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

576
007570/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,277419450,10000,10000,10000,10000,131
20250408,183300,277419450,10000,10000,10000,10000,0
20250408,183200,277419450,10000,10000,10000,10000,0
20250408,183100,277419450,10000,10000,10000,10000,0
20250408,183000,277419450,10000,10000,10000,10000,0
20250408,182900,277419450,10000,10000,10000,10000,0
20250408,182800,277419450,10000,10000,10000,10000,0
20250408,182700,277419450,10000,10000,10000,10000,0
20250408,182600,277419450,10000,10000,10000,10000,0
20250408,182500,277419450,10000,10000,10000,10000,0
20250408,182400,277419450,10000,10000,10000,10000,0
20250408,182300,277419450,10000,10000,10000,10000,0
20250408,182200,277419450,10000,10000,10000,10000,0
20250408,182100,277419450,10000,10000,10000,10000,0
20250408,182000,277419450,10000,10000,10000,10000,0
20250408,181900,277419450,10000,10000,10000,10000,0
20250408,181800,277419450,10000,10000,10000,10000,0
20250408,181700,277419450,10000,10000,10000,10000,0
20250408,181600,277419450,10000,10000,10000,10000,0
20250408,181500,277419450,10000,10000,10000,10000,0
20250408,181400,277419450,10000,10000,10000,10000,0
20250408,181300,277419450,10000,10000,10000,10000,0
20250408,181200,277419450,10000,10000,10000,10000,0
20250408,181100,277419450,10000,10000,10000,10000,0
20250408,181000,277419450,10000,10000,10000,10000,0
20250408,180900,277419450,10000,10000,10000,10000,0
20250408,180800,277419450,10000,10000,10000,10000,0
20250408,180700,277419450,10000,10000,10000,10000,0
20250408,180600,277419450,10000,10000,10000,10000,0
20250408,180500,277419450,10000,10000,10000,10000,0
20250408,180400,277419450,10000,10000,10000,10000,131
20250408,180300,277419450,10000,10000,10000,10000,0
20250408,180200,277419450,10000,10000,10000,10000,0
20250408,180100,277419450,10000,10000,10000,10000,0
20250408,180000,277419450,10000,10000,10000,10000,0
20250408,175900,277419450,10000,10000,10000,10000,0
20250408,175800,277419450,10000,10000,10000,10000,0
20250408,175700,277419450,10000,10000,10000,10000,0
20250408,175600,277419450,10000,10000,10000,10000,0
20250408,175500,277419450,10000,10000,10000,10000,0
20250408,175400,277419450,10000,10000,10000,10000,0
20250408,175300,277419450,10000,10000,10000,10000,0
20250408,175200,277419450,10000,10000,10000,10000,0
20250408,175100,277419450,10000,10000,10000,10000,0
20250408,175000,277419450,10000,10000,10000,10000,0
20250408,174900,277419450,10000,10000,10000,10000,0
20250408,174800,277419450,10000,10000,10000,10000,0
20250408,174700,277419450,10000,10000,10000,10000,0
20250408,174600,277419450,10000,10000,10000,10000,0
20250408,174500,277419450,10000,10000,10000,10000,0
20250408,174400,277419450,10000,10000,10000,10000,0
20250408,174300,277419450,10000,10000,10000,10000,0
20250408,174200,277419450,10000,10000,10000,10000,0
20250408,174100,277419450,10000,10000,10000,10000,0
20250408,174000,277419450,10000,10000,10000,10000,0
20250408,173900,277419450,10000,10000,10000,10000,0
20250408,173800,277419450,10000,10000,10000,10000,0
20250408,173700,277419450,10000,10000,10000,10000,0
20250408,173600,277419450,10000,10000,10000,10000,0
20250408,173500,277419450,10000,10000,10000,10000,0
20250408,173400,277419450,10000,10000,10000,10000,131
20250408,173300,277419450,10000,10000,10000,10000,0
20250408,173200,277419450,10000,10000,10000,10000,0
20250408,173100,277419450,10000,10000,10000,10000,0
20250408,173000,277419450,10000,10000,10000,10000,0
20250408,172900,277419450,10000,10000,10000,10000,0
20250408,172800,277419450,10000,10000,10000,10000,0
20250408,172700,277419450,10000,10000,10000,10000,0
20250408,172600,277419450,10000,10000,10000,10000,0
20250408,172500,277419450,10000,10000,10000,10000,0
20250408,172400,277419450,10000,10000,10000,10000,0
20250408,172300,277419450,10000,10000,10000,10000,0
20250408,172200,277419450,10000,10000,10000,10000,0
20250408,172100,277419450,10000,10000,10000,10000,0
20250408,172000,277419450,10000,10000,10000,10000,0
20250408,171900,277419450,10000,10000,10000,10000,0
20250408,171800,277419450,10000,10000,10000,10000,0
20250408,171700,277419450,10000,10000,10000,10000,0
20250408,171600,277419450,10000,10000,10000,10000,0
20250408,171500,277419450,10000,10000,10000,10000,0
20250408,171400,277419450,10000,10000,10000,10000,0
20250408,171300,277419450,10000,10000,10000,10000,0
20250408,171200,277419450,10000,10000,10000,10000,0
20250408,171100,277419450,10000,10000,10000,10000,0
20250408,171000,277419450,10000,10000,10000,10000,0
20250408,170900,277419450,10000,10000,10000,10000,0
20250408,170800,277419450,10000,10000,10000,10000,0
20250408,170700,277419450,10000,10000,10000,10000,0
20250408,170600,277419450,10000,10000,10000,10000,0
20250408,170500,277419450,10000,10000,10000,10000,0
