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

573
005960/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183100,44266095,3500,3500,3500,3500,208
20250408,183000,44266095,3500,3500,3500,3500,0
20250408,182900,44266095,3500,3500,3500,3500,0
20250408,182800,44266095,3500,3500,3500,3500,0
20250408,182700,44266095,3500,3500,3500,3500,0
20250408,182600,44266095,3500,3500,3500,3500,0
20250408,182500,44266095,3500,3500,3500,3500,0
20250408,182400,44266095,3500,3500,3500,3500,0
20250408,182300,44266095,3500,3500,3500,3500,0
20250408,182200,44266095,3500,3500,3500,3500,0
20250408,182100,44266095,3500,3500,3500,3500,0
20250408,182000,44266095,3500,3500,3500,3500,0
20250408,181900,44266095,3500,3500,3500,3500,0
20250408,181800,44266095,3500,3500,3500,3500,0
20250408,181700,44266095,3500,3500,3500,3500,0
20250408,181600,44266095,3500,3500,3500,3500,0
20250408,181500,44266095,3500,3500,3500,3500,0
20250408,181400,44266095,3500,3500,3500,3500,0
20250408,181300,44266095,3500,3500,3500,3500,0
20250408,181200,44266095,3500,3500,3500,3500,0
20250408,181100,44266095,3500,3500,3500,3500,0
20250408,181000,44266095,3500,3500,3500,3500,0
20250408,180900,44266095,3500,3500,3500,3500,0
20250408,180800,44266095,3500,3500,3500,3500,0
20250408,180700,44266095,3500,3500,3500,3500,0
20250408,180600,44266095,3500,3500,3500,3500,0
20250408,180500,44266095,3500,3500,3500,3500,0
20250408,180400,44266095,3500,3500,3500,3500,0
20250408,180300,44266095,3500,3500,3500,3500,0
20250408,180200,44266095,3500,3500,3500,3500,0
20250408,180100,44266095,3500,3500,3500,3500,208
20250408,180000,44266095,3500,3500,3500,3500,0
20250408,175900,44266095,3500,3500,3500,3500,0
20250408,175800,44266095,3500,3500,3500,3500,0
20250408,175700,44266095,3500,3500,3500,3500,0
20250408,175600,44266095,3500,3500,3500,3500,0
20250408,175500,44266095,3500,3500,3500,3500,0
20250408,175400,44266095,3500,3500,3500,3500,0
20250408,175300,44266095,3500,3500,3500,3500,0
20250408,175200,44266095,3500,3500,3500,3500,0
20250408,175100,44266095,3500,3500,3500,3500,0
20250408,175000,44266095,3500,3500,3500,3500,0
20250408,174900,44266095,3500,3500,3500,3500,0
20250408,174800,44266095,3500,3500,3500,3500,0
20250408,174700,44266095,3500,3500,3500,3500,0
20250408,174600,44266095,3500,3500,3500,3500,0
20250408,174500,44266095,3500,3500,3500,3500,0
20250408,174400,44266095,3500,3500,3500,3500,0
20250408,174300,44266095,3500,3500,3500,3500,0
20250408,174200,44266095,3500,3500,3500,3500,0
20250408,174100,44266095,3500,3500,3500,3500,0
20250408,174000,44266095,3500,3500,3500,3500,0
20250408,173900,44266095,3500,3500,3500,3500,0
20250408,173800,44266095,3500,3500,3500,3500,0
20250408,173700,44266095,3500,3500,3500,3500,0
20250408,173600,44266095,3500,3500,3500,3500,0
20250408,173500,44266095,3500,3500,3500,3500,0
20250408,173400,44266095,3500,3500,3500,3500,0
20250408,173300,44266095,3500,3500,3500,3500,0
20250408,173200,44266095,3500,3500,3500,3500,0
20250408,173100,44266095,3500,3500,3500,3500,208
20250408,173000,44266095,3500,3500,3500,3500,0
20250408,172900,44266095,3500,3500,3500,3500,0
20250408,172800,44266095,3500,3500,3500,3500,0
20250408,172700,44266095,3500,3500,3500,3500,0
20250408,172600,44266095,3500,3500,3500,3500,0
20250408,172500,44266095,3500,3500,3500,3500,0
20250408,172400,44266095,3500,3500,3500,3500,0
20250408,172300,44266095,3500,3500,3500,3500,0
20250408,172200,44266095,3500,3500,3500,3500,0
20250408,172100,44266095,3500,3500,3500,3500,0
20250408,172000,44266095,3500,3500,3500,3500,0
20250408,171900,44266095,3500,3500,3500,3500,0
20250408,171800,44266095,3500,3500,3500,3500,0
20250408,171700,44266095,3500,3500,3500,3500,0
20250408,171600,44266095,3500,3500,3500,3500,0
20250408,171500,44266095,3500,3500,3500,3500,0
20250408,171400,44266095,3500,3500,3500,3500,0
20250408,171300,44266095,3500,3500,3500,3500,0
20250408,171200,44266095,3500,3500,3500,3500,0
20250408,171100,44266095,3500,3500,3500,3500,0
20250408,171000,44266095,3500,3500,3500,3500,0
20250408,170900,44266095,3500,3500,3500,3500,0
20250408,170800,44266095,3500,3500,3500,3500,0
20250408,170700,44266095,3500,3500,3500,3500,0
20250408,170600,44266095,3500,3500,3500,3500,0
20250408,170500,44266095,3500,3500,3500,3500,0
20250408,170400,44266095,3500,3500,3500,3500,0
20250408,170300,44266095,3500,3500,3500,3500,0
20250408,170200,44266095,3500,3500,3500,3500,0
20250408,170100,44266095,3500,3500,3500,3500,208
20250408,170000,44266095,3500,3500,3500,3500,0
20250408,165900,44266095,3500,3500,3500,3500,0
20250408,165800,44266095,3500,3500,3500,3500,0
20250408,165700,44266095,3500,3500,3500,3500,0
20250408,165600,44266095,3500,3500,3500,3500,0
20250408,165500,44266095,3500,3500,3500,3500,0
20250408,165400,44266095,3500,3500,3500,3500,0
20250408,165300,44266095,3500,3500,3500,3500,0
20250408,165200,44266095,3500,3500,3500,3500,0
20250408,165100,44266095,3500,3500,3500,3500,0
20250408,165000,44266095,3500,3500,3500,3500,0
20250408,164900,44266095,3500,3500,3500,3500,0
20250408,164800,44266095,3500,3500,3500,3500,0
20250408,164700,44266095,3500,3500,3500,3500,0
20250408,164600,44266095,3500,3500,3500,3500,0
20250408,164500,44266095,3500,3500,3500,3500,0
20250408,164400,44266095,3500,3500,3500,3500,0
20250408,164300,44266095,3500,3500,3500,3500,0
20250408,164200,44266095,3500,3500,3500,3500,0
20250408,164100,44266095,3500,3500,3500,3500,0
20250408,164000,44266095,3500,3500,3500,3500,0
20250408,163900,44266095,3500,3500,3500,3500,0
20250408,163800,44266095,3500,3500,3500,3500,0
20250408,163700,44266095,3500,3500,3500,3500,0
20250408,163600,44266095,3500,3500,3500,3500,0
20250408,163500,44266095,3500,3500,3500,3500,0
20250408,163400,44266095,3500,3500,3500,3500,0
20250408,163300,44266095,3500,3500,3500,3500,0
20250408,163200,44266095,3500,3500,3500,3500,0
20250408,163100,44266095,3500,3500,3500,3500,208
20250408,163000,44266095,3500,3500,3500,3500,0
20250408,162900,44266095,3500,3500,3500,3500,0
20250408,162800,44266095,3500,3500,3500,3500,0
20250408,162700,44266095,3500,3500,3500,3500,0
20250408,162600,44266095,3500,3500,3500,3500,0
20250408,162500,44266095,3500,3500,3500,3500,0
20250408,162400,44266095,3500,3500,3500,3500,0
20250408,162300,44266095,3500,3500,3500,3500,0
20250408,162200,44266095,3500,3500,3500,3500,0
20250408,162100,44266095,3500,3500,3500,3500,0
20250408,162000,44266095,3500,3500,3500,3500,0
20250408,161900,44266095,3500,3500,3500,3500,0
20250408,161800,44266095,3500,3500,3500,3500,0
20250408,161700,44266095,3500,3500,3500,3500,0
20250408,161600,44266095,3500,3500,3500,3500,0
20250408,161500,44266095,3500,3500,3500,3500,0
20250408,161400,44266095,3500,3500,3500,3500,0
20250408,161300,44266095,3500,3500,3500,3500,0
20250408,161200,44266095,3500,3500,3500,3500,0
20250408,161100,44266095,3500,3500,3500,3500,0
20250408,161000,44266095,3500,3500,3500,3500,0
20250408,160900,44266095,3500,3500,3500,3500,0
20250408,160800,44266095,3500,3500,3500,3500,0
20250408,160700,44266095,3500,3500,3500,3500,0
20250408,160600,44266095,3500,3500,3500,3500,0
20250408,160500,44266095,3500,3500,3500,3500,0
