250408,181300,237771970,3365,3365,3365,3365,0
20250408,181200,237771970,3365,3365,3365,3365,0
20250408,181100,237771970,3365,3365,3365,3365,0
20250408,181000,237771970,3365,3365,3365,3365,0
20250408,180900,237771970,3365,3365,3365,3365,0
20250408,180800,237771970,3365,3365,3365,3365,0
20250408,180700,237771970,3365,3365,3365,3365,0
20250408,180600,237771970,3365,3365,3365,3365,0
20250408,180500,237771970,3365,3365,3365,3365,0
20250408,180400,237771970,3365,3365,3365,3365,0
20250408,180300,237771970,3365,3365,3365,3365,0
20250408,180200,237771970,3365,3365,3365,3365,0
20250408,180100,237771970,3365,3365,3365,3365,0
20250408,180000,237771970,3365,3365,3365,3365,0
20250408,175900,237771970,3365,3365,3365,3365,565
20250408,175800,237771970,3365,3365,3365,3365,0
20250408,175700,237771970,3365,3365,3365,3365,0
20250408,175600,237771970,3365,3365,3365,3365,0
20250408,175500,237771970,3365,3365,3365,3365,0
20250408,175400,237771970,3365,3365,3365,3365,0
20250408,175300,237771970,3365,3365,3365,3365,0
20250408,175200,237771970,3365,3365,3365,3365,0
20250408,175100,237771970,3365,3365,3365,3365,0
20250408,175000,237771970,3365,3365,3365,3365,0
20250408,174900,237771970,3365,3365,3365,3365,0
20250408,174800,237771970,3365,3365,3365,3365,0
20250408,174700,237771970,3365,3365,3365,3365,0
20250408,174600,237771970,3365,3365,3365,3365,0
20250408,174500,237771970,3365,3365,3365,3365,0
20250408,174400,237771970,3365,3365,3365,3365,0
20250408,174300,237771970,3365,3365,3365,3365,0
20250408,174200,237771970,3365,3365,3365,3365,0
20250408,174100,237771970,3365,3365,3365,3365,0
20250408,174000,237771970,3365,3365,3365,3365,0
20250408,173900,237771970,3365,3365,3365,3365,0
20250408,173800,237771970,3365,3365,3365,3365,0
20250408,173700,237771970,3365,3365,3365,3365,0
20250408,173600,237771970,3365,3365,3365,3365,0
20250408,173500,237771970,3365,3365,3365,3365,0
20250408,173400,237771970,3365,3365,3365,3365,0
20250408,173300,237771970,3365,3365,3365,3365,0
20250408,173200,237771970,3365,3365,3365,3365,0
20250408,173100,237771970,3365,3365,3365,3365,0
20250408,173000,237771970,3365,3365,3365,3365,0
20250408,172900,237771970,3365,3365,3365,3365,565
20250408,172800,237771970,3365,3365,3365,3365,0
20250408,172700,237771970,3365,3365,3365,3365,0
20250408,172600,237771970,3365,3365,3365,3365,0
20250408,172500,237771970,3365,3365,3365,3365,0
20250408,172400,237771970,3365,3365,3365,3365,0
20250408,172300,237771970,3365,3365,3365,3365,0
20250408,172200,237771970,3365,3365,3365,3365,0
20250408,172100,237771970,3365,3365,3365,3365,0
20250408,172000,237771970,3365,3365,3365,3365,0
20250408,171900,237771970,3365,3365,3365,3365,0
20250408,171800,237771970,3365,3365,3365,3365,0
20250408,171700,237771970,3365,3365,3365,3365,0
20250408,171600,237771970,3365,3365,3365,3365,0
20250408,171500,237771970,3365,3365,3365,3365,0
20250408,171400,237771970,3365,3365,3365,3365,0
20250408,171300,237771970,3365,3365,3365,3365,0
20250408,171200,237771970,3365,3365,3365,3365,0
20250408,171100,237771970,3365,3365,3365,3365,0
20250408,171000,237771970,3365,3365,3365,3365,0
20250408,170900,237771970,3365,3365,3365,3365,0
20250408,170800,237771970,3365,3365,3365,3365,0
20250408,170700,237771970,3365,3365,3365,3365,0
20250408,170600,237771970,3365,3365,3365,3365,0
20250408,170500,237771970,3365,3365,3365,3365,0
20250408,170400,237771970,3365,3365,3365,3365,0
20250408,170300,237771970,3365,3365,3365,3365,0
20250408,170200,237771970,3365,3365,3365,3365,0
20250408,170100,237771970,3365,3365,3365,3365,0
20250408,170000,237771970,3365,3365,3365,3365,0
20250408,165900,237771970,3365,3365,3365,3365,565
20250408,165800,237771970,3365,3365,3365,3365,0
20250408,165700,237771970,3365,3365,3365,3365,0
20250408,165600,237771970,3365,3365,3365,3365,0
20250408,165500,237771970,3365,3365,3365,3365,0
20250408,165400,237771970,3365,3365,3365,3365,0
20250408,165300,237771970,3365,3365,3365,3365,0
20250408,165200,237771970,3365,3365,3365,3365,0
20250408,165100,237771970,3365,3365,3365,3365,0
20250408,165000,237771970,3365,3365,3365,3365,0
20250408,164900,237771970,3365,3365,3365,3365,0
20250408,164800,237771970,3365,3365,3365,3365,0
20250408,164700,237771970,3365,3365,3365,3365,0
20250408,164600,237771970,3365,3365,3365,3365,0
20250408,164500,237771970,3365,3365,3365,3365,0
20250408,164400,237771970,3365,3365,3365,3365,0
20250408,164300,237771970,3365,3365,3365,3365,0
20250408,164200,237771970,3365,3365,3365,3365,0
20250408,164100,237771970,3365,3365,3365,3365,0
20250408,164000,237771970,3365,3365,3365,3365,0
20250408,163900,237771970,3365,3365,3365,3365,0
20250408,163800,237771970,3365,3365,3365,3365,0
20250408,163700,237771970,3365,3365,3365,3365,0
20250408,163600,237771970,3365,3365,3365,3365,0
20250408,163500,237771970,3365,3365,3365,3365,0
20250408,163400,237771970,3365,3365,3365,3365,0
20250408,163300,237771970,3365,3365,3365,3365,0
20250408,163200,237771970,3365,3365,3365,3365,0
20250408,163100,237771970,3365,3365,3365,3365,0
20250408,163000,237771970,3365,3365,3365,3365,0
20250408,162900,237771970,3365,3365,3365,3365,565
20250408,162800,237771970,3365,3365,3365,3365,0
20250408,162700,237771970,3365,3365,3365,3365,0
20250408,162600,237771970,3365,3365,3365,3365,0
20250408,162500,237771970,3365,3365,3365,3365,0
20250408,162400,237771970,3365,3365,3365,3365,0
20250408,162300,237771970,3365,3365,3365,3365,0
20250408,162200,237771970,3365,3365,3365,3365,0
20250408,162100,237771970,3365,3365,3365,3365,0
20250408,162000,237771970,3365,3365,3365,3365,0
20250408,161900,237771970,3365,3365,3365,3365,0
20250408,161800,237771970,3365,3365,3365,3365,0
20250408,161700,237771970,3365,3365,3365,3365,0
20250408,161600,237771970,3365,3365,3365,3365,0
20250408,161500,237771970,3365,3365,3365,3365,0
20250408,161400,237771970,3365,3365,3365,3365,0
20250408,161300,237771970,3365,3365,3365,3365,0
20250408,161200,237771970,3365,3365,3365,3365,0
20250408,161100,237771970,3365,3365,3365,3365,0
20250408,161000,237771970,3365,3365,3365,3365,0
20250408,160900,237771970,3365,3365,3365,3365,0
20250408,160800,237771970,3365,3365,3365,3365,0
20250408,160700,237771970,3365,3365,3365,3365,0
20250408,160600,237771970,3365,3365,3365,3365,0
20250408,160500,237771970,3365,3365,3365,3365,0
20250408,160400,237771970,3365,3365,3365,3365,0
20250408,160300,237771970,3365,3365,3365,3365,0
20250408,160200,237771970,3365,3365,3365,3365,0
20250408,160100,237771970,3365,3365,3365,3365,0
20250408,160000,237771970,3365,3365,3365,3365,0
20250408,155900,237771970,3365,3365,3365,3365,565
20250408,155800,237771970,3365,3365,3365,3365,0
20250408,155700,237771970,3365,3365,3365,3365,0
20250408,155600,237771970,3365,3365,3365,3365,0
20250408,155500,237771970,3365,3365,3365,3365,0
20250408,155400,237771970,3365,3365,3365,3365,0
20250408,155300,237771970,3365,3365,3365,3365,0
20250408,155200,237771970,3365,3365,3365,3365,0
20250408,155100,237771970,3365,3365,3365,3365,0
20250408,155000,237771970,3365,3365,3365,3365,0
20250408,154900,237771970,3365,3365,3365,3365,0
20250408,154800,237771970,3365,3365,3365,3365,0
20250408,154700,237771970,3365,3365,3365,3365,0