20250408,170400,277419450,10000,10000,10000,10000,131
20250408,170300,277419450,10000,10000,10000,10000,0
20250408,170200,277419450,10000,10000,10000,10000,0
20250408,170100,277419450,10000,10000,10000,10000,0
20250408,170000,277419450,10000,10000,10000,10000,0
20250408,165900,277419450,10000,10000,10000,10000,0
20250408,165800,277419450,10000,10000,10000,10000,0
20250408,165700,277419450,10000,10000,10000,10000,0
20250408,165600,277419450,10000,10000,10000,10000,0
20250408,165500,277419450,10000,10000,10000,10000,0
20250408,165400,277419450,10000,10000,10000,10000,0
20250408,165300,277419450,10000,10000,10000,10000,0
20250408,165200,277419450,10000,10000,10000,10000,0
20250408,165100,277419450,10000,10000,10000,10000,0
20250408,165000,277419450,10000,10000,10000,10000,0
20250408,164900,277419450,10000,10000,10000,10000,0
20250408,164800,277419450,10000,10000,10000,10000,0
20250408,164700,277419450,10000,10000,10000,10000,0
20250408,164600,277419450,10000,10000,10000,10000,0
20250408,164500,277419450,10000,10000,10000,10000,0
20250408,164400,277419450,10000,10000,10000,10000,0
20250408,164300,277419450,10000,10000,10000,10000,0
20250408,164200,277419450,10000,10000,10000,10000,0
20250408,164100,277419450,10000,10000,10000,10000,0
20250408,164000,277419450,10000,10000,10000,10000,0
20250408,163900,277419450,10000,10000,10000,10000,0
20250408,163800,277419450,10000,10000,10000,10000,0
20250408,163700,277419450,10000,10000,10000,10000,0
20250408,163600,277419450,10000,10000,10000,10000,0
20250408,163500,277419450,10000,10000,10000,10000,0
20250408,163400,277419450,10000,10000,10000,10000,131
20250408,163300,277419450,10000,10000,10000,10000,0
20250408,163200,277419450,10000,10000,10000,10000,0
20250408,163100,277419450,10000,10000,10000,10000,0
20250408,163000,277419450,10000,10000,10000,10000,0
20250408,162900,277419450,10000,10000,10000,10000,0
20250408,162800,277419450,10000,10000,10000,10000,0
20250408,162700,277419450,10000,10000,10000,10000,0
20250408,162600,277419450,10000,10000,10000,10000,0
20250408,162500,277419450,10000,10000,10000,10000,0
20250408,162400,277419450,10000,10000,10000,10000,0
20250408,162300,277419450,10000,10000,10000,10000,0
20250408,162200,277419450,10000,10000,10000,10000,0
20250408,162100,277419450,10000,10000,10000,10000,0
20250408,162000,277419450,10000,10000,10000,10000,0
20250408,161900,277419450,10000,10000,10000,10000,0
20250408,161800,277419450,10000,10000,10000,10000,0
20250408,161700,277419450,10000,10000,10000,10000,0
20250408,161600,277419450,10000,10000,10000,10000,0
20250408,161500,277419450,10000,10000,10000,10000,0
20250408,161400,277419450,10000,10000,10000,10000,0
20250408,161300,277419450,10000,10000,10000,10000,0
20250408,161200,277419450,10000,10000,10000,10000,0
20250408,161100,277419450,10000,10000,10000,10000,0
20250408,161000,277419450,10000,10000,10000,10000,0
20250408,160900,277419450,10000,10000,10000,10000,0
20250408,160800,277419450,10000,10000,10000,10000,0
20250408,160700,277419450,10000,10000,10000,10000,0
20250408,160600,277419450,10000,10000,10000,10000,0
20250408,160500,277419450,10000,10000,10000,10000,0
20250408,160400,277419450,10000,10000,10000,10000,131
20250408,160300,277419450,10000,10000,10000,10000,0
20250408,160200,277419450,10000,10000,10000,10000,0
20250408,160100,277419450,10000,10000,10000,10000,0
20250408,160000,277419450,10000,10000,10000,10000,0
20250408,155900,277419450,10000,10000,10000,10000,0
20250408,155800,277419450,10000,10000,10000,10000,0
20250408,155700,277419450,10000,10000,10000,10000,0
20250408,155600,277419450,10000,10000,10000,10000,0
20250408,155500,277419450,10000,10000,10000,10000,0
20250408,155400,277419450,10000,10000,10000,10000,0
20250408,155300,277419450,10000,10000,10000,10000,0
20250408,155200,277419450,10000,10000,10000,10000,0
20250408,155100,277419450,10000,10000,10000,10000,0
20250408,155000,277419450,10000,10000,10000,10000,0
20250408,154900,277419450,10000,10000,10000,10000,0
20250408,154800,277419450,10000,10000,10000,10000,0
20250408,154700,277419450,10000,10000,10000,10000,0
20250408,154600,277419450,10000,10000,10000,10000,0
20250408,154500,277419450,10000,10000,10000,10000,0
20250408,154400,277419450,10000,10000,10000,10000,0
20250408,154300,277419450,10000,10000,10000,10000,0
20250408,154200,277419450,10000,10000,10000,10000,0
20250408,154100,277419450,10000,10000,10000,10000,0
20250408,154000,277419450,10000,10000,10000,10000,0
20250408,153900,277419450,10000,10000,10000,10000,0
20250408,153800,277419450,10000,10000,10000,10000,0
20250408,153700,277419450,10000,10000,10000,10000,0
20250408,153600,277419450,10000,10000,10000,10000,0
20250408,153500,277419450,10000,10000,10000,10000,0
20250408,153400,277419450,10000,10000,10000,10000,131