20250408,160400,44266095,3500,3500,3500,3500,0
20250408,160300,44266095,3500,3500,3500,3500,0
20250408,160200,44266095,3500,3500,3500,3500,0
20250408,160100,44266095,3500,3500,3500,3500,208
20250408,160000,44266095,3500,3500,3500,3500,0
20250408,155900,44266095,3500,3500,3500,3500,0
20250408,155800,44266095,3500,3500,3500,3500,0
20250408,155700,44266095,3500,3500,3500,3500,0
20250408,155600,44266095,3500,3500,3500,3500,0
20250408,155500,44266095,3500,3500,3500,3500,0
20250408,155400,44266095,3500,3500,3500,3500,0
20250408,155300,44266095,3500,3500,3500,3500,0
20250408,155200,44266095,3500,3500,3500,3500,0
20250408,155100,44266095,3500,3500,3500,3500,0
20250408,155000,44266095,3500,3500,3500,3500,0
20250408,154900,44266095,3500,3500,3500,3500,0
20250408,154800,44266095,3500,3500,3500,3500,0
20250408,154700,44266095,3500,3500,3500,3500,0
20250408,154600,44266095,3500,3500,3500,3500,0
20250408,154500,44266095,3500,3500,3500,3500,0
20250408,154400,44266095,3500,3500,3500,3500,0
20250408,154300,44266095,3500,3500,3500,3500,0
20250408,154200,44266095,3500,3500,3500,3500,0
20250408,154100,44266095,3500,3500,3500,3500,0
20250408,154000,44266095,3500,3500,3500,3500,0
20250408,153900,44266095,3500,3500,3500,3500,0
20250408,153800,44266095,3500,3500,3500,3500,0
20250408,153700,44266095,3500,3500,3500,3500,0
20250408,153600,44266095,3500,3500,3500,3500,0
20250408,153500,44266095,3500,3500,3500,3500,0
20250408,153400,44266095,3500,3500,3500,3500,0
20250408,153300,44266095,3500,3500,3500,3500,0
20250408,153200,44266095,3500,3500,3500,3500,0
20250408,153100,44266095,3500,3500,3500,3500,208
20250408,153000,44266095,3500,3500,3500,3500,208
20250408,152900,43538095,3500,3500,3500,3500,0
20250408,152800,43538095,3500,3500,3500,3500,0
20250408,152700,43538095,3500,3500,3500,3500,0
20250408,152600,43538095,3500,3500,3500,3500,0
20250408,152500,43538095,3500,3500,3500,3500,0
20250408,152400,43538095,3500,3500,3500,3500,0
20250408,152300,43538095,3500,3500,3500,3500,0
20250408,152200,43538095,3500,3500,3500,3500,0
20250408,152100,43538095,3500,3500,3500,3500,0
20250408,152000,43538095,3500,3500,3500,3500,0
20250408,151900,43538095,3500,3500,3500,3500,0
20250408,151800,43538095,3500,3500,3500,3500,20
20250408,151700,43468095,3500,3500,3500,3500,10
20250408,151600,43433095,3500,3500,3500,3500,0
20250408,151500,43433095,3500,3500,3500,3500,855
20250408,151400,40440595,3500,3505,3510,3500,72
20250408,151300,40188105,3480,3495,3510,3480,482
20250408,151200,38501645,3495,3495,3495,3495,0
20250408,151100,38501645,3495,3495,3495,3495,0
20250408,151000,38501645,3495,3495,3495,3495,0
20250408,150900,38501645,3495,3495,3495,3495,1
20250408,150800,38498150,3495,3495,3495,3495,0
20250408,150700,38498150,3495,3495,3495,3495,0
20250408,150600,38498150,3495,3495,3495,3495,0
20250408,150500,38498150,3495,3495,3495,3495,5
20250408,150400,38480675,3495,3495,3495,3495,0
20250408,150300,38480675,3495,3495,3495,3495,0
20250408,150200,38480675,3495,3495,3495,3495,0
20250408,150100,38480675,3495,3495,3495,3495,5
20250408,150000,38463200,3495,3495,3495,3495,0
20250408,145900,38463200,3495,3495,3495,3495,12
20250408,145800,38421260,3500,3500,3500,3500,1
20250408,145700,38417760,3495,3495,3495,3495,44
20250408,145600,38263980,3490,3490,3490,3490,0
20250408,145500,38263980,3490,3490,3490,3490,0
20250408,145400,38263980,3490,3490,3490,3490,48
20250408,145300,38096460,3490,3490,3490,3490,30
20250408,145200,37991760,3495,3495,3495,3495,0
20250408,145100,37991760,3495,3495,3495,3495,0
20250408,145000,37991760,3495,3495,3495,3495,0
20250408,144900,37991760,3495,3495,3495,3495,0
20250408,144800,37991760,3495,3495,3495,3495,0
20250408,144700,37991760,3495,3495,3495,3495,31
20250408,144600,37883415,3495,3495,3495,3495,2
20250408,144500,37876425,3490,3490,3490,3490,0
20250408,144400,37876425,3490,3490,3490,3490,122
20250408,144300,37450645,3495,3495,3495,3495,0
20250408,144200,37450645,3495,3495,3495,3495,0
20250408,144100,37450645,3495,3495,3495,3495,0
20250408,144000,37450645,3495,3495,3495,3495,0
20250408,143900,37450645,3495,3495,3495,3495,0
20250408,143800,37450645,3495,3495,3495,3495,0
20250408,143700,37450645,3495,3495,3495,3495,0
20250408,143600,37450645,3495,3485,3495,3485,6
20250408,143500,37429725,3480,3470,3480,3470,494
20250408,143400,35710905,3480,3480,3480,3480,0
20250408,143300,35710905,3480,3480,3480,3480,1
20250408,143200,35707425,3470,3470,3470,3470,0
20250408,143100,35707425,3470,3470,3470,3470,0
20250408,143000,35707425,3470,3470,3470,3470,0
20250408,142900,35707425,3470,3470,3470,3470,0
20250408,142800,35707425,3470,3470,3470,3470,0
20250408,142700,35707425,3470,3470,3470,3470,0
20250408,142600,35707425,3470,3470,3470,3470,1
20250408,142500,35703955,3470,3480,3480,3470,21
20250408,142400,35631050,3480,3480,3480,3480,0
20250408,142300,35631050,3480,3480,3480,3480,4
20250408,142200,35617130,3480,3480,3480,3480,0
20250408,142100,35617130,3480,3480,3480,3480,0
20250408,142000,35617130,3480,3475,3480,3475,155
20250408,141900,35078500,3475,3485,3485,3475,105
20250408,141800,34713570,3485,3485,3485,3485,1014
20250408,141700,31179780,3485,3485,3485,3485,6
20250408,141600,31158870,3485,3485,3485,3485,0
20250408,141500,31158870,3485,3485,3485,3485,0
20250408,141400,31158870,3485,3485,3485,3485,0
20250408,141300,31158870,3485,3485,3485,3485,0
20250408,141200,31158870,3485,3485,3485,3485,1
20250408,141100,31155385,3485,3485,3485,3485,0
20250408,141000,31155385,3485,3485,3485,3485,2
20250408,140900,31148415,3485,3485,3485,3485,0
20250408,140800,31148415,3485,3485,3485,3485,0
20250408,140700,31148415,3485,3485,3485,3485,0
20250408,140600,31148415,3485,3485,3485,3485,0
20250408,140500,31148415,3485,3485,3485,3485,0
20250408,140400,31148415,3485,3485,3485,3485,0
20250408,140300,31148415,3485,3485,3485,3485,2
20250408,140200,31141445,3485,3485,3485,3485,0
20250408,140100,31141445,3485,3485,3485,3485,7
20250408,140000,31117050,3485,3485,3485,3485,1
20250408,135900,31113565,3485,3485,3485,3485,0
20250408,135800,31113565,3485,3485,3485,3485,2
20250408,135700,31106595,3485,3485,3485,3485,11
20250408,135600,31068260,3475,3475,3475,3475,0
20250408,135500,31068260,3475,3475,3475,3475,0
20250408,135400,31068260,3475,3475,3475,3475,0
20250408,135300,31068260,3475,3475,3475,3475,0
20250408,135200,31068260,3475,3485,3485,3475,2
20250408,135100,31061300,3485,3485,3485,3485,0
20250408,135000,31061300,3485,3485,3485,3485,12
20250408,134900,31019480,3475,3475,3475,3475,0
20250408,134800,31019480,3475,3475,3475,3475,100
20250408,134700,30671980,3475,3475,3475,3475,10
20250408,134600,30637230,3475,3475,3475,3475,0
20250408,134500,30637230,3475,3475,3475,3475,0
20250408,134400,30637230,3475,3475,3475,3475,0
20250408,134300,30637230,3475,3485,3485,3475,2
20250408,134200,30630270,3485,3485,3485,3485,0
20250408,134100,30630270,3485,3485,3485,3485,0
20250408,134000,30630270,3485,3485,3485,3485,0
20250408,133900,30630270,3485,3485,3485,3485,0
20250408,133800,30630270,3485,3485,3485,3485,4
20250408,133700,30616330,3485,3485,3485,3485,0