20250408,154600,237771970,3365,3365,3365,3365,0
20250408,154500,237771970,3365,3365,3365,3365,0
20250408,154400,237771970,3365,3365,3365,3365,0
20250408,154300,237771970,3365,3365,3365,3365,0
20250408,154200,237771970,3365,3365,3365,3365,0
20250408,154100,237771970,3365,3365,3365,3365,0
20250408,154000,237771970,3365,3365,3365,3365,0
20250408,153900,237771970,3365,3365,3365,3365,0
20250408,153800,237771970,3365,3365,3365,3365,0
20250408,153700,237771970,3365,3365,3365,3365,0
20250408,153600,237771970,3365,3365,3365,3365,0
20250408,153500,237771970,3365,3365,3365,3365,0
20250408,153400,237771970,3365,3365,3365,3365,0
20250408,153300,237771970,3365,3365,3365,3365,0
20250408,153200,237771970,3365,3365,3365,3365,0
20250408,153100,237771970,3365,3365,3365,3365,0
20250408,153000,237771970,3365,3365,3365,3365,565
20250408,152900,235870745,3375,3375,3375,3375,0
20250408,152800,235870745,3375,3375,3375,3375,0
20250408,152700,235870745,3375,3375,3375,3375,0
20250408,152600,235870745,3375,3375,3375,3375,0
20250408,152500,235870745,3375,3375,3375,3375,0
20250408,152400,235870745,3375,3375,3375,3375,0
20250408,152300,235870745,3375,3375,3375,3375,0
20250408,152200,235870745,3375,3375,3375,3375,0
20250408,152100,235870745,3375,3375,3375,3375,0
20250408,152000,235870745,3375,3375,3375,3375,0
20250408,151900,235870745,3375,3350,3375,3350,1346
20250408,151800,231353455,3350,3360,3360,3350,607
20250408,151700,229317620,3365,3365,3365,3365,13
20250408,151600,229273875,3360,3360,3360,3360,52
20250408,151500,229099155,3370,3370,3370,3370,1
20250408,151400,229095785,3365,3365,3365,3365,0
20250408,151300,229095785,3365,3365,3365,3365,1
20250408,151200,229092420,3365,3365,3365,3365,0
20250408,151100,229092420,3365,3375,3375,3365,10
20250408,151000,229058680,3375,3375,3375,3375,1
20250408,150900,229055305,3370,3370,3370,3370,0
20250408,150800,229055305,3370,3370,3370,3370,1
20250408,150700,229051935,3370,3370,3370,3370,0
20250408,150600,229051935,3370,3370,3370,3370,1
20250408,150500,229048565,3380,3380,3380,3380,0
20250408,150400,229048565,3380,3380,3380,3380,200
20250408,150300,228372565,3360,3360,3360,3360,0
20250408,150200,228372565,3360,3360,3360,3360,0
20250408,150100,228372565,3360,3360,3360,3360,116
20250408,150000,227982805,3370,3370,3370,3370,0
20250408,145900,227982805,3370,3370,3370,3370,0
20250408,145800,227982805,3370,3370,3370,3370,200
20250408,145700,227308805,3370,3370,3370,3370,0
20250408,145600,227308805,3370,3370,3370,3355,2802
20250408,145500,217882365,3380,3380,3380,3380,118
20250408,145400,217483525,3390,3390,3390,3390,0
20250408,145300,217483525,3390,3390,3390,3390,0
20250408,145200,217483525,3390,3390,3390,3390,58
20250408,145100,217286905,3390,3390,3390,3390,0
20250408,145000,217286905,3390,3390,3390,3390,0
20250408,144900,217286905,3390,3390,3390,3390,0
20250408,144800,217286905,3390,3390,3390,3390,1000
20250408,144700,213896905,3390,3390,3390,3390,10
20250408,144600,213863005,3390,3390,3390,3390,0
20250408,144500,213863005,3390,3390,3390,3390,0
20250408,144400,213863005,3390,3390,3390,3390,1
20250408,144300,213859615,3370,3370,3370,3370,300
20250408,144200,212848615,3375,3375,3375,3375,0
20250408,144100,212848615,3375,3375,3375,3375,500
20250408,144000,211161115,3395,3395,3395,3395,1
20250408,143900,211157720,3370,3370,3370,3370,1000
20250408,143800,207787720,3370,3370,3370,3370,0
20250408,143700,207787720,3370,3370,3370,3370,300
20250408,143600,206776720,3365,3365,3365,3365,0
20250408,143500,206776720,3365,3370,3370,3365,500
20250408,143400,205093410,3370,3370,3370,3370,0
20250408,143300,205093410,3370,3370,3370,3370,500
20250408,143200,203408410,3395,3390,3395,3370,2372
20250408,143100,195406615,3370,3370,3370,3370,0
20250408,143000,195406615,3370,3370,3370,3370,500
20250408,142900,193721615,3370,3370,3370,3370,0
20250408,142800,193721615,3370,3385,3385,3370,800
20250408,142700,191018965,3385,3385,3385,3385,0
20250408,142600,191018965,3385,3385,3385,3380,606
20250408,142500,188969830,3390,3390,3390,3390,0
20250408,142400,188969830,3390,3390,3390,3390,0
20250408,142300,188969830,3390,3390,3390,3390,0
20250408,142200,188969830,3390,3390,3390,3390,0
20250408,142100,188969830,3390,3390,3390,3390,106
20250408,142000,188610490,3380,3380,3380,3380,0
20250408,141900,188610490,3380,3380,3380,3380,0
20250408,141800,188610490,3380,3380,3380,3380,0
20250408,141700,188610490,3380,3380,3380,3380,0
20250408,141600,188610490,3380,3380,3380,3380,0
20250408,141500,188610490,3380,3380,3380,3380,122
20250408,141400,188198130,3380,3380,3380,3380,11
20250408,141300,188160950,3375,3375,3375,3375,0
20250408,141200,188160950,3375,3375,3375,3375,0
20250408,141100,188160950,3375,3375,3375,3375,0
20250408,141000,188160950,3375,3375,3375,3375,1000
20250408,140900,184785950,3400,3400,3400,3400,0
20250408,140800,184785950,3400,3400,3400,3400,0
20250408,140700,184785950,3400,3380,3400,3375,2457
20250408,140600,176487625,3380,3385,3385,3380,1300
20250408,140500,172092485,3385,3385,3385,3385,72
20250408,140400,171848765,3385,3385,3385,3385,0
20250408,140300,171848765,3385,3385,3385,3385,0
20250408,140200,171848765,3385,3385,3385,3385,0
20250408,140100,171848765,3385,3390,3390,3385,1500
20250408,140000,166768700,3390,3390,3390,3390,0
20250408,135900,166768700,3390,3390,3390,3390,0
20250408,135800,166768700,3390,3390,3390,3390,0
20250408,135700,166768700,3390,3390,3390,3390,0
20250408,135600,166768700,3390,3390,3390,3390,285
20250408,135500,165802550,3400,3400,3400,3400,0
20250408,135400,165802550,3400,3400,3400,3400,0
20250408,135300,165802550,3400,3400,3400,3400,0
20250408,135200,165802550,3400,3400,3400,3400,0
20250408,135100,165802550,3400,3390,3400,3385,3199
20250408,135000,154969330,3390,3390,3390,3390,0
20250408,134900,154969330,3390,3390,3390,3390,0
20250408,134800,154969330,3390,3385,3390,3385,945
20250408,134700,151766175,3385,3385,3385,3385,10
20250408,134600,151732325,3380,3380,3380,3380,54
20250408,134500,151549805,3380,3380,3380,3380,0
20250408,134400,151549805,3380,3380,3380,3380,158
20250408,134300,151015765,3380,3380,3380,3380,0
20250408,134200,151015765,3380,3380,3380,3380,0
20250408,134100,151015765,3380,3380,3380,3380,0
20250408,134000,151015765,3380,3380,3380,3380,0
20250408,133900,151015765,3380,3380,3380,3380,176
20250408,133800,150420885,3375,3375,3375,3375,0
20250408,133700,150420885,3375,3375,3375,3375,0
20250408,133600,150420885,3375,3375,3375,3375,0
20250408,133500,150420885,3375,3375,3375,3375,161
20250408,133400,149877510,3375,3375,3375,3375,0
20250408,133300,149877510,3375,3375,3375,3375,250
20250408,133200,149033760,3375,3375,3375,3375,0
20250408,133100,149033760,3375,3375,3375,3375,0
20250408,133000,149033760,3375,3375,3375,3375,0
20250408,132900,149033760,3375,3375,3375,3375,0
20250408,132800,149033760,3375,3375,3375,3375,0
20250408,132700,149033760,3375,3380,3380,3375,1206
20250408,132600,144961285,3385,3385,3385,3385,0
20250408,132500,144961285,3385,3390,3390,3385,796
20250408,132400,142266815,3390,3390,3390,3390,0
20250408,132300,142266815,3390,3390,3390,3390,182
20250408,132200,141649835,3390,3390,3390,3390,0