20250408,153300,277419450,10000,10000,10000,10000,0
20250408,153200,277419450,10000,10000,10000,10000,0
20250408,153100,277419450,10000,10000,10000,10000,0
20250408,153000,277419450,10000,10000,10000,10000,131
20250408,152900,276109450,9970,9970,9970,9970,0
20250408,152800,276109450,9970,9970,9970,9970,0
20250408,152700,276109450,9970,9970,9970,9970,0
20250408,152600,276109450,9970,9970,9970,9970,0
20250408,152500,276109450,9970,9970,9970,9970,0
20250408,152400,276109450,9970,9970,9970,9970,0
20250408,152300,276109450,9970,9970,9970,9970,0
20250408,152200,276109450,9970,9970,9970,9970,0
20250408,152100,276109450,9970,9970,9970,9970,0
20250408,152000,276109450,9970,9970,9970,9970,0
20250408,151900,276109450,9970,9970,9970,9970,0
20250408,151800,276109450,9970,9970,9970,9970,0
20250408,151700,276109450,9970,9960,9970,9960,12
20250408,151600,275989900,9950,9950,9950,9950,5
20250408,151500,275940150,9950,9950,9950,9950,2
20250408,151400,275920250,9950,9950,9950,9950,1
20250408,151300,275910300,9950,9950,9950,9940,271
20250408,151200,273215440,9940,9960,9960,9940,307
20250408,151100,270157840,9960,9950,9960,9950,197
20250408,151000,268197680,9950,9950,9950,9950,1
20250408,150900,268187730,9950,9950,9950,9950,2
20250408,150800,268167830,9950,9950,9950,9940,3
20250408,150700,268137990,9950,9930,9950,9930,2
20250408,150600,268118110,9950,9950,9950,9950,2
20250408,150500,268098210,9950,9950,9950,9950,9
20250408,150400,268008660,9950,9950,9950,9950,2
20250408,150300,267988760,9930,9950,9950,9930,104
20250408,150200,266955980,9950,9950,9950,9950,14
20250408,150100,266816680,9960,9960,9960,9960,1
20250408,150000,266806720,9960,9960,9960,9960,1
20250408,145900,266796760,9960,9960,9960,9960,1
20250408,145800,266786800,9960,9960,9960,9960,3
20250408,145700,266756920,9960,9960,9960,9960,1
20250408,145600,266746960,9960,9960,9960,9960,1
20250408,145500,266737000,9960,9960,9960,9960,13
20250408,145400,266607520,9960,9960,9960,9960,2
20250408,145300,266587600,9960,9960,9960,9960,13
20250408,145200,266458120,9950,9950,9950,9950,0
20250408,145100,266458120,9950,9940,9950,9940,28
20250408,145000,266179790,9930,9930,9930,9930,42
20250408,144900,265762730,9930,9930,9930,9930,1
20250408,144800,265752800,9940,9940,9940,9940,0
20250408,144700,265752800,9940,9940,9940,9940,2
20250408,144600,265732920,9940,9940,9940,9940,0
20250408,144500,265732920,9940,9940,9940,9940,0
20250408,144400,265732920,9940,9940,9940,9940,1
20250408,144300,265722980,9940,9940,9940,9940,20
20250408,144200,265524180,9940,9940,9940,9940,1
20250408,144100,265514240,9940,9940,9940,9940,0
20250408,144000,265514240,9940,9930,9940,9930,350
20250408,143900,262037730,9930,9930,9930,9930,2
20250408,143800,262017870,9920,9920,9920,9920,1
20250408,143700,262007950,9930,9930,9930,9930,1
20250408,143600,261998020,9920,9920,9920,9920,15
20250408,143500,261849220,9920,9920,9920,9920,0
20250408,143400,261849220,9920,9910,9930,9900,492
20250408,143300,256977440,9910,9920,9920,9910,272
20250408,143200,254281710,9940,9940,9940,9940,4
20250408,143100,254241950,9930,9930,9930,9930,1
20250408,143000,254232020,9940,9940,9940,9940,1
20250408,142900,254222080,9940,9940,9940,9940,0
20250408,142800,254222080,9940,9940,9940,9940,0
20250408,142700,254222080,9940,9940,9940,9940,1
20250408,142600,254212140,9940,9940,9940,9940,0
20250408,142500,254212140,9940,9940,9940,9940,1
20250408,142400,254202200,9940,9940,9940,9940,1
20250408,142300,254192260,9920,9920,9940,9920,121
20250408,142200,252991920,9920,9920,9920,9920,0
20250408,142100,252991920,9920,9920,9920,9920,1
20250408,142000,252982000,9940,9930,9940,9930,168
20250408,141900,251313100,9930,9950,9950,9930,261
20250408,141800,248721230,9960,9960,9960,9960,0
20250408,141700,248721230,9960,9960,9960,9960,0
20250408,141600,248721230,9960,9960,9960,9960,1
20250408,141500,248711270,9960,9960,9960,9960,1
20250408,141400,248701310,9960,9960,9960,9960,0
20250408,141300,248701310,9960,9960,9960,9960,0
20250408,141200,248701310,9960,9960,9960,9960,0
20250408,141100,248701310,9960,9960,9960,9960,0
20250408,141000,248701310,9960,9960,9960,9960,0
20250408,140900,248701310,9960,9960,9960,9960,3
20250408,140800,248671430,9960,9960,9960,9960,1
20250408,140700,248661470,9970,9960,9970,9960,3
20250408,140600,248631580,9960,9960,9960,9960,1
20250408,140500,248621620,9980,9980,9980,9980,0
20250408,140400,248621620,9980,9980,9980,9980,0
20250408,140300,248621620,9980,9980,9980,9980,0
20250408,140200,248621620,9980,9980,9980,9980,0
20250408,140100,248621620,9980,9960,9980,9960,8
20250408,140000,248541860,9960,9960,9960,9960,0
20250408,135900,248541860,9960,9960,9960,9960,0
20250408,135800,248541860,9960,9960,9960,9960,1
20250408,135700,248531900,9950,9950,9950,9950,0
20250408,135600,248531900,9950,9950,9950,9950,0
20250408,135500,248531900,9950,9950,9950,9950,0