20250408,133600,30616330,3485,3485,3485,3485,0
20250408,133500,30616330,3485,3485,3485,3485,2
20250408,133400,30609360,3480,3480,3480,3480,0
20250408,133300,30609360,3480,3480,3480,3480,0
20250408,133200,30609360,3480,3480,3480,3480,0
20250408,133100,30609360,3480,3480,3480,3480,0
20250408,133000,30609360,3480,3480,3480,3480,0
20250408,132900,30609360,3480,3480,3480,3480,0
20250408,132800,30609360,3480,3480,3480,3480,0
20250408,132700,30609360,3480,3480,3480,3480,0
20250408,132600,30609360,3480,3480,3480,3480,0
20250408,132500,30609360,3480,3480,3480,3480,157
20250408,132400,30063000,3480,3480,3480,3480,0
20250408,132300,30063000,3480,3480,3480,3480,0
20250408,132200,30063000,3480,3480,3480,3480,0
20250408,132100,30063000,3480,3480,3480,3480,69
20250408,132000,29822880,3490,3490,3490,3490,4
20250408,131900,29808920,3495,3495,3495,3495,0
20250408,131800,29808920,3495,3495,3495,3495,0
20250408,131700,29808920,3495,3495,3495,3495,0
20250408,131600,29808920,3495,3495,3495,3495,0
20250408,131500,29808920,3495,3495,3495,3495,0
20250408,131400,29808920,3495,3495,3495,3495,0
20250408,131300,29808920,3495,3495,3495,3495,4
20250408,131200,29794940,3490,3490,3490,3490,0
20250408,131100,29794940,3490,3490,3490,3490,0
20250408,131000,29794940,3490,3490,3490,3490,0
20250408,130900,29794940,3490,3490,3490,3490,1
20250408,130800,29791450,3490,3490,3490,3490,0
20250408,130700,29791450,3490,3490,3490,3490,0
20250408,130600,29791450,3490,3490,3490,3490,1
20250408,130500,29787960,3490,3490,3490,3490,0
20250408,130400,29787960,3490,3490,3490,3490,0
20250408,130300,29787960,3490,3490,3490,3490,0
20250408,130200,29787960,3490,3490,3490,3490,1
20250408,130100,29784470,3480,3480,3480,3480,0
20250408,130000,29784470,3480,3480,3480,3480,6
20250408,125900,29763590,3490,3490,3490,3490,4
20250408,125800,29749630,3490,3490,3490,3490,0
20250408,125700,29749630,3490,3490,3490,3490,1
20250408,125600,29746140,3480,3480,3480,3480,0
20250408,125500,29746140,3480,3490,3490,3480,240
20250408,125400,28910900,3500,3500,3500,3500,793
20250408,125300,26135400,3500,3500,3500,3500,1
20250408,125200,26131900,3510,3510,3510,3510,0
20250408,125100,26131900,3510,3510,3510,3510,4
20250408,125000,26117860,3500,3500,3500,3500,0
20250408,124900,26117860,3500,3500,3500,3500,0
20250408,124800,26117860,3500,3500,3500,3500,0
20250408,124700,26117860,3500,3500,3500,3500,0
20250408,124600,26117860,3500,3500,3500,3500,10
20250408,124500,26082860,3500,3500,3500,3500,0
20250408,124400,26082860,3500,3500,3500,3500,0
20250408,124300,26082860,3500,3500,3500,3500,0
20250408,124200,26082860,3500,3500,3500,3500,0
20250408,124100,26082860,3500,3500,3500,3500,0
20250408,124000,26082860,3500,3500,3500,3500,0
20250408,123900,26082860,3500,3500,3500,3500,0
20250408,123800,26082860,3500,3500,3500,3500,0
20250408,123700,26082860,3500,3500,3500,3500,0
20250408,123600,26082860,3500,3500,3500,3500,0
20250408,123500,26082860,3500,3500,3500,3500,0
20250408,123400,26082860,3500,3500,3500,3500,0
20250408,123300,26082860,3500,3500,3500,3500,3
20250408,123200,26072360,3500,3500,3500,3500,0
20250408,123100,26072360,3500,3500,3500,3500,0
20250408,123000,26072360,3500,3500,3500,3500,0
20250408,122900,26072360,3500,3500,3500,3500,0
20250408,122800,26072360,3500,3500,3500,3500,0
20250408,122700,26072360,3500,3500,3500,3500,0
20250408,122600,26072360,3500,3500,3500,3500,0
20250408,122500,26072360,3500,3500,3500,3500,0
20250408,122400,26072360,3500,3500,3500,3500,0
20250408,122300,26072360,3500,3500,3500,3500,0
20250408,122200,26072360,3500,3500,3500,3500,0
20250408,122100,26072360,3500,3500,3500,3500,0
20250408,122000,26072360,3500,3500,3500,3500,1
20250408,121900,26068860,3500,3500,3500,3500,568
20250408,121800,24080860,3500,3500,3500,3500,0
20250408,121700,24080860,3500,3500,3500,3500,0
20250408,121600,24080860,3500,3500,3500,3500,0
20250408,121500,24080860,3500,3500,3500,3500,8
20250408,121400,24052860,3500,3500,3500,3500,0
20250408,121300,24052860,3500,3500,3500,3500,0
20250408,121200,24052860,3500,3500,3500,3500,0
20250408,121100,24052860,3500,3500,3500,3500,30
20250408,121000,23947860,3505,3510,3510,3505,550
20250408,120900,22019850,3510,3510,3510,3510,0
20250408,120800,22019850,3510,3510,3510,3510,124
20250408,120700,21584610,3515,3515,3515,3515,0
20250408,120600,21584610,3515,3515,3515,3515,0
20250408,120500,21584610,3515,3515,3515,3515,0
20250408,120400,21584610,3515,3515,3515,3515,0
20250408,120300,21584610,3515,3510,3515,3510,125
20250408,120200,21145855,3510,3510,3510,3510,0
20250408,120100,21145855,3510,3510,3510,3510,0
20250408,120000,21145855,3510,3510,3510,3510,0
20250408,115900,21145855,3510,3510,3510,3510,0
20250408,115800,21145855,3510,3510,3510,3510,0
20250408,115700,21145855,3510,3510,3510,3510,40
20250408,115600,21005455,3510,3510,3510,3510,0
20250408,115500,21005455,3510,3510,3510,3505,72
20250408,115400,20752770,3505,3505,3505,3505,0
20250408,115300,20752770,3505,3505,3505,3505,0
20250408,115200,20752770,3505,3490,3505,3490,234
20250408,115100,19933115,3480,3480,3480,3480,0
20250408,115000,19933115,3480,3480,3480,3480,0
20250408,114900,19933115,3480,3480,3480,3480,0
20250408,114800,19933115,3480,3485,3485,3480,461
20250408,114700,18328575,3490,3490,3490,3490,0
20250408,114600,18328575,3490,3490,3490,3490,0
20250408,114500,18328575,3490,3490,3490,3490,0
20250408,114400,18328575,3490,3490,3490,3490,0
20250408,114300,18328575,3490,3490,3490,3490,0
20250408,114200,18328575,3490,3490,3490,3490,0
20250408,114100,18328575,3490,3490,3490,3490,0
20250408,114000,18328575,3490,3490,3490,3490,0
20250408,113900,18328575,3490,3490,3490,3490,1
20250408,113800,18325085,3485,3485,3485,3485,0
20250408,113700,18325085,3485,3485,3485,3485,0
20250408,113600,18325085,3485,3485,3485,3485,0
20250408,113500,18325085,3485,3485,3485,3485,0
20250408,113400,18325085,3485,3485,3485,3485,3
20250408,113300,18314630,3490,3490,3490,3490,0
20250408,113200,18314630,3490,3490,3490,3490,0
20250408,113100,18314630,3490,3490,3490,3490,0
20250408,113000,18314630,3490,3490,3490,3490,0
20250408,112900,18314630,3490,3490,3490,3490,0
20250408,112800,18314630,3490,3490,3490,3490,0
20250408,112700,18314630,3490,3490,3490,3490,0
20250408,112600,18314630,3490,3490,3490,3490,0
20250408,112500,18314630,3490,3490,3490,3490,0
20250408,112400,18314630,3490,3490,3490,3490,0
20250408,112300,18314630,3490,3490,3490,3490,0
20250408,112200,18314630,3490,3485,3490,3485,6
20250408,112100,18293695,3485,3485,3485,3485,50
20250408,112000,18119445,3485,3485,3485,3485,0
20250408,111900,18119445,3485,3485,3485,3485,1
20250408,111800,18115960,3495,3495,3495,3495,0
20250408,111700,18115960,3495,3495,3495,3495,0
20250408,111600,18115960,3495,3495,3495,3495,0
20250408,111500,18115960,3495,3495,3495,3495,0
20250408,111400,18115960,3495,3495,3495,3495,0
20250408,111300,18115960,3495,3495,3495,3495,1
20250408,111200,18112465,3505,3505,3505,3505,0
20250408,111100,18112465,3505,3505,3505,3505,0
20250408,111000,18112465,3505,3500,3505,3495,190
20250408,110900,17447025,3505,3505,3505,3505,1
20250408,110800,17443520,3505,3505,3505,3505,0