20250408,132100,141649835,3390,3390,3390,3390,0
20250408,132000,141649835,3390,3390,3390,3390,0
20250408,131900,141649835,3390,3390,3390,3390,570
20250408,131800,139717535,3395,3395,3395,3395,0
20250408,131700,139717535,3395,3395,3395,3395,942
20250408,131600,136519445,3395,3395,3395,3395,204
20250408,131500,135826865,3390,3390,3390,3390,321
20250408,131400,134738675,3385,3385,3385,3385,0
20250408,131300,134738675,3385,3385,3385,3385,14
20250408,131200,134691285,3385,3385,3385,3385,2
20250408,131100,134684515,3385,3385,3385,3385,0
20250408,131000,134684515,3385,3385,3385,3385,0
20250408,130900,134684515,3385,3385,3385,3385,0
20250408,130800,134684515,3385,3385,3385,3385,0
20250408,130700,134684515,3385,3385,3385,3385,3
20250408,130600,134674360,3385,3385,3385,3385,21
20250408,130500,134603275,3380,3380,3380,3380,0
20250408,130400,134603275,3380,3380,3380,3380,0
20250408,130300,134603275,3380,3380,3380,3380,0
20250408,130200,134603275,3380,3380,3380,3380,0
20250408,130100,134603275,3380,3380,3380,3380,0
20250408,130000,134603275,3380,3380,3380,3380,854
20250408,125900,131716755,3380,3390,3390,3380,610
20250408,125800,129652875,3390,3390,3390,3390,0
20250408,125700,129652875,3390,3390,3390,3390,0
20250408,125600,129652875,3390,3390,3390,3390,154
20250408,125500,129130815,3390,3390,3390,3390,0
20250408,125400,129130815,3390,3390,3390,3390,0
20250408,125300,129130815,3390,3390,3390,3390,0
20250408,125200,129130815,3390,3385,3390,3385,137
20250408,125100,128666820,3390,3390,3390,3390,10
20250408,125000,128632920,3395,3395,3395,3395,0
20250408,124900,128632920,3395,3395,3395,3395,0
20250408,124800,128632920,3395,3395,3395,3395,0
20250408,124700,128632920,3395,3395,3395,3395,1281
20250408,124600,124283925,3390,3390,3390,3390,10
20250408,124500,124250025,3400,3400,3400,3400,0
20250408,124400,124250025,3400,3400,3400,3400,0
20250408,124300,124250025,3400,3400,3400,3400,0
20250408,124200,124250025,3400,3400,3400,3400,0
20250408,124100,124250025,3400,3385,3400,3385,1854
20250408,124000,117972855,3400,3400,3400,3400,0
20250408,123900,117972855,3400,3400,3400,3400,0
20250408,123800,117972855,3400,3390,3400,3385,968
20250408,123700,114693770,3400,3400,3400,3400,0
20250408,123600,114693770,3400,3400,3400,3400,0
20250408,123500,114693770,3400,3400,3400,3400,0
20250408,123400,114693770,3400,3400,3400,3400,20
20250408,123300,114625770,3400,3400,3400,3400,310
20250408,123200,113571770,3405,3405,3405,3405,0
20250408,123100,113571770,3405,3405,3405,3405,0
20250408,123000,113571770,3405,3405,3405,3405,0
20250408,122900,113571770,3405,3405,3405,3405,0
20250408,122800,113571770,3405,3405,3405,3405,0
20250408,122700,113571770,3405,3405,3405,3405,10
20250408,122600,113537720,3400,3400,3400,3400,0
20250408,122500,113537720,3400,3400,3400,3400,0
20250408,122400,113537720,3400,3400,3400,3400,0
20250408,122300,113537720,3400,3400,3400,3400,0
20250408,122200,113537720,3400,3400,3400,3400,0
20250408,122100,113537720,3400,3400,3400,3400,0
20250408,122000,113537720,3400,3400,3400,3400,0
20250408,121900,113537720,3400,3400,3400,3400,0
20250408,121800,113537720,3400,3400,3400,3400,0
20250408,121700,113537720,3400,3400,3400,3400,0
20250408,121600,113537720,3400,3400,3400,3400,928
20250408,121500,110382520,3400,3405,3405,3400,100
20250408,121400,110042045,3405,3405,3405,3405,130
20250408,121300,109599395,3420,3420,3420,3420,0
20250408,121200,109599395,3420,3420,3420,3420,49
20250408,121100,109431815,3425,3425,3425,3425,0
20250408,121000,109431815,3425,3425,3425,3425,0
20250408,120900,109431815,3425,3425,3425,3425,1
20250408,120800,109428390,3425,3425,3425,3425,0
20250408,120700,109428390,3425,3425,3425,3425,0
20250408,120600,109428390,3425,3425,3425,3425,0
20250408,120500,109428390,3425,3425,3425,3425,0
20250408,120400,109428390,3425,3425,3425,3425,0
20250408,120300,109428390,3425,3425,3425,3425,0
20250408,120200,109428390,3425,3425,3425,3425,0
20250408,120100,109428390,3425,3425,3425,3425,194
20250408,120000,108763940,3405,3410,3410,3405,358
20250408,115900,107543540,3415,3415,3415,3415,166
20250408,115800,106976650,3430,3430,3430,3430,0
20250408,115700,106976650,3430,3430,3430,3430,75
20250408,115600,106719400,3425,3425,3425,3425,0
20250408,115500,106719400,3425,3425,3425,3425,0
20250408,115400,106719400,3425,3425,3425,3425,7
20250408,115300,106695425,3425,3425,3425,3425,4
20250408,115200,106681725,3425,3425,3425,3425,20
20250408,115100,106613225,3410,3410,3410,3410,0
20250408,115000,106613225,3410,3410,3410,3410,0
20250408,114900,106613225,3410,3425,3425,3410,51
20250408,114800,106438850,3420,3420,3420,3420,31
20250408,114700,106332830,3420,3420,3420,3420,5
20250408,114600,106315730,3425,3425,3425,3425,0
20250408,114500,106315730,3425,3425,3425,3425,6
20250408,114400,106295180,3425,3425,3425,3425,0
20250408,114300,106295180,3425,3425,3425,3425,43
20250408,114200,106147905,3420,3420,3420,3420,0
20250408,114100,106147905,3420,3420,3420,3420,0
20250408,114000,106147905,3420,3410,3420,3410,150
20250408,113900,105635105,3420,3420,3420,3420,0
20250408,113800,105635105,3420,3420,3420,3420,0
20250408,113700,105635105,3420,3420,3420,3420,0
20250408,113600,105635105,3420,3420,3420,3420,0
20250408,113500,105635105,3420,3420,3420,3420,0
20250408,113400,105635105,3420,3415,3420,3415,5
20250408,113300,105618015,3420,3420,3420,3420,0
20250408,113200,105618015,3420,3425,3425,3420,165
20250408,113100,105053690,3420,3420,3420,3420,0
20250408,113000,105053690,3420,3420,3420,3420,0
20250408,112900,105053690,3420,3420,3420,3420,0
20250408,112800,105053690,3420,3420,3420,3420,2
20250408,112700,105046850,3415,3415,3415,3415,5
20250408,112600,105029775,3415,3415,3420,3415,57
20250408,112500,104835115,3420,3420,3420,3420,0
20250408,112400,104835115,3420,3420,3420,3420,1
20250408,112300,104831695,3430,3430,3430,3430,201
20250408,112200,104142265,3440,3440,3440,3440,0
20250408,112100,104142265,3440,3435,3440,3435,21
20250408,112000,104070095,3435,3435,3435,3435,1
20250408,111900,104066660,3420,3420,3420,3420,64
20250408,111800,103847780,3435,3435,3435,3435,1
20250408,111700,103844345,3390,3425,3425,3390,1000
20250408,111600,100431135,3430,3430,3430,3430,0
20250408,111500,100431135,3430,3430,3430,3430,0
20250408,111400,100431135,3430,3430,3430,3430,0
20250408,111300,100431135,3430,3430,3430,3430,0
20250408,111200,100431135,3430,3430,3430,3430,0
20250408,111100,100431135,3430,3430,3430,3430,100
20250408,111000,100088135,3430,3430,3430,3430,0
20250408,110900,100088135,3430,3430,3430,3430,0
20250408,110800,100088135,3430,3430,3430,3430,0
20250408,110700,100088135,3430,3430,3430,3430,0
20250408,110600,100088135,3430,3435,3435,3430,204
20250408,110500,99388410,3440,3440,3440,3440,118
20250408,110400,98982490,3440,3440,3440,3440,0
20250408,110300,98982490,3440,3440,3440,3440,1
20250408,110200,98979050,3440,3440,3440,3440,153
20250408,110100,98452730,3440,3440,3440,3440,0
20250408,110000,98452730,3440,3440,3440,3440,0
20250408,105900,98452730,3440,3440,3440,3440,1
20250408,105800,98449290,3440,3440,3440,3440,3
20250408,105700,98438970,3440,3440,3440,3440,3
20250408,105600,98428650,3440,3440,3440,3440,926