20250408,135400,248531900,9950,9940,9950,9940,221
20250408,135300,246332970,9940,9940,9940,9940,1
20250408,135200,246323030,9930,9930,9930,9930,0
20250408,135100,246323030,9930,9930,9930,9930,1
20250408,135000,246313100,9940,9940,9940,9940,0
20250408,134900,246313100,9940,9940,9940,9940,0
20250408,134800,246313100,9940,9940,9940,9940,0
20250408,134700,246313100,9940,9940,9940,9940,2
20250408,134600,246293220,9940,9950,9950,9930,531
20250408,134500,241018290,9950,9950,9950,9950,2
20250408,134400,240998390,9970,9970,9970,9970,0
20250408,134300,240998390,9970,9970,9970,9970,0
20250408,134200,240998390,9970,9970,9970,9970,0
20250408,134100,240998390,9970,9970,9970,9970,0
20250408,134000,240998390,9970,9970,9970,9970,0
20250408,133900,240998390,9970,9970,9970,9970,0
20250408,133800,240998390,9970,9950,9970,9950,300
20250408,133700,238010870,9950,9950,9950,9950,0
20250408,133600,238010870,9950,9950,9950,9950,0
20250408,133500,238010870,9950,9950,9950,9950,11
20250408,133400,237901420,9960,9970,9990,9960,303
20250408,133300,234883420,9980,9970,9990,9970,4
20250408,133200,234843510,9990,9980,9990,9970,4
20250408,133100,234803600,9970,9970,9990,9970,5
20250408,133000,234753720,9990,9990,9990,9970,219
20250408,132900,232570250,9990,9990,9990,9990,155
20250408,132800,231021800,9990,9990,9990,9990,0
20250408,132700,231021800,9990,9990,9990,9990,0
20250408,132600,231021800,9990,9990,9990,9990,0
20250408,132500,231021800,9990,9990,9990,9990,0
20250408,132400,231021800,9990,9990,9990,9990,0
20250408,132300,231021800,9990,9990,9990,9990,2
20250408,132200,231001820,9980,9980,9980,9980,0
20250408,132100,231001820,9980,9980,9980,9980,43
20250408,132000,230572680,9980,9980,9980,9980,1
20250408,131900,230562700,9980,9980,9980,9980,0
20250408,131800,230562700,9980,9980,9980,9980,0
20250408,131700,230562700,9980,9980,9980,9980,128
20250408,131600,229285260,9980,9980,9980,9980,1
20250408,131500,229275280,9980,9980,9980,9980,1
20250408,131400,229265300,9970,9970,9970,9970,41
20250408,131300,228856530,9960,9960,9960,9960,0
20250408,131200,228856530,9960,9960,9960,9960,0
20250408,131100,228856530,9960,9960,9960,9960,0
20250408,131000,228856530,9960,9960,9960,9960,2
20250408,130900,228836610,9960,9960,9960,9960,212
20250408,130800,226725090,9950,9950,9950,9950,53
20250408,130700,226197740,9950,9950,9950,9950,28
20250408,130600,225919140,9950,9950,9950,9950,0
20250408,130500,225919140,9950,9950,9950,9950,1
20250408,130400,225909190,9950,9980,9980,9950,310
20250408,130300,222823700,9970,9970,9970,9970,1
20250408,130200,222813730,9970,9970,9970,9970,121
20250408,130100,221607360,9980,9980,9980,9980,0
20250408,130000,221607360,9980,9950,9980,9950,18
20250408,125900,221428220,9940,9940,9940,9940,0
20250408,125800,221428220,9940,9940,9940,9940,0
20250408,125700,221428220,9940,9940,9940,9940,0
20250408,125600,221428220,9940,9940,9940,9940,51
20250408,125500,220921280,9930,9930,9930,9930,0
20250408,125400,220921280,9930,9930,9930,9930,0
20250408,125300,220921280,9930,9930,9930,9930,50
20250408,125200,220424780,9930,9920,9930,9910,318
20250408,125100,217272240,9930,9950,9950,9930,106
20250408,125000,216219640,9940,9950,9950,9940,413
20250408,124900,212114130,9950,9970,9970,9950,449
20250408,124800,207643870,9980,9980,9980,9980,0
20250408,124700,207643870,9980,9980,9980,9980,0
20250408,124600,207643870,9980,9980,9980,9980,0
20250408,124500,207643870,9980,9980,9980,9980,1
20250408,124400,207633890,9980,9980,9980,9980,25
20250408,124300,207384390,9980,9980,9980,9980,10
20250408,124200,207284590,9980,9980,9980,9980,0
20250408,124100,207284590,9980,9980,9980,9980,0
20250408,124000,207284590,9980,9980,9980,9980,11
20250408,123900,207174810,9980,9980,9980,9980,0
20250408,123800,207174810,9980,9980,9980,9980,173
20250408,123700,205448270,9980,9980,9980,9980,135
20250408,123600,204100970,9970,9980,9980,9970,19
20250408,123500,203911500,9980,9980,9980,9980,0
20250408,123400,203911500,9980,9980,9980,9980,0
20250408,123300,203911500,9980,9980,9980,9980,0
20250408,123200,203911500,9980,9980,9980,9980,1
20250408,123100,203901520,9970,9970,9970,9970,134
20250408,123000,202565540,9970,9970,9970,9970,0
20250408,122900,202565540,9970,9970,9970,9970,1
20250408,122800,202555570,9970,9970,9970,9970,0
20250408,122700,202555570,9970,9970,9970,9970,0
20250408,122600,202555570,9970,9970,9970,9970,0
20250408,122500,202555570,9970,9970,9970,9970,0
20250408,122400,202555570,9970,9970,9970,9970,0
20250408,122300,202555570,9970,9970,9970,9970,0
20250408,122200,202555570,9970,9970,9970,9970,2
20250408,122100,202535630,9960,9960,9960,9960,0
20250408,122000,202535630,9960,9960,9960,9960,0
20250408,121900,202535630,9960,9960,9960,9960,0
20250408,121800,202535630,9960,9960,9960,9960,0
20250408,121700,202535630,9960,9960,9960,9960,20