20250408,110700,17443520,3505,3505,3505,3505,0
20250408,110600,17443520,3505,3505,3505,3505,0
20250408,110500,17443520,3505,3505,3505,3505,12
20250408,110400,17401460,3505,3505,3505,3505,0
20250408,110300,17401460,3505,3505,3505,3505,5
20250408,110200,17383935,3500,3500,3500,3500,0
20250408,110100,17383935,3500,3500,3500,3500,1105
20250408,110000,13516435,3495,3495,3495,3495,334
20250408,105900,12349105,3490,3490,3490,3490,0
20250408,105800,12349105,3490,3490,3490,3490,0
20250408,105700,12349105,3490,3490,3490,3490,18
20250408,105600,12286285,3490,3490,3490,3490,5
20250408,105500,12268835,3490,3490,3490,3490,6
20250408,105400,12247895,3490,3490,3490,3485,15
20250408,105300,12195595,3490,3490,3490,3490,5
20250408,105200,12178145,3490,3490,3490,3480,52
20250408,105100,11997055,3490,3490,3490,3490,9
20250408,105000,11965645,3490,3490,3490,3490,225
20250408,104900,11180395,3490,3490,3490,3490,1
20250408,104800,11176905,3480,3480,3480,3480,0
20250408,104700,11176905,3480,3480,3480,3480,0
20250408,104600,11176905,3480,3490,3490,3480,17
20250408,104500,11117735,3490,3490,3490,3490,0
20250408,104400,11117735,3490,3490,3490,3490,0
20250408,104300,11117735,3490,3490,3490,3490,0
20250408,104200,11117735,3490,3490,3490,3490,0
20250408,104100,11117735,3490,3490,3490,3490,150
20250408,104000,10594235,3490,3490,3490,3490,0
20250408,103900,10594235,3490,3490,3490,3490,0
20250408,103800,10594235,3490,3490,3490,3490,0
20250408,103700,10594235,3490,3490,3490,3490,0
20250408,103600,10594235,3490,3490,3490,3490,0
20250408,103500,10594235,3490,3490,3490,3490,0
20250408,103400,10594235,3490,3490,3490,3490,0
20250408,103300,10594235,3490,3490,3490,3490,0
20250408,103200,10594235,3490,3490,3490,3490,21
20250408,103100,10520945,3495,3495,3495,3495,0
20250408,103000,10520945,3495,3490,3495,3490,79
20250408,102900,10244845,3480,3480,3495,3480,252
20250408,102800,9364350,3485,3480,3485,3475,244
20250408,102700,8516220,3480,3480,3480,3480,53
20250408,102600,8331780,3485,3485,3485,3485,0
20250408,102500,8331780,3485,3485,3485,3485,0
20250408,102400,8331780,3485,3485,3485,3485,0
20250408,102300,8331780,3485,3485,3485,3485,0
20250408,102200,8331780,3485,3485,3485,3485,0
20250408,102100,8331780,3485,3485,3485,3485,0
20250408,102000,8331780,3485,3480,3490,3480,102
20250408,101900,7976230,3480,3480,3480,3480,10
20250408,101800,7941430,3480,3480,3480,3480,0
20250408,101700,7941430,3480,3480,3480,3480,0
20250408,101600,7941430,3480,3480,3480,3480,1
20250408,101500,7937950,3480,3480,3480,3480,0
20250408,101400,7937950,3480,3480,3480,3480,0
20250408,101300,7937950,3480,3480,3480,3480,0
20250408,101200,7937950,3480,3480,3480,3480,1
20250408,101100,7934470,3490,3490,3490,3490,0
20250408,101000,7934470,3490,3480,3490,3480,5
20250408,100900,7917030,3470,3470,3470,3470,0
20250408,100800,7917030,3470,3470,3470,3470,0
20250408,100700,7917030,3470,3455,3495,3455,54
20250408,100600,7729305,3455,3455,3455,3455,102
20250408,100500,7376895,3450,3450,3450,3450,100
20250408,100400,7031895,3450,3450,3450,3450,0
20250408,100300,7031895,3450,3450,3450,3450,0
20250408,100200,7031895,3450,3450,3455,3450,11
20250408,100100,6993900,3445,3445,3445,3445,1
20250408,100000,6990455,3435,3435,3435,3435,0
20250408,095900,6990455,3435,3435,3435,3435,0
20250408,095800,6990455,3435,3435,3435,3435,0
20250408,095700,6990455,3435,3435,3435,3435,0
20250408,095600,6990455,3435,3435,3435,3435,0
20250408,095500,6990455,3435,3435,3435,3435,0
20250408,095400,6990455,3435,3435,3435,3435,0
20250408,095300,6990455,3435,3435,3435,3435,207
20250408,095200,6279410,3445,3445,3445,3445,0
20250408,095100,6279410,3445,3445,3445,3445,0
20250408,095000,6279410,3445,3445,3445,3445,0
20250408,094900,6279410,3445,3445,3445,3445,0
20250408,094800,6279410,3445,3445,3445,3445,0
20250408,094700,6279410,3445,3445,3445,3445,0
20250408,094600,6279410,3445,3435,3455,3435,20
20250408,094500,6210350,3455,3455,3455,3455,0
20250408,094400,6210350,3455,3455,3455,3455,0
20250408,094300,6210350,3455,3440,3455,3430,261
20250408,094200,5314545,3440,3440,3440,3440,1
20250408,094100,5311105,3455,3450,3455,3450,28
20250408,094000,5214500,3450,3450,3450,3450,0
20250408,093900,5214500,3450,3450,3450,3450,0
20250408,093800,5214500,3450,3450,3450,3450,9
20250408,093700,5183450,3450,3445,3450,3445,10
20250408,093600,5148980,3445,3445,3445,3445,0
20250408,093500,5148980,3445,3445,3445,3445,0
20250408,093400,5148980,3445,3445,3445,3445,1
20250408,093300,5145535,3445,3445,3445,3445,103
20250408,093200,4790700,3445,3445,3445,3445,0
20250408,093100,4790700,3445,3445,3445,3445,4
20250408,093000,4776920,3445,3445,3445,3445,0
20250408,092900,4776920,3445,3445,3445,3445,0
20250408,092800,4776920,3445,3450,3450,3445,136
20250408,092700,4307730,3450,3450,3450,3450,0
20250408,092600,4307730,3450,3450,3450,3450,0
20250408,092500,4307730,3450,3450,3450,3450,1
20250408,092400,4304280,3450,3450,3450,3450,0
20250408,092300,4304280,3450,3450,3450,3450,1
20250408,092200,4300830,3450,3450,3450,3450,0
20250408,092100,4300830,3450,3450,3450,3450,0
20250408,092000,4300830,3450,3450,3450,3450,0
20250408,091900,4300830,3450,3450,3450,3450,0
20250408,091800,4300830,3450,3450,3450,3450,0
20250408,091700,4300830,3450,3450,3450,3450,0
20250408,091600,4300830,3450,3455,3455,3450,217
20250408,091500,3551180,3460,3460,3460,3460,0
20250408,091400,3551180,3460,3460,3460,3460,2
20250408,091300,3544260,3460,3460,3460,3460,0
20250408,091200,3544260,3460,3465,3465,3460,138
20250408,091100,3066530,3485,3485,3485,3485,1
20250408,091000,3063045,3485,3485,3485,3485,0
20250408,090900,3063045,3485,3485,3485,3485,125
20250408,090800,2627420,3485,3485,3485,3485,24
20250408,090700,2543780,3495,3495,3495,3495,0
20250408,090600,2543780,3495,3495,3495,3495,0
20250408,090500,2543780,3495,3495,3495,3495,1
20250408,090400,2540285,3545,3435,3545,3435,86
20250408,090300,2242175,3595,3595,3595,3595,0
20250408,090200,2242175,3595,3595,3595,3595,18
20250408,090100,2177465,3395,3430,3600,3395,50
20250408,090000,2003490,3390,3390,3390,3390,591
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183100 44266095 3500 3500 3500 3500 208
3 20250408 183000 44266095 3500 3500 3500 3500 0
4 20250408 182900 44266095 3500 3500 3500 3500 0
5 20250408 182800 44266095 3500 3500 3500 3500 0
6 20250408 182700 44266095 3500 3500 3500 3500 0
7 20250408 182600 44266095 3500 3500 3500 3500 0
8 20250408 182500 44266095 3500 3500 3500 3500 0
9 20250408 182400 44266095 3500 3500 3500 3500 0
10 20250408 182300 44266095 3500 3500 3500 3500 0
11 20250408 182200 44266095 3500 3500 3500 3500 0
12 20250408 182100 44266095 3500 3500 3500 3500 0
13 20250408 182000 44266095 3500 3500 3500 3500 0
14 20250408 181900 44266095 3500 3500 3500 3500 0
15 20250408 181800 44266095 3500 3500 3500 3500 0
16 20250408 181700 44266095 3500 3500 3500 3500 0
17 20250408 181600 44266095 3500 3500 3500 3500 0
18 20250408 181500 44266095 3500 3500 3500 3500 0
19 20250408 181400 44266095 3500 3500 3500 3500 0
20 20250408 181300 44266095 3500 3500 3500 3500 0
21 20250408 181200 44266095 3500 3500 3500 3500 0