20250408,105500,95243210,3435,3435,3435,3435,0
20250408,105400,95243210,3435,3435,3435,3435,423
20250408,105300,93790205,3430,3430,3430,3430,1
20250408,105200,93786775,3430,3430,3430,3430,0
20250408,105100,93786775,3430,3430,3430,3430,7
20250408,105000,93762765,3430,3430,3430,3430,0
20250408,104900,93762765,3430,3430,3430,3430,0
20250408,104800,93762765,3430,3430,3430,3430,345
20250408,104700,92579415,3430,3430,3430,3430,0
20250408,104600,92579415,3430,3430,3430,3430,130
20250408,104500,92133515,3440,3430,3440,3430,83
20250408,104400,91848815,3440,3440,3440,3440,1
20250408,104300,91845375,3435,3435,3435,3435,72
20250408,104200,91598055,3440,3440,3440,3440,0
20250408,104100,91598055,3440,3435,3440,3435,2
20250408,104000,91591180,3435,3435,3435,3435,129
20250408,103900,91148065,3430,3430,3430,3430,0
20250408,103800,91148065,3430,3435,3435,3430,11
20250408,103700,91110330,3435,3435,3435,3430,94
20250408,103600,90787445,3440,3440,3440,3440,0
20250408,103500,90787445,3440,3440,3440,3440,0
20250408,103400,90787445,3440,3440,3440,3440,0
20250408,103300,90787445,3440,3440,3440,3440,0
20250408,103200,90787445,3440,3440,3440,3440,3
20250408,103100,90777125,3440,3440,3440,3440,0
20250408,103000,90777125,3440,3440,3440,3440,0
20250408,102900,90777125,3440,3440,3440,3440,0
20250408,102800,90777125,3440,3440,3440,3440,0
20250408,102700,90777125,3440,3440,3440,3440,0
20250408,102600,90777125,3440,3440,3440,3440,0
20250408,102500,90777125,3440,3435,3440,3425,825
20250408,102400,87950245,3430,3435,3440,3430,1015
20250408,102300,84468650,3430,3425,3440,3425,1724
20250408,102200,78556795,3425,3425,3425,3425,0
20250408,102100,78556795,3425,3425,3425,3425,1
20250408,102000,78553370,3420,3410,3420,3410,812
20250408,101900,75778615,3415,3415,3415,3415,0
20250408,101800,75778615,3415,3415,3415,3415,0
20250408,101700,75778615,3415,3415,3415,3415,1
20250408,101600,75775200,3410,3410,3410,3410,0
20250408,101500,75775200,3410,3400,3410,3400,1034
20250408,101400,72254835,3405,3405,3405,3405,0
20250408,101300,72254835,3405,3405,3405,3405,0
20250408,101200,72254835,3405,3400,3405,3400,151
20250408,101100,71741080,3405,3405,3405,3405,0
20250408,101000,71741080,3405,3405,3405,3405,1
20250408,100900,71737675,3405,3390,3405,3390,207
20250408,100800,71033590,3385,3385,3385,3385,206
20250408,100700,70336280,3385,3390,3390,3385,2883
20250408,100600,60570715,3415,3415,3415,3415,0
20250408,100500,60570715,3415,3405,3415,3405,82
20250408,100400,60291495,3415,3390,3415,3390,1930
20250408,100300,53725470,3390,3390,3390,3390,62
20250408,100200,53515290,3390,3390,3390,3390,3
20250408,100100,53505120,3385,3400,3400,3385,2706
20250408,100000,44344910,3385,3385,3385,3385,179
20250408,095900,43738995,3395,3395,3395,3395,61
20250408,095800,43531900,3395,3395,3395,3395,0
20250408,095700,43531900,3395,3395,3395,3395,0
20250408,095600,43531900,3395,3395,3395,3395,0
20250408,095500,43531900,3395,3395,3395,3395,238
20250408,095400,42723890,3395,3395,3395,3395,0
20250408,095300,42723890,3395,3395,3395,3395,80
20250408,095200,42452290,3395,3395,3395,3395,0
20250408,095100,42452290,3395,3390,3395,3390,21
20250408,095000,42381090,3390,3390,3390,3390,0
20250408,094900,42381090,3390,3390,3390,3390,1
20250408,094800,42377700,3395,3395,3395,3395,0
20250408,094700,42377700,3395,3395,3395,3395,59
20250408,094600,42177395,3395,3395,3395,3395,210
20250408,094500,41464445,3390,3390,3390,3390,690
20250408,094400,39125345,3395,3390,3395,3390,57
20250408,094300,38932100,3390,3390,3390,3380,64
20250408,094200,38715750,3385,3380,3385,3380,728
20250408,094100,36251475,3370,3370,3370,3370,0
20250408,094000,36251475,3370,3365,3370,3365,52
20250408,093900,36076405,3360,3360,3360,3360,2
20250408,093800,36069685,3365,3375,3375,3365,778
20250408,093700,33449625,3375,3375,3375,3375,0
20250408,093600,33449625,3375,3370,3375,3370,1003
20250408,093500,30064510,3370,3370,3370,3365,940
20250408,093400,26897660,3375,3375,3375,3375,0
20250408,093300,26897660,3375,3385,3385,3375,618
20250408,093200,24809810,3385,3385,3385,3380,196
20250408,093100,24146850,3385,3385,3385,3380,1084
20250408,093000,20481325,3400,3400,3400,3400,0
20250408,092900,20481325,3400,3400,3400,3400,0
20250408,092800,20481325,3400,3380,3400,3380,182
20250408,092700,19862985,3380,3380,3380,3380,0
20250408,092600,19862985,3380,3380,3380,3380,24
20250408,092500,19781865,3380,3380,3380,3380,0
20250408,092400,19781865,3380,3380,3380,3380,0
20250408,092300,19781865,3380,3380,3380,3380,0
20250408,092200,19781865,3380,3380,3380,3380,0
20250408,092100,19781865,3380,3380,3380,3380,0
20250408,092000,19781865,3380,3380,3380,3380,32
20250408,091900,19673705,3380,3380,3380,3380,300
20250408,091800,18659705,3380,3380,3380,3380,120
20250408,091700,18254105,3400,3400,3400,3400,0
20250408,091600,18254105,3400,3400,3400,3400,0
20250408,091500,18254105,3400,3400,3400,3400,557
20250408,091400,16360305,3410,3410,3410,3410,0
20250408,091300,16360305,3410,3410,3410,3410,100
20250408,091200,16019305,3410,3410,3410,3410,10
20250408,091100,15985205,3410,3410,3410,3410,1
20250408,091000,15981795,3420,3420,3420,3420,0
20250408,090900,15981795,3420,3420,3420,3420,0
20250408,090800,15981795,3420,3420,3420,3420,1
20250408,090700,15978375,3410,3405,3410,3405,2085
20250408,090600,8878645,3405,3395,3405,3395,177
20250408,090500,8276945,3390,3390,3390,3390,18
20250408,090400,8215925,3375,3375,3375,3375,137
20250408,090300,7753550,3375,3375,3375,3375,82
20250408,090200,7476800,3380,3360,3380,3355,196
20250408,090100,6818345,3380,3390,3390,3380,940
20250408,090000,3636675,3410,3385,3420,3385,1070
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182900 237771970 3365 3365 3365 3365 565
3 20250408 182800 237771970 3365 3365 3365 3365 0
4 20250408 182700 237771970 3365 3365 3365 3365 0
5 20250408 182600 237771970 3365 3365 3365 3365 0
6 20250408 182500 237771970 3365 3365 3365 3365 0
7 20250408 182400 237771970 3365 3365 3365 3365 0
8 20250408 182300 237771970 3365 3365 3365 3365 0
9 20250408 182200 237771970 3365 3365 3365 3365 0
10 20250408 182100 237771970 3365 3365 3365 3365 0
11 20250408 182000 237771970 3365 3365 3365 3365 0
12 20250408 181900 237771970 3365 3365 3365 3365 0
13 20250408 181800 237771970 3365 3365 3365 3365 0
14 20250408 181700 237771970 3365 3365 3365 3365 0
15 20250408 181600 237771970 3365 3365 3365 3365 0
16 20250408 181500 237771970 3365 3365 3365 3365 0
17 20250408 181400 237771970 3365 3365 3365 3365 0
18 20250408 181300 237771970 3365 3365 3365 3365 0
19 20250408 181200 237771970 3365 3365 3365 3365 0
20 20250408 181100 237771970 3365 3365 3365 3365 0
21 20250408 181000 237771970 3365 3365 3365 3365 0
22 20250408 180900 237771970 3365 3365 3365 3365 0
23 20250408 180800 237771970 3365 3365 3365 3365 0
24 20250408 180700 237771970 3365 3365 3365 3365 0
25 20250408 180600 237771970 3365 3365 3365 3365 0
26 20250408 180500 237771970 3365 3365 3365 3365 0
27 20250408 180400 237771970 3365 3365 3365 3365 0
28 20250408 180300 237771970 3365 3365 3365 3365 0
29 20250408 180200 237771970 3365 3365 3365 3365 0
30 20250408 180100 237771970 3365 3365 3365 3365 0