20250408,121600,202336430,9970,9970,9970,9970,0
20250408,121500,202336430,9970,9970,9970,9970,0
20250408,121400,202336430,9970,9970,9970,9970,1
20250408,121300,202326460,9970,9990,9990,9970,104
20250408,121200,201289560,9990,9990,9990,9990,5
20250408,121100,201239610,9980,9990,9990,9980,442
20250408,121000,196827750,10000,10000,10000,10000,0
20250408,120900,196827750,10000,10000,10000,10000,0
20250408,120800,196827750,10000,10000,10000,10000,0
20250408,120700,196827750,10000,10000,10000,10000,2
20250408,120600,196807750,10000,10000,10000,10000,0
20250408,120500,196807750,10000,10000,10000,10000,0
20250408,120400,196807750,10000,10000,10000,10000,0
20250408,120300,196807750,10000,10000,10000,10000,0
20250408,120200,196807750,10000,10000,10000,10000,0
20250408,120100,196807750,10000,10000,10000,10000,0
20250408,120000,196807750,10000,10000,10000,10000,10
20250408,115900,196707750,10000,10000,10000,10000,1
20250408,115800,196697750,10000,10000,10000,10000,1
20250408,115700,196687750,9990,10010,10010,9990,215
20250408,115600,194537320,10020,10020,10020,10020,71
20250408,115500,193825900,10030,10030,10030,10030,60
20250408,115400,193224100,10050,10050,10050,10050,0
20250408,115300,193224100,10050,10050,10050,10050,0
20250408,115200,193224100,10050,10050,10050,10050,0
20250408,115100,193224100,10050,10040,10050,10040,40
20250408,115000,192822480,10040,10040,10040,10040,14
20250408,114900,192681920,10050,10050,10050,10050,0
20250408,114800,192681920,10050,10050,10050,10050,1
20250408,114700,192671870,10050,10050,10050,10050,4
20250408,114600,192631670,10050,10050,10050,10050,300
20250408,114500,189616670,10070,10070,10070,10070,0
20250408,114400,189616670,10070,10070,10070,10070,1
20250408,114300,189606600,10070,10070,10070,10070,1
20250408,114200,189596530,10070,10070,10070,10070,2
20250408,114100,189576390,10060,10060,10060,10060,0
20250408,114000,189576390,10060,10060,10060,10060,0
20250408,113900,189576390,10060,10060,10060,10060,0
20250408,113800,189576390,10060,10060,10060,10060,358
20250408,113700,185974910,10080,10080,10080,10080,0
20250408,113600,185974910,10080,10090,10090,10070,150
20250408,113500,184464380,10090,10090,10090,10090,0
20250408,113400,184464380,10090,10090,10090,10090,0
20250408,113300,184464380,10090,10090,10090,10090,0
20250408,113200,184464380,10090,10090,10090,10090,0
20250408,113100,184464380,10090,10090,10090,10090,0
20250408,113000,184464380,10090,10090,10090,10090,0
20250408,112900,184464380,10090,10090,10090,10090,1
20250408,112800,184454290,10080,10080,10080,10080,50
20250408,112700,183950290,10090,10090,10090,10090,1
20250408,112600,183940200,10080,10080,10080,10080,50
20250408,112500,183436200,10080,10080,10080,10080,5
20250408,112400,183385800,10080,10080,10080,10080,31
20250408,112300,183073320,10080,10080,10080,10080,0
20250408,112200,183073320,10080,10080,10080,10080,33
20250408,112100,182740680,10080,10080,10080,10080,0
20250408,112000,182740680,10080,10080,10080,10080,4
20250408,111900,182700360,10080,10080,10080,10080,0
20250408,111800,182700360,10080,10080,10080,10080,0
20250408,111700,182700360,10080,10080,10080,10080,10
20250408,111600,182599560,10080,10080,10080,10080,21
20250408,111500,182387880,10080,10080,10080,10080,10
20250408,111400,182287080,10080,10080,10080,10080,30
20250408,111300,181984680,10070,10070,10070,10070,2
20250408,111200,181964540,10080,10080,10080,10080,106
20250408,111100,180896060,10070,10070,10070,10070,5
20250408,111000,180845710,10070,10070,10070,10070,0
20250408,110900,180845710,10070,10070,10070,10070,44
20250408,110800,180402630,10070,10070,10070,10070,0
20250408,110700,180402630,10070,10070,10070,10070,0
20250408,110600,180402630,10070,10070,10070,10070,326
20250408,110500,177119810,10070,10080,10080,10070,10
20250408,110400,177019040,10080,10080,10080,10080,0
20250408,110300,177019040,10080,10080,10080,10080,0
20250408,110200,177019040,10080,10080,10080,10080,0
20250408,110100,177019040,10080,10080,10080,10080,37
20250408,110000,176646080,10080,10080,10080,10080,0
20250408,105900,176646080,10080,10080,10080,10080,1
20250408,105800,176636000,10070,10070,10070,10070,1
20250408,105700,176625930,10070,10070,10070,10070,1046
20250408,105600,166092710,10070,10050,10070,10050,3290
20250408,105500,132973920,10050,10060,10060,10050,3
20250408,105400,132943750,10060,10040,10060,10040,8
20250408,105300,132863410,10060,10060,10060,10060,1
20250408,105200,132853350,10070,10040,10070,10040,787
20250408,105100,124939460,10010,10040,10040,10010,14
20250408,105000,124799180,10050,10050,10050,10050,53
20250408,104900,124266530,10050,10040,10050,10040,570
20250408,104800,118543610,10030,10010,10030,10010,1951
20250408,104700,98994470,10010,10010,10010,10010,0
20250408,104600,98994470,10010,10000,10010,10000,240