22 20250408 181100 44266095 3500 3500 3500 3500 0
23 20250408 181000 44266095 3500 3500 3500 3500 0
24 20250408 180900 44266095 3500 3500 3500 3500 0
25 20250408 180800 44266095 3500 3500 3500 3500 0
26 20250408 180700 44266095 3500 3500 3500 3500 0
27 20250408 180600 44266095 3500 3500 3500 3500 0
28 20250408 180500 44266095 3500 3500 3500 3500 0
29 20250408 180400 44266095 3500 3500 3500 3500 0
30 20250408 180300 44266095 3500 3500 3500 3500 0
31 20250408 180200 44266095 3500 3500 3500 3500 0
32 20250408 180100 44266095 3500 3500 3500 3500 208
33 20250408 180000 44266095 3500 3500 3500 3500 0
34 20250408 175900 44266095 3500 3500 3500 3500 0
35 20250408 175800 44266095 3500 3500 3500 3500 0
36 20250408 175700 44266095 3500 3500 3500 3500 0
37 20250408 175600 44266095 3500 3500 3500 3500 0
38 20250408 175500 44266095 3500 3500 3500 3500 0
39 20250408 175400 44266095 3500 3500 3500 3500 0
40 20250408 175300 44266095 3500 3500 3500 3500 0
41 20250408 175200 44266095 3500 3500 3500 3500 0
42 20250408 175100 44266095 3500 3500 3500 3500 0
43 20250408 175000 44266095 3500 3500 3500 3500 0
44 20250408 174900 44266095 3500 3500 3500 3500 0
45 20250408 174800 44266095 3500 3500 3500 3500 0
46 20250408 174700 44266095 3500 3500 3500 3500 0
47 20250408 174600 44266095 3500 3500 3500 3500 0
48 20250408 174500 44266095 3500 3500 3500 3500 0
49 20250408 174400 44266095 3500 3500 3500 3500 0
50 20250408 174300 44266095 3500 3500 3500 3500 0
51 20250408 174200 44266095 3500 3500 3500 3500 0
52 20250408 174100 44266095 3500 3500 3500 3500 0
53 20250408 174000 44266095 3500 3500 3500 3500 0
54 20250408 173900 44266095 3500 3500 3500 3500 0
55 20250408 173800 44266095 3500 3500 3500 3500 0
56 20250408 173700 44266095 3500 3500 3500 3500 0
57 20250408 173600 44266095 3500 3500 3500 3500 0
58 20250408 173500 44266095 3500 3500 3500 3500 0
59 20250408 173400 44266095 3500 3500 3500 3500 0
60 20250408 173300 44266095 3500 3500 3500 3500 0
61 20250408 173200 44266095 3500 3500 3500 3500 0
62 20250408 173100 44266095 3500 3500 3500 3500 208
63 20250408 173000 44266095 3500 3500 3500 3500 0
64 20250408 172900 44266095 3500 3500 3500 3500 0
65 20250408 172800 44266095 3500 3500 3500 3500 0
66 20250408 172700 44266095 3500 3500 3500 3500 0
67 20250408 172600 44266095 3500 3500 3500 3500 0
68 20250408 172500 44266095 3500 3500 3500 3500 0
69 20250408 172400 44266095 3500 3500 3500 3500 0
70 20250408 172300 44266095 3500 3500 3500 3500 0
71 20250408 172200 44266095 3500 3500 3500 3500 0
72 20250408 172100 44266095 3500 3500 3500 3500 0
73 20250408 172000 44266095 3500 3500 3500 3500 0
74 20250408 171900 44266095 3500 3500 3500 3500 0
75 20250408 171800 44266095 3500 3500 3500 3500 0
76 20250408 171700 44266095 3500 3500 3500 3500 0
77 20250408 171600 44266095 3500 3500 3500 3500 0
78 20250408 171500 44266095 3500 3500 3500 3500 0
79 20250408 171400 44266095 3500 3500 3500 3500 0
80 20250408 171300 44266095 3500 3500 3500 3500 0
81 20250408 171200 44266095 3500 3500 3500 3500 0
82 20250408 171100 44266095 3500 3500 3500 3500 0
83 20250408 171000 44266095 3500 3500 3500 3500 0
84 20250408 170900 44266095 3500 3500 3500 3500 0
85 20250408 170800 44266095 3500 3500 3500 3500 0
86 20250408 170700 44266095 3500 3500 3500 3500 0
87 20250408 170600 44266095 3500 3500 3500 3500 0
88 20250408 170500 44266095 3500 3500 3500 3500 0
89 20250408 170400 44266095 3500 3500 3500 3500 0
90 20250408 170300 44266095 3500 3500 3500 3500 0
91 20250408 170200 44266095 3500 3500 3500 3500 0
92 20250408 170100 44266095 3500 3500 3500 3500 208
93 20250408 170000 44266095 3500 3500 3500 3500 0
94 20250408 165900 44266095 3500 3500 3500 3500 0
95 20250408 165800 44266095 3500 3500 3500 3500 0
96 20250408 165700 44266095 3500 3500 3500 3500 0
97 20250408 165600 44266095 3500 3500 3500 3500 0
98 20250408 165500 44266095 3500 3500 3500 3500 0
99 20250408 165400 44266095 3500 3500 3500 3500 0
100 20250408 165300 44266095 3500 3500 3500 3500 0
101 20250408 165200 44266095 3500 3500 3500 3500 0
102 20250408 165100 44266095 3500 3500 3500 3500 0
103 20250408 165000 44266095 3500 3500 3500 3500 0
104 20250408 164900 44266095 3500 3500 3500 3500 0
105 20250408 164800 44266095 3500 3500 3500 3500 0
106 20250408 164700 44266095 3500 3500 3500 3500 0
107 20250408 164600 44266095 3500 3500 3500 3500 0
108 20250408 164500 44266095 3500 3500 3500 3500 0
109 20250408 164400 44266095 3500 3500 3500 3500 0
110 20250408 164300 44266095 3500 3500 3500 3500 0
111 20250408 164200 44266095 3500 3500 3500 3500 0
112 20250408 164100 44266095 3500 3500 3500 3500 0
113 20250408 164000 44266095 3500 3500 3500 3500 0
114 20250408 163900 44266095 3500 3500 3500 3500 0
115 20250408 163800 44266095 3500 3500 3500 3500 0
116 20250408 163700 44266095 3500 3500 3500 3500 0
117 20250408 163600 44266095 3500 3500 3500 3500 0
118 20250408 163500 44266095 3500 3500 3500 3500 0
119 20250408 163400 44266095 3500 3500 3500 3500 0
120 20250408 163300 44266095 3500 3500 3500 3500 0
121 20250408 163200 44266095 3500 3500 3500 3500 0
122 20250408 163100 44266095 3500 3500 3500 3500 208
123 20250408 163000 44266095 3500 3500 3500 3500 0
124 20250408 162900 44266095 3500 3500 3500 3500 0
125 20250408 162800 44266095 3500 3500 3500 3500 0
126 20250408 162700 44266095 3500 3500 3500 3500 0
127 20250408 162600 44266095 3500 3500 3500 3500 0
128 20250408 162500 44266095 3500 3500 3500 3500 0
129 20250408 162400 44266095 3500 3500 3500 3500 0
130 20250408 162300 44266095 3500 3500 3500 3500 0
131 20250408 162200 44266095 3500 3500 3500 3500 0
132 20250408 162100 44266095 3500 3500 3500 3500 0
133 20250408 162000 44266095 3500 3500 3500 3500 0
134 20250408 161900 44266095 3500 3500 3500 3500 0
135 20250408 161800 44266095 3500 3500 3500 3500 0
136 20250408 161700 44266095 3500 3500 3500 3500 0
137 20250408 161600 44266095 3500 3500 3500 3500 0
138 20250408 161500 44266095 3500 3500 3500 3500 0
139 20250408 161400 44266095 3500 3500 3500 3500 0
140 20250408 161300 44266095 3500 3500 3500 3500 0
141 20250408 161200 44266095 3500 3500 3500 3500 0
142 20250408 161100 44266095 3500 3500 3500 3500 0
143 20250408 161000 44266095 3500 3500 3500 3500 0
144 20250408 160900 44266095 3500 3500 3500 3500 0
145 20250408 160800 44266095 3500 3500 3500 3500 0
146 20250408 160700 44266095 3500 3500 3500 3500 0
147 20250408 160600 44266095 3500 3500 3500 3500 0
148 20250408 160500 44266095 3500 3500 3500 3500 0
149 20250408 160400 44266095 3500 3500 3500 3500 0
150 20250408 160300 44266095 3500 3500 3500 3500 0
151 20250408 160200 44266095 3500 3500 3500 3500 0
152 20250408 160100 44266095 3500 3500 3500 3500 208
153 20250408 160000 44266095 3500 3500 3500 3500 0
154 20250408 155900 44266095 3500 3500 3500 3500 0
155 20250408 155800 44266095 3500 3500 3500 3500 0
156 20250408 155700 44266095 3500 3500 3500 3500 0
157 20250408 155600 44266095 3500 3500 3500 3500 0
158 20250408 155500 44266095 3500 3500 3500 3500 0
159 20250408 155400 44266095 3500 3500 3500 3500 0
160 20250408 155300 44266095 3500 3500 3500 3500 0