31 20250408 180000 237771970 3365 3365 3365 3365 0
32 20250408 175900 237771970 3365 3365 3365 3365 565
33 20250408 175800 237771970 3365 3365 3365 3365 0
34 20250408 175700 237771970 3365 3365 3365 3365 0
35 20250408 175600 237771970 3365 3365 3365 3365 0
36 20250408 175500 237771970 3365 3365 3365 3365 0
37 20250408 175400 237771970 3365 3365 3365 3365 0
38 20250408 175300 237771970 3365 3365 3365 3365 0
39 20250408 175200 237771970 3365 3365 3365 3365 0
40 20250408 175100 237771970 3365 3365 3365 3365 0
41 20250408 175000 237771970 3365 3365 3365 3365 0
42 20250408 174900 237771970 3365 3365 3365 3365 0
43 20250408 174800 237771970 3365 3365 3365 3365 0
44 20250408 174700 237771970 3365 3365 3365 3365 0
45 20250408 174600 237771970 3365 3365 3365 3365 0
46 20250408 174500 237771970 3365 3365 3365 3365 0
47 20250408 174400 237771970 3365 3365 3365 3365 0
48 20250408 174300 237771970 3365 3365 3365 3365 0
49 20250408 174200 237771970 3365 3365 3365 3365 0
50 20250408 174100 237771970 3365 3365 3365 3365 0
51 20250408 174000 237771970 3365 3365 3365 3365 0
52 20250408 173900 237771970 3365 3365 3365 3365 0
53 20250408 173800 237771970 3365 3365 3365 3365 0
54 20250408 173700 237771970 3365 3365 3365 3365 0
55 20250408 173600 237771970 3365 3365 3365 3365 0
56 20250408 173500 237771970 3365 3365 3365 3365 0
57 20250408 173400 237771970 3365 3365 3365 3365 0
58 20250408 173300 237771970 3365 3365 3365 3365 0
59 20250408 173200 237771970 3365 3365 3365 3365 0
60 20250408 173100 237771970 3365 3365 3365 3365 0
61 20250408 173000 237771970 3365 3365 3365 3365 0
62 20250408 172900 237771970 3365 3365 3365 3365 565
63 20250408 172800 237771970 3365 3365 3365 3365 0
64 20250408 172700 237771970 3365 3365 3365 3365 0
65 20250408 172600 237771970 3365 3365 3365 3365 0
66 20250408 172500 237771970 3365 3365 3365 3365 0
67 20250408 172400 237771970 3365 3365 3365 3365 0
68 20250408 172300 237771970 3365 3365 3365 3365 0
69 20250408 172200 237771970 3365 3365 3365 3365 0
70 20250408 172100 237771970 3365 3365 3365 3365 0
71 20250408 172000 237771970 3365 3365 3365 3365 0
72 20250408 171900 237771970 3365 3365 3365 3365 0
73 20250408 171800 237771970 3365 3365 3365 3365 0
74 20250408 171700 237771970 3365 3365 3365 3365 0
75 20250408 171600 237771970 3365 3365 3365 3365 0
76 20250408 171500 237771970 3365 3365 3365 3365 0
77 20250408 171400 237771970 3365 3365 3365 3365 0
78 20250408 171300 237771970 3365 3365 3365 3365 0
79 20250408 171200 237771970 3365 3365 3365 3365 0
80 20250408 171100 237771970 3365 3365 3365 3365 0
81 20250408 171000 237771970 3365 3365 3365 3365 0
82 20250408 170900 237771970 3365 3365 3365 3365 0
83 20250408 170800 237771970 3365 3365 3365 3365 0
84 20250408 170700 237771970 3365 3365 3365 3365 0
85 20250408 170600 237771970 3365 3365 3365 3365 0
86 20250408 170500 237771970 3365 3365 3365 3365 0
87 20250408 170400 237771970 3365 3365 3365 3365 0
88 20250408 170300 237771970 3365 3365 3365 3365 0
89 20250408 170200 237771970 3365 3365 3365 3365 0
90 20250408 170100 237771970 3365 3365 3365 3365 0
91 20250408 170000 237771970 3365 3365 3365 3365 0
92 20250408 165900 237771970 3365 3365 3365 3365 565
93 20250408 165800 237771970 3365 3365 3365 3365 0
94 20250408 165700 237771970 3365 3365 3365 3365 0
95 20250408 165600 237771970 3365 3365 3365 3365 0
96 20250408 165500 237771970 3365 3365 3365 3365 0
97 20250408 165400 237771970 3365 3365 3365 3365 0
98 20250408 165300 237771970 3365 3365 3365 3365 0
99 20250408 165200 237771970 3365 3365 3365 3365 0
100 20250408 165100 237771970 3365 3365 3365 3365 0
101 20250408 165000 237771970 3365 3365 3365 3365 0
102 20250408 164900 237771970 3365 3365 3365 3365 0
103 20250408 164800 237771970 3365 3365 3365 3365 0
104 20250408 164700 237771970 3365 3365 3365 3365 0
105 20250408 164600 237771970 3365 3365 3365 3365 0
106 20250408 164500 237771970 3365 3365 3365 3365 0
107 20250408 164400 237771970 3365 3365 3365 3365 0
108 20250408 164300 237771970 3365 3365 3365 3365 0
109 20250408 164200 237771970 3365 3365 3365 3365 0
110 20250408 164100 237771970 3365 3365 3365 3365 0
111 20250408 164000 237771970 3365 3365 3365 3365 0
112 20250408 163900 237771970 3365 3365 3365 3365 0
113 20250408 163800 237771970 3365 3365 3365 3365 0
114 20250408 163700 237771970 3365 3365 3365 3365 0
115 20250408 163600 237771970 3365 3365 3365 3365 0
116 20250408 163500 237771970 3365 3365 3365 3365 0
117 20250408 163400 237771970 3365 3365 3365 3365 0
118 20250408 163300 237771970 3365 3365 3365 3365 0
119 20250408 163200 237771970 3365 3365 3365 3365 0
120 20250408 163100 237771970 3365 3365 3365 3365 0
121 20250408 163000 237771970 3365 3365 3365 3365 0
122 20250408 162900 237771970 3365 3365 3365 3365 565
123 20250408 162800 237771970 3365 3365 3365 3365 0
124 20250408 162700 237771970 3365 3365 3365 3365 0
125 20250408 162600 237771970 3365 3365 3365 3365 0
126 20250408 162500 237771970 3365 3365 3365 3365 0
127 20250408 162400 237771970 3365 3365 3365 3365 0
128 20250408 162300 237771970 3365 3365 3365 3365 0
129 20250408 162200 237771970 3365 3365 3365 3365 0
130 20250408 162100 237771970 3365 3365 3365 3365 0
131 20250408 162000 237771970 3365 3365 3365 3365 0
132 20250408 161900 237771970 3365 3365 3365 3365 0
133 20250408 161800 237771970 3365 3365 3365 3365 0
134 20250408 161700 237771970 3365 3365 3365 3365 0
135 20250408 161600 237771970 3365 3365 3365 3365 0
136 20250408 161500 237771970 3365 3365 3365 3365 0
137 20250408 161400 237771970 3365 3365 3365 3365 0
138 20250408 161300 237771970 3365 3365 3365 3365 0
139 20250408 161200 237771970 3365 3365 3365 3365 0
140 20250408 161100 237771970 3365 3365 3365 3365 0
141 20250408 161000 237771970 3365 3365 3365 3365 0
142 20250408 160900 237771970 3365 3365 3365 3365 0
143 20250408 160800 237771970 3365 3365 3365 3365 0
144 20250408 160700 237771970 3365 3365 3365 3365 0
145 20250408 160600 237771970 3365 3365 3365 3365 0
146 20250408 160500 237771970 3365 3365 3365 3365 0
147 20250408 160400 237771970 3365 3365 3365 3365 0
148 20250408 160300 237771970 3365 3365 3365 3365 0
149 20250408 160200 237771970 3365 3365 3365 3365 0
150 20250408 160100 237771970 3365 3365 3365 3365 0
151 20250408 160000 237771970 3365 3365 3365 3365 0
152 20250408 155900 237771970 3365 3365 3365 3365 565
153 20250408 155800 237771970 3365 3365 3365 3365 0
154 20250408 155700 237771970 3365 3365 3365 3365 0
155 20250408 155600 237771970 3365 3365 3365 3365 0
156 20250408 155500 237771970 3365 3365 3365 3365 0
157 20250408 155400 237771970 3365 3365 3365 3365 0
158 20250408 155300 237771970 3365 3365 3365 3365 0
159 20250408 155200 237771970 3365 3365 3365 3365 0
160 20250408 155100 237771970 3365 3365 3365 3365 0
161 20250408 155000 237771970 3365 3365 3365 3365 0
162 20250408 154900 237771970 3365 3365 3365 3365 0
163 20250408 154800 237771970 3365 3365 3365 3365 0
164 20250408 154700 237771970 3365 3365 3365 3365 0
165 20250408 154600 237771970 3365 3365 3365 3365 0
166 20250408 154500 237771970 3365 3365 3365 3365 0