20250408,104500,96594340,10000,10000,10000,10000,1
20250408,104400,96584340,10000,9990,10000,9990,3
20250408,104300,96554360,10000,10000,10000,10000,0
20250408,104200,96554360,10000,10010,10020,10000,1161
20250408,104100,84942280,10020,10000,10020,10000,274
20250408,104000,82201700,9990,9990,9990,9990,1
20250408,103900,82191710,9990,9990,9990,9990,0
20250408,103800,82191710,9990,9990,9990,9990,104
20250408,103700,81152750,9990,9980,9990,9980,3
20250408,103600,81122800,9980,9980,9980,9980,0
20250408,103500,81122800,9980,9980,9980,9980,1
20250408,103400,81112820,9990,9990,9990,9990,0
20250408,103300,81112820,9990,9980,9990,9980,143
20250408,103200,79685670,9970,9970,9970,9970,0
20250408,103100,79685670,9970,9970,9970,9970,0
20250408,103000,79685670,9970,9970,9970,9970,0
20250408,102900,79685670,9970,9980,9980,9970,2
20250408,102800,79665720,9980,9980,9980,9980,0
20250408,102700,79665720,9980,9980,9980,9980,0
20250408,102600,79665720,9980,9980,9980,9980,11
20250408,102500,79555940,9980,9980,9980,9980,0
20250408,102400,79555940,9980,9970,9980,9970,59
20250408,102300,78967700,9970,9960,9970,9950,25
20250408,102200,78718570,9970,9950,9970,9950,11
20250408,102100,78609050,9940,9940,9940,9940,2
20250408,102000,78589170,9940,9930,9950,9930,35
20250408,101900,78240990,9950,9950,9950,9930,186
20250408,101800,76391160,9940,9940,9950,9930,4
20250408,101700,76351400,9940,9940,9940,9940,0
20250408,101600,76351400,9940,9940,9940,9940,1
20250408,101500,76341460,9930,9930,9930,9930,4
20250408,101400,76301740,9920,9930,9930,9920,91
20250408,101300,75398120,9930,9930,9930,9930,0
20250408,101200,75398120,9930,9930,9930,9930,0
20250408,101100,75398120,9930,9920,9930,9920,5
20250408,101000,75348510,9910,9910,9910,9910,0
20250408,100900,75348510,9910,9930,9930,9910,78
20250408,100800,74574830,9950,9950,9950,9950,0
20250408,100700,74574830,9950,9940,9950,9930,49
20250408,100600,74087460,9950,9950,9970,9940,161
20250408,100500,72485510,9970,9940,9970,9940,101
20250408,100400,71479590,9960,9940,9960,9940,94
20250408,100300,70544290,9940,9940,9940,9940,1
20250408,100200,70534350,9940,9940,9940,9940,0
20250408,100100,70534350,9940,9940,9940,9940,0
20250408,100000,70534350,9940,9940,9940,9940,0
20250408,095900,70534350,9940,9940,9940,9940,10
20250408,095800,70434950,9960,9950,9960,9940,232
20250408,095700,68127050,9950,9960,9960,9950,109
20250408,095600,67041440,9980,9980,9980,9980,0
20250408,095500,67041440,9980,9980,9980,9980,0
20250408,095400,67041440,9980,9970,9980,9970,100
20250408,095300,66043930,9970,9970,9970,9970,1
20250408,095200,66033960,9980,9980,9980,9980,0
20250408,095100,66033960,9980,9970,9980,9970,123
20250408,095000,64807610,9970,9970,9970,9970,1
20250408,094900,64797640,9960,9960,9960,9960,0
20250408,094800,64797640,9960,9960,9960,9960,0
20250408,094700,64797640,9960,9960,9960,9960,0
20250408,094600,64797640,9960,9960,9960,9960,95
20250408,094500,63851440,9970,9970,9980,9970,174
20250408,094400,62116650,9975,9975,9975,9975,0
20250408,094300,62116650,9975,9975,9975,9975,0
20250408,094200,62116650,9975,9970,9975,9970,25
20250408,094100,61867300,9960,9970,9970,9955,109
20250408,094000,60780720,9980,9980,9980,9980,1
20250408,093900,60770740,9980,9980,9980,9980,1
20250408,093800,60760760,9970,9980,9980,9970,2
20250408,093700,60740810,9960,9970,9990,9960,103
20250408,093600,59713860,9990,9970,9990,9960,14
20250408,093500,59574140,9950,9980,9980,9950,365
20250408,093400,55937580,9970,9970,9970,9970,0
20250408,093300,55937580,9970,9990,9990,9970,52
20250408,093200,55418620,9990,9980,9990,9980,58
20250408,093100,54839770,9980,9980,9980,9980,1
20250408,093000,54829790,9980,9980,9990,9970,4
20250408,092900,54789870,9980,9960,9980,9960,273
20250408,092800,52068640,9980,9960,9980,9960,53
20250408,092700,51539750,9970,9980,9980,9960,202
20250408,092600,49526550,9980,9970,9980,9970,2
20250408,092500,49506600,9980,9960,9980,9960,134
20250408,092400,48171920,9960,9990,9990,9960,603
20250408,092300,42161310,9980,9970,9990,9970,22
20250408,092200,41941770,9990,10000,10000,9970,248
20250408,092100,39468850,9990,9990,10000,9970,250
20250408,092000,36975920,10000,9990,10000,9990,352
20250408,091900,33456370,9980,9980,10000,9980,22
20250408,091800,33236650,9980,9980,9980,9980,0
20250408,091700,33236650,9980,9980,9980,9980,5
20250408,091600,33186750,9980,9990,9990,9980,29
20250408,091500,32897140,9990,10000,10000,9990,201
20250408,091400,30889140,10000,9995,10000,9995,11
20250408,091300,30779165,9995,9990,9995,9990,172
20250408,091200,29060880,9990,9990,9990,9990,0
20250408,091100,29060880,9990,10020,10020,9990,201
20250408,091000,27052730,10040,9980,10040,9980,791
20250408,090900,19148410,9970,9970,9970,9970,16
20250408,090800,18988890,9980,9980,9980,9970,6
20250408,090700,18929050,9980,9980,9980,9980,0
20250408,090600,18929050,9980,9980,9980,9970,119