161 20250408 155200 44266095 3500 3500 3500 3500 0
162 20250408 155100 44266095 3500 3500 3500 3500 0
163 20250408 155000 44266095 3500 3500 3500 3500 0
164 20250408 154900 44266095 3500 3500 3500 3500 0
165 20250408 154800 44266095 3500 3500 3500 3500 0
166 20250408 154700 44266095 3500 3500 3500 3500 0
167 20250408 154600 44266095 3500 3500 3500 3500 0
168 20250408 154500 44266095 3500 3500 3500 3500 0
169 20250408 154400 44266095 3500 3500 3500 3500 0
170 20250408 154300 44266095 3500 3500 3500 3500 0
171 20250408 154200 44266095 3500 3500 3500 3500 0
172 20250408 154100 44266095 3500 3500 3500 3500 0
173 20250408 154000 44266095 3500 3500 3500 3500 0
174 20250408 153900 44266095 3500 3500 3500 3500 0
175 20250408 153800 44266095 3500 3500 3500 3500 0
176 20250408 153700 44266095 3500 3500 3500 3500 0
177 20250408 153600 44266095 3500 3500 3500 3500 0
178 20250408 153500 44266095 3500 3500 3500 3500 0
179 20250408 153400 44266095 3500 3500 3500 3500 0
180 20250408 153300 44266095 3500 3500 3500 3500 0
181 20250408 153200 44266095 3500 3500 3500 3500 0
182 20250408 153100 44266095 3500 3500 3500 3500 208
183 20250408 153000 44266095 3500 3500 3500 3500 208
184 20250408 152900 43538095 3500 3500 3500 3500 0
185 20250408 152800 43538095 3500 3500 3500 3500 0
186 20250408 152700 43538095 3500 3500 3500 3500 0
187 20250408 152600 43538095 3500 3500 3500 3500 0
188 20250408 152500 43538095 3500 3500 3500 3500 0
189 20250408 152400 43538095 3500 3500 3500 3500 0
190 20250408 152300 43538095 3500 3500 3500 3500 0
191 20250408 152200 43538095 3500 3500 3500 3500 0
192 20250408 152100 43538095 3500 3500 3500 3500 0
193 20250408 152000 43538095 3500 3500 3500 3500 0
194 20250408 151900 43538095 3500 3500 3500 3500 0
195 20250408 151800 43538095 3500 3500 3500 3500 20
196 20250408 151700 43468095 3500 3500 3500 3500 10
197 20250408 151600 43433095 3500 3500 3500 3500 0
198 20250408 151500 43433095 3500 3500 3500 3500 855
199 20250408 151400 40440595 3500 3505 3510 3500 72
200 20250408 151300 40188105 3480 3495 3510 3480 482
201 20250408 151200 38501645 3495 3495 3495 3495 0
202 20250408 151100 38501645 3495 3495 3495 3495 0
203 20250408 151000 38501645 3495 3495 3495 3495 0
204 20250408 150900 38501645 3495 3495 3495 3495 1
205 20250408 150800 38498150 3495 3495 3495 3495 0
206 20250408 150700 38498150 3495 3495 3495 3495 0
207 20250408 150600 38498150 3495 3495 3495 3495 0
208 20250408 150500 38498150 3495 3495 3495 3495 5
209 20250408 150400 38480675 3495 3495 3495 3495 0
210 20250408 150300 38480675 3495 3495 3495 3495 0
211 20250408 150200 38480675 3495 3495 3495 3495 0
212 20250408 150100 38480675 3495 3495 3495 3495 5
213 20250408 150000 38463200 3495 3495 3495 3495 0
214 20250408 145900 38463200 3495 3495 3495 3495 12
215 20250408 145800 38421260 3500 3500 3500 3500 1
216 20250408 145700 38417760 3495 3495 3495 3495 44
217 20250408 145600 38263980 3490 3490 3490 3490 0
218 20250408 145500 38263980 3490 3490 3490 3490 0
219 20250408 145400 38263980 3490 3490 3490 3490 48
220 20250408 145300 38096460 3490 3490 3490 3490 30
221 20250408 145200 37991760 3495 3495 3495 3495 0
222 20250408 145100 37991760 3495 3495 3495 3495 0
223 20250408 145000 37991760 3495 3495 3495 3495 0
224 20250408 144900 37991760 3495 3495 3495 3495 0
225 20250408 144800 37991760 3495 3495 3495 3495 0
226 20250408 144700 37991760 3495 3495 3495 3495 31
227 20250408 144600 37883415 3495 3495 3495 3495 2
228 20250408 144500 37876425 3490 3490 3490 3490 0
229 20250408 144400 37876425 3490 3490 3490 3490 122
230 20250408 144300 37450645 3495 3495 3495 3495 0
231 20250408 144200 37450645 3495 3495 3495 3495 0
232 20250408 144100 37450645 3495 3495 3495 3495 0
233 20250408 144000 37450645 3495 3495 3495 3495 0
234 20250408 143900 37450645 3495 3495 3495 3495 0
235 20250408 143800 37450645 3495 3495 3495 3495 0
236 20250408 143700 37450645 3495 3495 3495 3495 0
237 20250408 143600 37450645 3495 3485 3495 3485 6
238 20250408 143500 37429725 3480 3470 3480 3470 494
239 20250408 143400 35710905 3480 3480 3480 3480 0
240 20250408 143300 35710905 3480 3480 3480 3480 1
241 20250408 143200 35707425 3470 3470 3470 3470 0
242 20250408 143100 35707425 3470 3470 3470 3470 0
243 20250408 143000 35707425 3470 3470 3470 3470 0
244 20250408 142900 35707425 3470 3470 3470 3470 0
245 20250408 142800 35707425 3470 3470 3470 3470 0
246 20250408 142700 35707425 3470 3470 3470 3470 0
247 20250408 142600 35707425 3470 3470 3470 3470 1
248 20250408 142500 35703955 3470 3480 3480 3470 21
249 20250408 142400 35631050 3480 3480 3480 3480 0
250 20250408 142300 35631050 3480 3480 3480 3480 4
251 20250408 142200 35617130 3480 3480 3480 3480 0
252 20250408 142100 35617130 3480 3480 3480 3480 0
253 20250408 142000 35617130 3480 3475 3480 3475 155
254 20250408 141900 35078500 3475 3485 3485 3475 105
255 20250408 141800 34713570 3485 3485 3485 3485 1014
256 20250408 141700 31179780 3485 3485 3485 3485 6
257 20250408 141600 31158870 3485 3485 3485 3485 0
258 20250408 141500 31158870 3485 3485 3485 3485 0
259 20250408 141400 31158870 3485 3485 3485 3485 0
260 20250408 141300 31158870 3485 3485 3485 3485 0
261 20250408 141200 31158870 3485 3485 3485 3485 1
262 20250408 141100 31155385 3485 3485 3485 3485 0
263 20250408 141000 31155385 3485 3485 3485 3485 2
264 20250408 140900 31148415 3485 3485 3485 3485 0
265 20250408 140800 31148415 3485 3485 3485 3485 0
266 20250408 140700 31148415 3485 3485 3485 3485 0
267 20250408 140600 31148415 3485 3485 3485 3485 0
268 20250408 140500 31148415 3485 3485 3485 3485 0
269 20250408 140400 31148415 3485 3485 3485 3485 0
270 20250408 140300 31148415 3485 3485 3485 3485 2
271 20250408 140200 31141445 3485 3485 3485 3485 0
272 20250408 140100 31141445 3485 3485 3485 3485 7
273 20250408 140000 31117050 3485 3485 3485 3485 1
274 20250408 135900 31113565 3485 3485 3485 3485 0
275 20250408 135800 31113565 3485 3485 3485 3485 2
276 20250408 135700 31106595 3485 3485 3485 3485 11
277 20250408 135600 31068260 3475 3475 3475 3475 0
278 20250408 135500 31068260 3475 3475 3475 3475 0
279 20250408 135400 31068260 3475 3475 3475 3475 0
280 20250408 135300 31068260 3475 3475 3475 3475 0
281 20250408 135200 31068260 3475 3485 3485 3475 2
282 20250408 135100 31061300 3485 3485 3485 3485 0
283 20250408 135000 31061300 3485 3485 3485 3485 12
284 20250408 134900 31019480 3475 3475 3475 3475 0
285 20250408 134800 31019480 3475 3475 3475 3475 100
286 20250408 134700 30671980 3475 3475 3475 3475 10
287 20250408 134600 30637230 3475 3475 3475 3475 0
288 20250408 134500 30637230 3475 3475 3475 3475 0
289 20250408 134400 30637230 3475 3475 3475 3475 0
290 20250408 134300 30637230 3475 3485 3485 3475 2
291 20250408 134200 30630270 3485 3485 3485 3485 0
292 20250408 134100 30630270 3485 3485 3485 3485 0
293 20250408 134000 30630270 3485 3485 3485 3485 0
294 20250408 133900 30630270 3485 3485 3485 3485 0
295 20250408 133800 30630270 3485 3485 3485 3485 4
296 20250408 133700 30616330 3485 3485 3485 3485 0
297 20250408 133600 30616330 3485 3485 3485 3485 0