167 20250408 154400 237771970 3365 3365 3365 3365 0
168 20250408 154300 237771970 3365 3365 3365 3365 0
169 20250408 154200 237771970 3365 3365 3365 3365 0
170 20250408 154100 237771970 3365 3365 3365 3365 0
171 20250408 154000 237771970 3365 3365 3365 3365 0
172 20250408 153900 237771970 3365 3365 3365 3365 0
173 20250408 153800 237771970 3365 3365 3365 3365 0
174 20250408 153700 237771970 3365 3365 3365 3365 0
175 20250408 153600 237771970 3365 3365 3365 3365 0
176 20250408 153500 237771970 3365 3365 3365 3365 0
177 20250408 153400 237771970 3365 3365 3365 3365 0
178 20250408 153300 237771970 3365 3365 3365 3365 0
179 20250408 153200 237771970 3365 3365 3365 3365 0
180 20250408 153100 237771970 3365 3365 3365 3365 0
181 20250408 153000 237771970 3365 3365 3365 3365 565
182 20250408 152900 235870745 3375 3375 3375 3375 0
183 20250408 152800 235870745 3375 3375 3375 3375 0
184 20250408 152700 235870745 3375 3375 3375 3375 0
185 20250408 152600 235870745 3375 3375 3375 3375 0
186 20250408 152500 235870745 3375 3375 3375 3375 0
187 20250408 152400 235870745 3375 3375 3375 3375 0
188 20250408 152300 235870745 3375 3375 3375 3375 0
189 20250408 152200 235870745 3375 3375 3375 3375 0
190 20250408 152100 235870745 3375 3375 3375 3375 0
191 20250408 152000 235870745 3375 3375 3375 3375 0
192 20250408 151900 235870745 3375 3350 3375 3350 1346
193 20250408 151800 231353455 3350 3360 3360 3350 607
194 20250408 151700 229317620 3365 3365 3365 3365 13
195 20250408 151600 229273875 3360 3360 3360 3360 52
196 20250408 151500 229099155 3370 3370 3370 3370 1
197 20250408 151400 229095785 3365 3365 3365 3365 0
198 20250408 151300 229095785 3365 3365 3365 3365 1
199 20250408 151200 229092420 3365 3365 3365 3365 0
200 20250408 151100 229092420 3365 3375 3375 3365 10
201 20250408 151000 229058680 3375 3375 3375 3375 1
202 20250408 150900 229055305 3370 3370 3370 3370 0
203 20250408 150800 229055305 3370 3370 3370 3370 1
204 20250408 150700 229051935 3370 3370 3370 3370 0
205 20250408 150600 229051935 3370 3370 3370 3370 1
206 20250408 150500 229048565 3380 3380 3380 3380 0
207 20250408 150400 229048565 3380 3380 3380 3380 200
208 20250408 150300 228372565 3360 3360 3360 3360 0
209 20250408 150200 228372565 3360 3360 3360 3360 0
210 20250408 150100 228372565 3360 3360 3360 3360 116
211 20250408 150000 227982805 3370 3370 3370 3370 0
212 20250408 145900 227982805 3370 3370 3370 3370 0
213 20250408 145800 227982805 3370 3370 3370 3370 200
214 20250408 145700 227308805 3370 3370 3370 3370 0
215 20250408 145600 227308805 3370 3370 3370 3355 2802
216 20250408 145500 217882365 3380 3380 3380 3380 118
217 20250408 145400 217483525 3390 3390 3390 3390 0
218 20250408 145300 217483525 3390 3390 3390 3390 0
219 20250408 145200 217483525 3390 3390 3390 3390 58
220 20250408 145100 217286905 3390 3390 3390 3390 0
221 20250408 145000 217286905 3390 3390 3390 3390 0
222 20250408 144900 217286905 3390 3390 3390 3390 0
223 20250408 144800 217286905 3390 3390 3390 3390 1000
224 20250408 144700 213896905 3390 3390 3390 3390 10
225 20250408 144600 213863005 3390 3390 3390 3390 0
226 20250408 144500 213863005 3390 3390 3390 3390 0
227 20250408 144400 213863005 3390 3390 3390 3390 1
228 20250408 144300 213859615 3370 3370 3370 3370 300
229 20250408 144200 212848615 3375 3375 3375 3375 0
230 20250408 144100 212848615 3375 3375 3375 3375 500
231 20250408 144000 211161115 3395 3395 3395 3395 1
232 20250408 143900 211157720 3370 3370 3370 3370 1000
233 20250408 143800 207787720 3370 3370 3370 3370 0
234 20250408 143700 207787720 3370 3370 3370 3370 300
235 20250408 143600 206776720 3365 3365 3365 3365 0
236 20250408 143500 206776720 3365 3370 3370 3365 500
237 20250408 143400 205093410 3370 3370 3370 3370 0
238 20250408 143300 205093410 3370 3370 3370 3370 500
239 20250408 143200 203408410 3395 3390 3395 3370 2372
240 20250408 143100 195406615 3370 3370 3370 3370 0
241 20250408 143000 195406615 3370 3370 3370 3370 500
242 20250408 142900 193721615 3370 3370 3370 3370 0
243 20250408 142800 193721615 3370 3385 3385 3370 800
244 20250408 142700 191018965 3385 3385 3385 3385 0
245 20250408 142600 191018965 3385 3385 3385 3380 606
246 20250408 142500 188969830 3390 3390 3390 3390 0
247 20250408 142400 188969830 3390 3390 3390 3390 0
248 20250408 142300 188969830 3390 3390 3390 3390 0
249 20250408 142200 188969830 3390 3390 3390 3390 0
250 20250408 142100 188969830 3390 3390 3390 3390 106
251 20250408 142000 188610490 3380 3380 3380 3380 0
252 20250408 141900 188610490 3380 3380 3380 3380 0
253 20250408 141800 188610490 3380 3380 3380 3380 0
254 20250408 141700 188610490 3380 3380 3380 3380 0
255 20250408 141600 188610490 3380 3380 3380 3380 0
256 20250408 141500 188610490 3380 3380 3380 3380 122
257 20250408 141400 188198130 3380 3380 3380 3380 11
258 20250408 141300 188160950 3375 3375 3375 3375 0
259 20250408 141200 188160950 3375 3375 3375 3375 0
260 20250408 141100 188160950 3375 3375 3375 3375 0
261 20250408 141000 188160950 3375 3375 3375 3375 1000
262 20250408 140900 184785950 3400 3400 3400 3400 0
263 20250408 140800 184785950 3400 3400 3400 3400 0
264 20250408 140700 184785950 3400 3380 3400 3375 2457
265 20250408 140600 176487625 3380 3385 3385 3380 1300
266 20250408 140500 172092485 3385 3385 3385 3385 72
267 20250408 140400 171848765 3385 3385 3385 3385 0
268 20250408 140300 171848765 3385 3385 3385 3385 0
269 20250408 140200 171848765 3385 3385 3385 3385 0
270 20250408 140100 171848765 3385 3390 3390 3385 1500
271 20250408 140000 166768700 3390 3390 3390 3390 0
272 20250408 135900 166768700 3390 3390 3390 3390 0
273 20250408 135800 166768700 3390 3390 3390 3390 0
274 20250408 135700 166768700 3390 3390 3390 3390 0
275 20250408 135600 166768700 3390 3390 3390 3390 285
276 20250408 135500 165802550 3400 3400 3400 3400 0
277 20250408 135400 165802550 3400 3400 3400 3400 0
278 20250408 135300 165802550 3400 3400 3400 3400 0
279 20250408 135200 165802550 3400 3400 3400 3400 0
280 20250408 135100 165802550 3400 3390 3400 3385 3199
281 20250408 135000 154969330 3390 3390 3390 3390 0
282 20250408 134900 154969330 3390 3390 3390 3390 0
283 20250408 134800 154969330 3390 3385 3390 3385 945
284 20250408 134700 151766175 3385 3385 3385 3385 10
285 20250408 134600 151732325 3380 3380 3380 3380 54
286 20250408 134500 151549805 3380 3380 3380 3380 0
287 20250408 134400 151549805 3380 3380 3380 3380 158
288 20250408 134300 151015765 3380 3380 3380 3380 0
289 20250408 134200 151015765 3380 3380 3380 3380 0
290 20250408 134100 151015765 3380 3380 3380 3380 0
291 20250408 134000 151015765 3380 3380 3380 3380 0
292 20250408 133900 151015765 3380 3380 3380 3380 176
293 20250408 133800 150420885 3375 3375 3375 3375 0
294 20250408 133700 150420885 3375 3375 3375 3375 0
295 20250408 133600 150420885 3375 3375 3375 3375 0
296 20250408 133500 150420885 3375 3375 3375 3375 161
297 20250408 133400 149877510 3375 3375 3375 3375 0
298 20250408 133300 149877510 3375 3375 3375 3375 250
299 20250408 133200 149033760 3375 3375 3375 3375 0
300 20250408 133100 149033760 3375 3375 3375 3375 0
301 20250408 133000 149033760 3375 3375 3375 3375 0