20250408,090500,17741460,9980,9970,9980,9970,61
20250408,090400,17132880,9970,9970,9970,9970,201
20250408,090300,15128910,9980,9980,9980,9970,159
20250408,090200,13543350,10050,10050,10050,10050,0
20250408,090100,13543350,10050,10050,10050,10050,0
20250408,090000,13543350,10050,9900,10050,9900,1368
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 277419450 10000 10000 10000 10000 131
3 20250408 183300 277419450 10000 10000 10000 10000 0
4 20250408 183200 277419450 10000 10000 10000 10000 0
5 20250408 183100 277419450 10000 10000 10000 10000 0
6 20250408 183000 277419450 10000 10000 10000 10000 0
7 20250408 182900 277419450 10000 10000 10000 10000 0
8 20250408 182800 277419450 10000 10000 10000 10000 0
9 20250408 182700 277419450 10000 10000 10000 10000 0
10 20250408 182600 277419450 10000 10000 10000 10000 0
11 20250408 182500 277419450 10000 10000 10000 10000 0
12 20250408 182400 277419450 10000 10000 10000 10000 0
13 20250408 182300 277419450 10000 10000 10000 10000 0
14 20250408 182200 277419450 10000 10000 10000 10000 0
15 20250408 182100 277419450 10000 10000 10000 10000 0
16 20250408 182000 277419450 10000 10000 10000 10000 0
17 20250408 181900 277419450 10000 10000 10000 10000 0
18 20250408 181800 277419450 10000 10000 10000 10000 0
19 20250408 181700 277419450 10000 10000 10000 10000 0
20 20250408 181600 277419450 10000 10000 10000 10000 0
21 20250408 181500 277419450 10000 10000 10000 10000 0
22 20250408 181400 277419450 10000 10000 10000 10000 0
23 20250408 181300 277419450 10000 10000 10000 10000 0
24 20250408 181200 277419450 10000 10000 10000 10000 0
25 20250408 181100 277419450 10000 10000 10000 10000 0
26 20250408 181000 277419450 10000 10000 10000 10000 0
27 20250408 180900 277419450 10000 10000 10000 10000 0
28 20250408 180800 277419450 10000 10000 10000 10000 0
29 20250408 180700 277419450 10000 10000 10000 10000 0
30 20250408 180600 277419450 10000 10000 10000 10000 0
31 20250408 180500 277419450 10000 10000 10000 10000 0
32 20250408 180400 277419450 10000 10000 10000 10000 131
33 20250408 180300 277419450 10000 10000 10000 10000 0
34 20250408 180200 277419450 10000 10000 10000 10000 0
35 20250408 180100 277419450 10000 10000 10000 10000 0
36 20250408 180000 277419450 10000 10000 10000 10000 0
37 20250408 175900 277419450 10000 10000 10000 10000 0
38 20250408 175800 277419450 10000 10000 10000 10000 0
39 20250408 175700 277419450 10000 10000 10000 10000 0
40 20250408 175600 277419450 10000 10000 10000 10000 0
41 20250408 175500 277419450 10000 10000 10000 10000 0
42 20250408 175400 277419450 10000 10000 10000 10000 0
43 20250408 175300 277419450 10000 10000 10000 10000 0
44 20250408 175200 277419450 10000 10000 10000 10000 0
45 20250408 175100 277419450 10000 10000 10000 10000 0
46 20250408 175000 277419450 10000 10000 10000 10000 0
47 20250408 174900 277419450 10000 10000 10000 10000 0
48 20250408 174800 277419450 10000 10000 10000 10000 0
49 20250408 174700 277419450 10000 10000 10000 10000 0
50 20250408 174600 277419450 10000 10000 10000 10000 0
51 20250408 174500 277419450 10000 10000 10000 10000 0
52 20250408 174400 277419450 10000 10000 10000 10000 0
53 20250408 174300 277419450 10000 10000 10000 10000 0
54 20250408 174200 277419450 10000 10000 10000 10000 0
55 20250408 174100 277419450 10000 10000 10000 10000 0
56 20250408 174000 277419450 10000 10000 10000 10000 0
57 20250408 173900 277419450 10000 10000 10000 10000 0
58 20250408 173800 277419450 10000 10000 10000 10000 0
59 20250408 173700 277419450 10000 10000 10000 10000 0
60 20250408 173600 277419450 10000 10000 10000 10000 0
61 20250408 173500 277419450 10000 10000 10000 10000 0
62 20250408 173400 277419450 10000 10000 10000 10000 131
63 20250408 173300 277419450 10000 10000 10000 10000 0
64 20250408 173200 277419450 10000 10000 10000 10000 0
65 20250408 173100 277419450 10000 10000 10000 10000 0
66 20250408 173000 277419450 10000 10000 10000 10000 0
67 20250408 172900 277419450 10000 10000 10000 10000 0
68 20250408 172800 277419450 10000 10000 10000 10000 0
69 20250408 172700 277419450 10000 10000 10000 10000 0
70 20250408 172600 277419450 10000 10000 10000 10000 0
71 20250408 172500 277419450 10000 10000 10000 10000 0
72 20250408 172400 277419450 10000 10000 10000 10000 0
73 20250408 172300 277419450 10000 10000 10000 10000 0
74 20250408 172200 277419450 10000 10000 10000 10000 0
75 20250408 172100 277419450 10000 10000 10000 10000 0
76 20250408 172000 277419450 10000 10000 10000 10000 0
77 20250408 171900 277419450 10000 10000 10000 10000 0
78 20250408 171800 277419450 10000 10000 10000 10000 0
79 20250408 171700 277419450 10000 10000 10000 10000 0
80 20250408 171600 277419450 10000 10000 10000 10000 0
81 20250408 171500 277419450 10000 10000 10000 10000 0