298 20250408 133500 30616330 3485 3485 3485 3485 2
299 20250408 133400 30609360 3480 3480 3480 3480 0
300 20250408 133300 30609360 3480 3480 3480 3480 0
301 20250408 133200 30609360 3480 3480 3480 3480 0
302 20250408 133100 30609360 3480 3480 3480 3480 0
303 20250408 133000 30609360 3480 3480 3480 3480 0
304 20250408 132900 30609360 3480 3480 3480 3480 0
305 20250408 132800 30609360 3480 3480 3480 3480 0
306 20250408 132700 30609360 3480 3480 3480 3480 0
307 20250408 132600 30609360 3480 3480 3480 3480 0
308 20250408 132500 30609360 3480 3480 3480 3480 157
309 20250408 132400 30063000 3480 3480 3480 3480 0
310 20250408 132300 30063000 3480 3480 3480 3480 0
311 20250408 132200 30063000 3480 3480 3480 3480 0
312 20250408 132100 30063000 3480 3480 3480 3480 69
313 20250408 132000 29822880 3490 3490 3490 3490 4
314 20250408 131900 29808920 3495 3495 3495 3495 0
315 20250408 131800 29808920 3495 3495 3495 3495 0
316 20250408 131700 29808920 3495 3495 3495 3495 0
317 20250408 131600 29808920 3495 3495 3495 3495 0
318 20250408 131500 29808920 3495 3495 3495 3495 0
319 20250408 131400 29808920 3495 3495 3495 3495 0
320 20250408 131300 29808920 3495 3495 3495 3495 4
321 20250408 131200 29794940 3490 3490 3490 3490 0
322 20250408 131100 29794940 3490 3490 3490 3490 0
323 20250408 131000 29794940 3490 3490 3490 3490 0
324 20250408 130900 29794940 3490 3490 3490 3490 1
325 20250408 130800 29791450 3490 3490 3490 3490 0
326 20250408 130700 29791450 3490 3490 3490 3490 0
327 20250408 130600 29791450 3490 3490 3490 3490 1
328 20250408 130500 29787960 3490 3490 3490 3490 0
329 20250408 130400 29787960 3490 3490 3490 3490 0
330 20250408 130300 29787960 3490 3490 3490 3490 0
331 20250408 130200 29787960 3490 3490 3490 3490 1
332 20250408 130100 29784470 3480 3480 3480 3480 0
333 20250408 130000 29784470 3480 3480 3480 3480 6
334 20250408 125900 29763590 3490 3490 3490 3490 4
335 20250408 125800 29749630 3490 3490 3490 3490 0
336 20250408 125700 29749630 3490 3490 3490 3490 1
337 20250408 125600 29746140 3480 3480 3480 3480 0
338 20250408 125500 29746140 3480 3490 3490 3480 240
339 20250408 125400 28910900 3500 3500 3500 3500 793
340 20250408 125300 26135400 3500 3500 3500 3500 1
341 20250408 125200 26131900 3510 3510 3510 3510 0
342 20250408 125100 26131900 3510 3510 3510 3510 4
343 20250408 125000 26117860 3500 3500 3500 3500 0
344 20250408 124900 26117860 3500 3500 3500 3500 0
345 20250408 124800 26117860 3500 3500 3500 3500 0
346 20250408 124700 26117860 3500 3500 3500 3500 0
347 20250408 124600 26117860 3500 3500 3500 3500 10
348 20250408 124500 26082860 3500 3500 3500 3500 0
349 20250408 124400 26082860 3500 3500 3500 3500 0
350 20250408 124300 26082860 3500 3500 3500 3500 0
351 20250408 124200 26082860 3500 3500 3500 3500 0
352 20250408 124100 26082860 3500 3500 3500 3500 0
353 20250408 124000 26082860 3500 3500 3500 3500 0
354 20250408 123900 26082860 3500 3500 3500 3500 0
355 20250408 123800 26082860 3500 3500 3500 3500 0
356 20250408 123700 26082860 3500 3500 3500 3500 0
357 20250408 123600 26082860 3500 3500 3500 3500 0
358 20250408 123500 26082860 3500 3500 3500 3500 0
359 20250408 123400 26082860 3500 3500 3500 3500 0
360 20250408 123300 26082860 3500 3500 3500 3500 3
361 20250408 123200 26072360 3500 3500 3500 3500 0
362 20250408 123100 26072360 3500 3500 3500 3500 0
363 20250408 123000 26072360 3500 3500 3500 3500 0
364 20250408 122900 26072360 3500 3500 3500 3500 0
365 20250408 122800 26072360 3500 3500 3500 3500 0
366 20250408 122700 26072360 3500 3500 3500 3500 0
367 20250408 122600 26072360 3500 3500 3500 3500 0
368 20250408 122500 26072360 3500 3500 3500 3500 0
369 20250408 122400 26072360 3500 3500 3500 3500 0
370 20250408 122300 26072360 3500 3500 3500 3500 0
371 20250408 122200 26072360 3500 3500 3500 3500 0
372 20250408 122100 26072360 3500 3500 3500 3500 0
373 20250408 122000 26072360 3500 3500 3500 3500 1
374 20250408 121900 26068860 3500 3500 3500 3500 568
375 20250408 121800 24080860 3500 3500 3500 3500 0
376 20250408 121700 24080860 3500 3500 3500 3500 0
377 20250408 121600 24080860 3500 3500 3500 3500 0
378 20250408 121500 24080860 3500 3500 3500 3500 8
379 20250408 121400 24052860 3500 3500 3500 3500 0
380 20250408 121300 24052860 3500 3500 3500 3500 0
381 20250408 121200 24052860 3500 3500 3500 3500 0
382 20250408 121100 24052860 3500 3500 3500 3500 30
383 20250408 121000 23947860 3505 3510 3510 3505 550
384 20250408 120900 22019850 3510 3510 3510 3510 0
385 20250408 120800 22019850 3510 3510 3510 3510 124
386 20250408 120700 21584610 3515 3515 3515 3515 0
387 20250408 120600 21584610 3515 3515 3515 3515 0
388 20250408 120500 21584610 3515 3515 3515 3515 0
389 20250408 120400 21584610 3515 3515 3515 3515 0
390 20250408 120300 21584610 3515 3510 3515 3510 125
391 20250408 120200 21145855 3510 3510 3510 3510 0
392 20250408 120100 21145855 3510 3510 3510 3510 0
393 20250408 120000 21145855 3510 3510 3510 3510 0
394 20250408 115900 21145855 3510 3510 3510 3510 0
395 20250408 115800 21145855 3510 3510 3510 3510 0
396 20250408 115700 21145855 3510 3510 3510 3510 40
397 20250408 115600 21005455 3510 3510 3510 3510 0
398 20250408 115500 21005455 3510 3510 3510 3505 72
399 20250408 115400 20752770 3505 3505 3505 3505 0
400 20250408 115300 20752770 3505 3505 3505 3505 0
401 20250408 115200 20752770 3505 3490 3505 3490 234
402 20250408 115100 19933115 3480 3480 3480 3480 0
403 20250408 115000 19933115 3480 3480 3480 3480 0
404 20250408 114900 19933115 3480 3480 3480 3480 0
405 20250408 114800 19933115 3480 3485 3485 3480 461
406 20250408 114700 18328575 3490 3490 3490 3490 0
407 20250408 114600 18328575 3490 3490 3490 3490 0
408 20250408 114500 18328575 3490 3490 3490 3490 0
409 20250408 114400 18328575 3490 3490 3490 3490 0
410 20250408 114300 18328575 3490 3490 3490 3490 0
411 20250408 114200 18328575 3490 3490 3490 3490 0
412 20250408 114100 18328575 3490 3490 3490 3490 0
413 20250408 114000 18328575 3490 3490 3490 3490 0
414 20250408 113900 18328575 3490 3490 3490 3490 1
415 20250408 113800 18325085 3485 3485 3485 3485 0
416 20250408 113700 18325085 3485 3485 3485 3485 0
417 20250408 113600 18325085 3485 3485 3485 3485 0
418 20250408 113500 18325085 3485 3485 3485 3485 0
419 20250408 113400 18325085 3485 3485 3485 3485 3
420 20250408 113300 18314630 3490 3490 3490 3490 0
421 20250408 113200 18314630 3490 3490 3490 3490 0
422 20250408 113100 18314630 3490 3490 3490 3490 0
423 20250408 113000 18314630 3490 3490 3490 3490 0
424 20250408 112900 18314630 3490 3490 3490 3490 0
425 20250408 112800 18314630 3490 3490 3490 3490 0
426 20250408 112700 18314630 3490 3490 3490 3490 0
427 20250408 112600 18314630 3490 3490 3490 3490 0
428 20250408 112500 18314630 3490 3490 3490 3490 0
429 20250408 112400 18314630 3490 3490 3490 3490 0
430 20250408 112300 18314630 3490 3490 3490 3490 0
431 20250408 112200 18314630 3490 3485 3490 3485 6
432 20250408 112100 18293695 3485 3485 3485 3485 50
433 20250408 112000 18119445 3485 3485 3485 3485 0
434 20250408 111900 18119445 3485 3485 3485 3485 1
435 20250408 111800 18115960 3495 3495 3495 3495 0