302 20250408 132900 149033760 3375 3375 3375 3375 0
303 20250408 132800 149033760 3375 3375 3375 3375 0
304 20250408 132700 149033760 3375 3380 3380 3375 1206
305 20250408 132600 144961285 3385 3385 3385 3385 0
306 20250408 132500 144961285 3385 3390 3390 3385 796
307 20250408 132400 142266815 3390 3390 3390 3390 0
308 20250408 132300 142266815 3390 3390 3390 3390 182
309 20250408 132200 141649835 3390 3390 3390 3390 0
310 20250408 132100 141649835 3390 3390 3390 3390 0
311 20250408 132000 141649835 3390 3390 3390 3390 0
312 20250408 131900 141649835 3390 3390 3390 3390 570
313 20250408 131800 139717535 3395 3395 3395 3395 0
314 20250408 131700 139717535 3395 3395 3395 3395 942
315 20250408 131600 136519445 3395 3395 3395 3395 204
316 20250408 131500 135826865 3390 3390 3390 3390 321
317 20250408 131400 134738675 3385 3385 3385 3385 0
318 20250408 131300 134738675 3385 3385 3385 3385 14
319 20250408 131200 134691285 3385 3385 3385 3385 2
320 20250408 131100 134684515 3385 3385 3385 3385 0
321 20250408 131000 134684515 3385 3385 3385 3385 0
322 20250408 130900 134684515 3385 3385 3385 3385 0
323 20250408 130800 134684515 3385 3385 3385 3385 0
324 20250408 130700 134684515 3385 3385 3385 3385 3
325 20250408 130600 134674360 3385 3385 3385 3385 21
326 20250408 130500 134603275 3380 3380 3380 3380 0
327 20250408 130400 134603275 3380 3380 3380 3380 0
328 20250408 130300 134603275 3380 3380 3380 3380 0
329 20250408 130200 134603275 3380 3380 3380 3380 0
330 20250408 130100 134603275 3380 3380 3380 3380 0
331 20250408 130000 134603275 3380 3380 3380 3380 854
332 20250408 125900 131716755 3380 3390 3390 3380 610
333 20250408 125800 129652875 3390 3390 3390 3390 0
334 20250408 125700 129652875 3390 3390 3390 3390 0
335 20250408 125600 129652875 3390 3390 3390 3390 154
336 20250408 125500 129130815 3390 3390 3390 3390 0
337 20250408 125400 129130815 3390 3390 3390 3390 0
338 20250408 125300 129130815 3390 3390 3390 3390 0
339 20250408 125200 129130815 3390 3385 3390 3385 137
340 20250408 125100 128666820 3390 3390 3390 3390 10
341 20250408 125000 128632920 3395 3395 3395 3395 0
342 20250408 124900 128632920 3395 3395 3395 3395 0
343 20250408 124800 128632920 3395 3395 3395 3395 0
344 20250408 124700 128632920 3395 3395 3395 3395 1281
345 20250408 124600 124283925 3390 3390 3390 3390 10
346 20250408 124500 124250025 3400 3400 3400 3400 0
347 20250408 124400 124250025 3400 3400 3400 3400 0
348 20250408 124300 124250025 3400 3400 3400 3400 0
349 20250408 124200 124250025 3400 3400 3400 3400 0
350 20250408 124100 124250025 3400 3385 3400 3385 1854
351 20250408 124000 117972855 3400 3400 3400 3400 0
352 20250408 123900 117972855 3400 3400 3400 3400 0
353 20250408 123800 117972855 3400 3390 3400 3385 968
354 20250408 123700 114693770 3400 3400 3400 3400 0
355 20250408 123600 114693770 3400 3400 3400 3400 0
356 20250408 123500 114693770 3400 3400 3400 3400 0
357 20250408 123400 114693770 3400 3400 3400 3400 20
358 20250408 123300 114625770 3400 3400 3400 3400 310
359 20250408 123200 113571770 3405 3405 3405 3405 0
360 20250408 123100 113571770 3405 3405 3405 3405 0
361 20250408 123000 113571770 3405 3405 3405 3405 0
362 20250408 122900 113571770 3405 3405 3405 3405 0
363 20250408 122800 113571770 3405 3405 3405 3405 0
364 20250408 122700 113571770 3405 3405 3405 3405 10
365 20250408 122600 113537720 3400 3400 3400 3400 0
366 20250408 122500 113537720 3400 3400 3400 3400 0
367 20250408 122400 113537720 3400 3400 3400 3400 0
368 20250408 122300 113537720 3400 3400 3400 3400 0
369 20250408 122200 113537720 3400 3400 3400 3400 0
370 20250408 122100 113537720 3400 3400 3400 3400 0
371 20250408 122000 113537720 3400 3400 3400 3400 0
372 20250408 121900 113537720 3400 3400 3400 3400 0
373 20250408 121800 113537720 3400 3400 3400 3400 0
374 20250408 121700 113537720 3400 3400 3400 3400 0
375 20250408 121600 113537720 3400 3400 3400 3400 928
376 20250408 121500 110382520 3400 3405 3405 3400 100
377 20250408 121400 110042045 3405 3405 3405 3405 130
378 20250408 121300 109599395 3420 3420 3420 3420 0
379 20250408 121200 109599395 3420 3420 3420 3420 49
380 20250408 121100 109431815 3425 3425 3425 3425 0
381 20250408 121000 109431815 3425 3425 3425 3425 0
382 20250408 120900 109431815 3425 3425 3425 3425 1
383 20250408 120800 109428390 3425 3425 3425 3425 0
384 20250408 120700 109428390 3425 3425 3425 3425 0
385 20250408 120600 109428390 3425 3425 3425 3425 0
386 20250408 120500 109428390 3425 3425 3425 3425 0
387 20250408 120400 109428390 3425 3425 3425 3425 0
388 20250408 120300 109428390 3425 3425 3425 3425 0
389 20250408 120200 109428390 3425 3425 3425 3425 0
390 20250408 120100 109428390 3425 3425 3425 3425 194
391 20250408 120000 108763940 3405 3410 3410 3405 358
392 20250408 115900 107543540 3415 3415 3415 3415 166
393 20250408 115800 106976650 3430 3430 3430 3430 0
394 20250408 115700 106976650 3430 3430 3430 3430 75
395 20250408 115600 106719400 3425 3425 3425 3425 0
396 20250408 115500 106719400 3425 3425 3425 3425 0
397 20250408 115400 106719400 3425 3425 3425 3425 7
398 20250408 115300 106695425 3425 3425 3425 3425 4
399 20250408 115200 106681725 3425 3425 3425 3425 20
400 20250408 115100 106613225 3410 3410 3410 3410 0
401 20250408 115000 106613225 3410 3410 3410 3410 0
402 20250408 114900 106613225 3410 3425 3425 3410 51
403 20250408 114800 106438850 3420 3420 3420 3420 31
404 20250408 114700 106332830 3420 3420 3420 3420 5
405 20250408 114600 106315730 3425 3425 3425 3425 0
406 20250408 114500 106315730 3425 3425 3425 3425 6
407 20250408 114400 106295180 3425 3425 3425 3425 0
408 20250408 114300 106295180 3425 3425 3425 3425 43
409 20250408 114200 106147905 3420 3420 3420 3420 0
410 20250408 114100 106147905 3420 3420 3420 3420 0
411 20250408 114000 106147905 3420 3410 3420 3410 150
412 20250408 113900 105635105 3420 3420 3420 3420 0
413 20250408 113800 105635105 3420 3420 3420 3420 0
414 20250408 113700 105635105 3420 3420 3420 3420 0
415 20250408 113600 105635105 3420 3420 3420 3420 0
416 20250408 113500 105635105 3420 3420 3420 3420 0
417 20250408 113400 105635105 3420 3415 3420 3415 5
418 20250408 113300 105618015 3420 3420 3420 3420 0
419 20250408 113200 105618015 3420 3425 3425 3420 165
420 20250408 113100 105053690 3420 3420 3420 3420 0
421 20250408 113000 105053690 3420 3420 3420 3420 0
422 20250408 112900 105053690 3420 3420 3420 3420 0
423 20250408 112800 105053690 3420 3420 3420 3420 2
424 20250408 112700 105046850 3415 3415 3415 3415 5
425 20250408 112600 105029775 3415 3415 3420 3415 57
426 20250408 112500 104835115 3420 3420 3420 3420 0
427 20250408 112400 104835115 3420 3420 3420 3420 1
428 20250408 112300 104831695 3430 3430 3430 3430 201
429 20250408 112200 104142265 3440 3440 3440 3440 0
430 20250408 112100 104142265 3440 3435 3440 3435 21
431 20250408 112000 104070095 3435 3435 3435 3435 1
432 20250408 111900 104066660 3420 3420 3420 3420 64
433 20250408 111800 103847780 3435 3435 3435 3435 1
434 20250408 111700 103844345 3390 3425 3425 3390 1000
435 20250408 111600 100431135 3430 3430 3430 3430 0