436 20250408 111700 18115960 3495 3495 3495 3495 0
437 20250408 111600 18115960 3495 3495 3495 3495 0
438 20250408 111500 18115960 3495 3495 3495 3495 0
439 20250408 111400 18115960 3495 3495 3495 3495 0
440 20250408 111300 18115960 3495 3495 3495 3495 1
441 20250408 111200 18112465 3505 3505 3505 3505 0
442 20250408 111100 18112465 3505 3505 3505 3505 0
443 20250408 111000 18112465 3505 3500 3505 3495 190
444 20250408 110900 17447025 3505 3505 3505 3505 1
445 20250408 110800 17443520 3505 3505 3505 3505 0
446 20250408 110700 17443520 3505 3505 3505 3505 0
447 20250408 110600 17443520 3505 3505 3505 3505 0
448 20250408 110500 17443520 3505 3505 3505 3505 12
449 20250408 110400 17401460 3505 3505 3505 3505 0
450 20250408 110300 17401460 3505 3505 3505 3505 5
451 20250408 110200 17383935 3500 3500 3500 3500 0
452 20250408 110100 17383935 3500 3500 3500 3500 1105
453 20250408 110000 13516435 3495 3495 3495 3495 334
454 20250408 105900 12349105 3490 3490 3490 3490 0
455 20250408 105800 12349105 3490 3490 3490 3490 0
456 20250408 105700 12349105 3490 3490 3490 3490 18
457 20250408 105600 12286285 3490 3490 3490 3490 5
458 20250408 105500 12268835 3490 3490 3490 3490 6
459 20250408 105400 12247895 3490 3490 3490 3485 15
460 20250408 105300 12195595 3490 3490 3490 3490 5
461 20250408 105200 12178145 3490 3490 3490 3480 52
462 20250408 105100 11997055 3490 3490 3490 3490 9
463 20250408 105000 11965645 3490 3490 3490 3490 225
464 20250408 104900 11180395 3490 3490 3490 3490 1
465 20250408 104800 11176905 3480 3480 3480 3480 0
466 20250408 104700 11176905 3480 3480 3480 3480 0
467 20250408 104600 11176905 3480 3490 3490 3480 17
468 20250408 104500 11117735 3490 3490 3490 3490 0
469 20250408 104400 11117735 3490 3490 3490 3490 0
470 20250408 104300 11117735 3490 3490 3490 3490 0
471 20250408 104200 11117735 3490 3490 3490 3490 0
472 20250408 104100 11117735 3490 3490 3490 3490 150
473 20250408 104000 10594235 3490 3490 3490 3490 0
474 20250408 103900 10594235 3490 3490 3490 3490 0
475 20250408 103800 10594235 3490 3490 3490 3490 0
476 20250408 103700 10594235 3490 3490 3490 3490 0
477 20250408 103600 10594235 3490 3490 3490 3490 0
478 20250408 103500 10594235 3490 3490 3490 3490 0
479 20250408 103400 10594235 3490 3490 3490 3490 0
480 20250408 103300 10594235 3490 3490 3490 3490 0
481 20250408 103200 10594235 3490 3490 3490 3490 21
482 20250408 103100 10520945 3495 3495 3495 3495 0
483 20250408 103000 10520945 3495 3490 3495 3490 79
484 20250408 102900 10244845 3480 3480 3495 3480 252
485 20250408 102800 9364350 3485 3480 3485 3475 244
486 20250408 102700 8516220 3480 3480 3480 3480 53
487 20250408 102600 8331780 3485 3485 3485 3485 0
488 20250408 102500 8331780 3485 3485 3485 3485 0
489 20250408 102400 8331780 3485 3485 3485 3485 0
490 20250408 102300 8331780 3485 3485 3485 3485 0
491 20250408 102200 8331780 3485 3485 3485 3485 0
492 20250408 102100 8331780 3485 3485 3485 3485 0
493 20250408 102000 8331780 3485 3480 3490 3480 102
494 20250408 101900 7976230 3480 3480 3480 3480 10
495 20250408 101800 7941430 3480 3480 3480 3480 0
496 20250408 101700 7941430 3480 3480 3480 3480 0
497 20250408 101600 7941430 3480 3480 3480 3480 1
498 20250408 101500 7937950 3480 3480 3480 3480 0
499 20250408 101400 7937950 3480 3480 3480 3480 0
500 20250408 101300 7937950 3480 3480 3480 3480 0
501 20250408 101200 7937950 3480 3480 3480 3480 1
502 20250408 101100 7934470 3490 3490 3490 3490 0
503 20250408 101000 7934470 3490 3480 3490 3480 5
504 20250408 100900 7917030 3470 3470 3470 3470 0
505 20250408 100800 7917030 3470 3470 3470 3470 0
506 20250408 100700 7917030 3470 3455 3495 3455 54
507 20250408 100600 7729305 3455 3455 3455 3455 102
508 20250408 100500 7376895 3450 3450 3450 3450 100
509 20250408 100400 7031895 3450 3450 3450 3450 0
510 20250408 100300 7031895 3450 3450 3450 3450 0
511 20250408 100200 7031895 3450 3450 3455 3450 11
512 20250408 100100 6993900 3445 3445 3445 3445 1
513 20250408 100000 6990455 3435 3435 3435 3435 0
514 20250408 095900 6990455 3435 3435 3435 3435 0
515 20250408 095800 6990455 3435 3435 3435 3435 0
516 20250408 095700 6990455 3435 3435 3435 3435 0
517 20250408 095600 6990455 3435 3435 3435 3435 0
518 20250408 095500 6990455 3435 3435 3435 3435 0
519 20250408 095400 6990455 3435 3435 3435 3435 0
520 20250408 095300 6990455 3435 3435 3435 3435 207
521 20250408 095200 6279410 3445 3445 3445 3445 0
522 20250408 095100 6279410 3445 3445 3445 3445 0
523 20250408 095000 6279410 3445 3445 3445 3445 0
524 20250408 094900 6279410 3445 3445 3445 3445 0
525 20250408 094800 6279410 3445 3445 3445 3445 0
526 20250408 094700 6279410 3445 3445 3445 3445 0
527 20250408 094600 6279410 3445 3435 3455 3435 20
528 20250408 094500 6210350 3455 3455 3455 3455 0
529 20250408 094400 6210350 3455 3455 3455 3455 0
530 20250408 094300 6210350 3455 3440 3455 3430 261
531 20250408 094200 5314545 3440 3440 3440 3440 1
532 20250408 094100 5311105 3455 3450 3455 3450 28
533 20250408 094000 5214500 3450 3450 3450 3450 0
534 20250408 093900 5214500 3450 3450 3450 3450 0
535 20250408 093800 5214500 3450 3450 3450 3450 9
536 20250408 093700 5183450 3450 3445 3450 3445 10
537 20250408 093600 5148980 3445 3445 3445 3445 0
538 20250408 093500 5148980 3445 3445 3445 3445 0
539 20250408 093400 5148980 3445 3445 3445 3445 1
540 20250408 093300 5145535 3445 3445 3445 3445 103
541 20250408 093200 4790700 3445 3445 3445 3445 0
542 20250408 093100 4790700 3445 3445 3445 3445 4
543 20250408 093000 4776920 3445 3445 3445 3445 0
544 20250408 092900 4776920 3445 3445 3445 3445 0
545 20250408 092800 4776920 3445 3450 3450 3445 136
546 20250408 092700 4307730 3450 3450 3450 3450 0
547 20250408 092600 4307730 3450 3450 3450 3450 0
548 20250408 092500 4307730 3450 3450 3450 3450 1
549 20250408 092400 4304280 3450 3450 3450 3450 0
550 20250408 092300 4304280 3450 3450 3450 3450 1
551 20250408 092200 4300830 3450 3450 3450 3450 0
552 20250408 092100 4300830 3450 3450 3450 3450 0
553 20250408 092000 4300830 3450 3450 3450 3450 0
554 20250408 091900 4300830 3450 3450 3450 3450 0
555 20250408 091800 4300830 3450 3450 3450 3450 0
556 20250408 091700 4300830 3450 3450 3450 3450 0
557 20250408 091600 4300830 3450 3455 3455 3450 217
558 20250408 091500 3551180 3460 3460 3460 3460 0
559 20250408 091400 3551180 3460 3460 3460 3460 2
560 20250408 091300 3544260 3460 3460 3460 3460 0
561 20250408 091200 3544260 3460 3465 3465 3460 138
562 20250408 091100 3066530 3485 3485 3485 3485 1
563 20250408 091000 3063045 3485 3485 3485 3485 0
564 20250408 090900 3063045 3485 3485 3485 3485 125
565 20250408 090800 2627420 3485 3485 3485 3485 24
566 20250408 090700 2543780 3495 3495 3495 3495 0
567 20250408 090600 2543780 3495 3495 3495 3495 0
568 20250408 090500 2543780 3495 3495 3495 3495 1
569 20250408 090400 2540285 3545 3435 3545 3435 86
570 20250408 090300 2242175 3595 3595 3595 3595 0
571 20250408 090200 2242175 3595 3595 3595 3595 18
572 20250408 090100 2177465 3395 3430 3600 3395 50
573 20250408 090000 2003490 3390 3390 3390 3390 591