436 20250408 111500 100431135 3430 3430 3430 3430 0
437 20250408 111400 100431135 3430 3430 3430 3430 0
438 20250408 111300 100431135 3430 3430 3430 3430 0
439 20250408 111200 100431135 3430 3430 3430 3430 0
440 20250408 111100 100431135 3430 3430 3430 3430 100
441 20250408 111000 100088135 3430 3430 3430 3430 0
442 20250408 110900 100088135 3430 3430 3430 3430 0
443 20250408 110800 100088135 3430 3430 3430 3430 0
444 20250408 110700 100088135 3430 3430 3430 3430 0
445 20250408 110600 100088135 3430 3435 3435 3430 204
446 20250408 110500 99388410 3440 3440 3440 3440 118
447 20250408 110400 98982490 3440 3440 3440 3440 0
448 20250408 110300 98982490 3440 3440 3440 3440 1
449 20250408 110200 98979050 3440 3440 3440 3440 153
450 20250408 110100 98452730 3440 3440 3440 3440 0
451 20250408 110000 98452730 3440 3440 3440 3440 0
452 20250408 105900 98452730 3440 3440 3440 3440 1
453 20250408 105800 98449290 3440 3440 3440 3440 3
454 20250408 105700 98438970 3440 3440 3440 3440 3
455 20250408 105600 98428650 3440 3440 3440 3440 926
456 20250408 105500 95243210 3435 3435 3435 3435 0
457 20250408 105400 95243210 3435 3435 3435 3435 423
458 20250408 105300 93790205 3430 3430 3430 3430 1
459 20250408 105200 93786775 3430 3430 3430 3430 0
460 20250408 105100 93786775 3430 3430 3430 3430 7
461 20250408 105000 93762765 3430 3430 3430 3430 0
462 20250408 104900 93762765 3430 3430 3430 3430 0
463 20250408 104800 93762765 3430 3430 3430 3430 345
464 20250408 104700 92579415 3430 3430 3430 3430 0
465 20250408 104600 92579415 3430 3430 3430 3430 130
466 20250408 104500 92133515 3440 3430 3440 3430 83
467 20250408 104400 91848815 3440 3440 3440 3440 1
468 20250408 104300 91845375 3435 3435 3435 3435 72
469 20250408 104200 91598055 3440 3440 3440 3440 0
470 20250408 104100 91598055 3440 3435 3440 3435 2
471 20250408 104000 91591180 3435 3435 3435 3435 129
472 20250408 103900 91148065 3430 3430 3430 3430 0
473 20250408 103800 91148065 3430 3435 3435 3430 11
474 20250408 103700 91110330 3435 3435 3435 3430 94
475 20250408 103600 90787445 3440 3440 3440 3440 0
476 20250408 103500 90787445 3440 3440 3440 3440 0
477 20250408 103400 90787445 3440 3440 3440 3440 0
478 20250408 103300 90787445 3440 3440 3440 3440 0
479 20250408 103200 90787445 3440 3440 3440 3440 3
480 20250408 103100 90777125 3440 3440 3440 3440 0
481 20250408 103000 90777125 3440 3440 3440 3440 0
482 20250408 102900 90777125 3440 3440 3440 3440 0
483 20250408 102800 90777125 3440 3440 3440 3440 0
484 20250408 102700 90777125 3440 3440 3440 3440 0
485 20250408 102600 90777125 3440 3440 3440 3440 0
486 20250408 102500 90777125 3440 3435 3440 3425 825
487 20250408 102400 87950245 3430 3435 3440 3430 1015
488 20250408 102300 84468650 3430 3425 3440 3425 1724
489 20250408 102200 78556795 3425 3425 3425 3425 0
490 20250408 102100 78556795 3425 3425 3425 3425 1
491 20250408 102000 78553370 3420 3410 3420 3410 812
492 20250408 101900 75778615 3415 3415 3415 3415 0
493 20250408 101800 75778615 3415 3415 3415 3415 0
494 20250408 101700 75778615 3415 3415 3415 3415 1
495 20250408 101600 75775200 3410 3410 3410 3410 0
496 20250408 101500 75775200 3410 3400 3410 3400 1034
497 20250408 101400 72254835 3405 3405 3405 3405 0
498 20250408 101300 72254835 3405 3405 3405 3405 0
499 20250408 101200 72254835 3405 3400 3405 3400 151
500 20250408 101100 71741080 3405 3405 3405 3405 0
501 20250408 101000 71741080 3405 3405 3405 3405 1
502 20250408 100900 71737675 3405 3390 3405 3390 207
503 20250408 100800 71033590 3385 3385 3385 3385 206
504 20250408 100700 70336280 3385 3390 3390 3385 2883
505 20250408 100600 60570715 3415 3415 3415 3415 0
506 20250408 100500 60570715 3415 3405 3415 3405 82
507 20250408 100400 60291495 3415 3390 3415 3390 1930
508 20250408 100300 53725470 3390 3390 3390 3390 62
509 20250408 100200 53515290 3390 3390 3390 3390 3
510 20250408 100100 53505120 3385 3400 3400 3385 2706
511 20250408 100000 44344910 3385 3385 3385 3385 179
512 20250408 095900 43738995 3395 3395 3395 3395 61
513 20250408 095800 43531900 3395 3395 3395 3395 0
514 20250408 095700 43531900 3395 3395 3395 3395 0
515 20250408 095600 43531900 3395 3395 3395 3395 0
516 20250408 095500 43531900 3395 3395 3395 3395 238
517 20250408 095400 42723890 3395 3395 3395 3395 0
518 20250408 095300 42723890 3395 3395 3395 3395 80
519 20250408 095200 42452290 3395 3395 3395 3395 0
520 20250408 095100 42452290 3395 3390 3395 3390 21
521 20250408 095000 42381090 3390 3390 3390 3390 0
522 20250408 094900 42381090 3390 3390 3390 3390 1
523 20250408 094800 42377700 3395 3395 3395 3395 0
524 20250408 094700 42377700 3395 3395 3395 3395 59
525 20250408 094600 42177395 3395 3395 3395 3395 210
526 20250408 094500 41464445 3390 3390 3390 3390 690
527 20250408 094400 39125345 3395 3390 3395 3390 57
528 20250408 094300 38932100 3390 3390 3390 3380 64
529 20250408 094200 38715750 3385 3380 3385 3380 728
530 20250408 094100 36251475 3370 3370 3370 3370 0
531 20250408 094000 36251475 3370 3365 3370 3365 52
532 20250408 093900 36076405 3360 3360 3360 3360 2
533 20250408 093800 36069685 3365 3375 3375 3365 778
534 20250408 093700 33449625 3375 3375 3375 3375 0
535 20250408 093600 33449625 3375 3370 3375 3370 1003
536 20250408 093500 30064510 3370 3370 3370 3365 940
537 20250408 093400 26897660 3375 3375 3375 3375 0
538 20250408 093300 26897660 3375 3385 3385 3375 618
539 20250408 093200 24809810 3385 3385 3385 3380 196
540 20250408 093100 24146850 3385 3385 3385 3380 1084
541 20250408 093000 20481325 3400 3400 3400 3400 0
542 20250408 092900 20481325 3400 3400 3400 3400 0
543 20250408 092800 20481325 3400 3380 3400 3380 182
544 20250408 092700 19862985 3380 3380 3380 3380 0
545 20250408 092600 19862985 3380 3380 3380 3380 24
546 20250408 092500 19781865 3380 3380 3380 3380 0
547 20250408 092400 19781865 3380 3380 3380 3380 0
548 20250408 092300 19781865 3380 3380 3380 3380 0
549 20250408 092200 19781865 3380 3380 3380 3380 0
550 20250408 092100 19781865 3380 3380 3380 3380 0
551 20250408 092000 19781865 3380 3380 3380 3380 32
552 20250408 091900 19673705 3380 3380 3380 3380 300
553 20250408 091800 18659705 3380 3380 3380 3380 120
554 20250408 091700 18254105 3400 3400 3400 3400 0
555 20250408 091600 18254105 3400 3400 3400 3400 0
556 20250408 091500 18254105 3400 3400 3400 3400 557
557 20250408 091400 16360305 3410 3410 3410 3410 0
558 20250408 091300 16360305 3410 3410 3410 3410 100
559 20250408 091200 16019305 3410 3410 3410 3410 10
560 20250408 091100 15985205 3410 3410 3410 3410 1
561 20250408 091000 15981795 3420 3420 3420 3420 0
562 20250408 090900 15981795 3420 3420 3420 3420 0
563 20250408 090800 15981795 3420 3420 3420 3420 1
564 20250408 090700 15978375 3410 3405 3410 3405 2085
565 20250408 090600 8878645 3405 3395 3405 3395 177
566 20250408 090500 8276945 3390 3390 3390 3390 18
567 20250408 090400 8215925 3375 3375 3375 3375 137
568 20250408 090300 7753550 3375 3375 3375 3375 82
569 20250408 090200 7476800 3380 3360 3380 3355 196
570 20250408 090100 6818345 3380 3390 3390 3380 940
571 20250408 090000 3636675 3410 3385 3420 3385 1070