82 20250408 171400 277419450 10000 10000 10000 10000 0
83 20250408 171300 277419450 10000 10000 10000 10000 0
84 20250408 171200 277419450 10000 10000 10000 10000 0
85 20250408 171100 277419450 10000 10000 10000 10000 0
86 20250408 171000 277419450 10000 10000 10000 10000 0
87 20250408 170900 277419450 10000 10000 10000 10000 0
88 20250408 170800 277419450 10000 10000 10000 10000 0
89 20250408 170700 277419450 10000 10000 10000 10000 0
90 20250408 170600 277419450 10000 10000 10000 10000 0
91 20250408 170500 277419450 10000 10000 10000 10000 0
92 20250408 170400 277419450 10000 10000 10000 10000 131
93 20250408 170300 277419450 10000 10000 10000 10000 0
94 20250408 170200 277419450 10000 10000 10000 10000 0
95 20250408 170100 277419450 10000 10000 10000 10000 0
96 20250408 170000 277419450 10000 10000 10000 10000 0
97 20250408 165900 277419450 10000 10000 10000 10000 0
98 20250408 165800 277419450 10000 10000 10000 10000 0
99 20250408 165700 277419450 10000 10000 10000 10000 0
100 20250408 165600 277419450 10000 10000 10000 10000 0
101 20250408 165500 277419450 10000 10000 10000 10000 0
102 20250408 165400 277419450 10000 10000 10000 10000 0
103 20250408 165300 277419450 10000 10000 10000 10000 0
104 20250408 165200 277419450 10000 10000 10000 10000 0
105 20250408 165100 277419450 10000 10000 10000 10000 0
106 20250408 165000 277419450 10000 10000 10000 10000 0
107 20250408 164900 277419450 10000 10000 10000 10000 0
108 20250408 164800 277419450 10000 10000 10000 10000 0
109 20250408 164700 277419450 10000 10000 10000 10000 0
110 20250408 164600 277419450 10000 10000 10000 10000 0
111 20250408 164500 277419450 10000 10000 10000 10000 0
112 20250408 164400 277419450 10000 10000 10000 10000 0
113 20250408 164300 277419450 10000 10000 10000 10000 0
114 20250408 164200 277419450 10000 10000 10000 10000 0
115 20250408 164100 277419450 10000 10000 10000 10000 0
116 20250408 164000 277419450 10000 10000 10000 10000 0
117 20250408 163900 277419450 10000 10000 10000 10000 0
118 20250408 163800 277419450 10000 10000 10000 10000 0
119 20250408 163700 277419450 10000 10000 10000 10000 0
120 20250408 163600 277419450 10000 10000 10000 10000 0
121 20250408 163500 277419450 10000 10000 10000 10000 0
122 20250408 163400 277419450 10000 10000 10000 10000 131
123 20250408 163300 277419450 10000 10000 10000 10000 0
124 20250408 163200 277419450 10000 10000 10000 10000 0
125 20250408 163100 277419450 10000 10000 10000 10000 0
126 20250408 163000 277419450 10000 10000 10000 10000 0
127 20250408 162900 277419450 10000 10000 10000 10000 0
128 20250408 162800 277419450 10000 10000 10000 10000 0
129 20250408 162700 277419450 10000 10000 10000 10000 0
130 20250408 162600 277419450 10000 10000 10000 10000 0
131 20250408 162500 277419450 10000 10000 10000 10000 0
132 20250408 162400 277419450 10000 10000 10000 10000 0
133 20250408 162300 277419450 10000 10000 10000 10000 0
134 20250408 162200 277419450 10000 10000 10000 10000 0
135 20250408 162100 277419450 10000 10000 10000 10000 0
136 20250408 162000 277419450 10000 10000 10000 10000 0
137 20250408 161900 277419450 10000 10000 10000 10000 0
138 20250408 161800 277419450 10000 10000 10000 10000 0
139 20250408 161700 277419450 10000 10000 10000 10000 0
140 20250408 161600 277419450 10000 10000 10000 10000 0
141 20250408 161500 277419450 10000 10000 10000 10000 0
142 20250408 161400 277419450 10000 10000 10000 10000 0
143 20250408 161300 277419450 10000 10000 10000 10000 0
144 20250408 161200 277419450 10000 10000 10000 10000 0
145 20250408 161100 277419450 10000 10000 10000 10000 0
146 20250408 161000 277419450 10000 10000 10000 10000 0
147 20250408 160900 277419450 10000 10000 10000 10000 0
148 20250408 160800 277419450 10000 10000 10000 10000 0
149 20250408 160700 277419450 10000 10000 10000 10000 0
150 20250408 160600 277419450 10000 10000 10000 10000 0
151 20250408 160500 277419450 10000 10000 10000 10000 0
152 20250408 160400 277419450 10000 10000 10000 10000 131
153 20250408 160300 277419450 10000 10000 10000 10000 0
154 20250408 160200 277419450 10000 10000 10000 10000 0
155 20250408 160100 277419450 10000 10000 10000 10000 0
156 20250408 160000 277419450 10000 10000 10000 10000 0
157 20250408 155900 277419450 10000 10000 10000 10000 0
158 20250408 155800 277419450 10000 10000 10000 10000 0
159 20250408 155700 277419450 10000 10000 10000 10000 0
160 20250408 155600 277419450 10000 10000 10000 10000 0
161 20250408 155500 277419450 10000 10000 10000 10000 0
162 20250408 155400 277419450 10000 10000 10000 10000 0
163 20250408 155300 277419450 10000 10000 10000 10000 0
164 20250408 155200 277419450 10000 10000 10000 10000 0
165 20250408 155100 277419450 10000 10000 10000 10000 0
166 20250408 155000 277419450 10000 10000 10000 10000 0
167 20250408 154900 277419450 10000 10000 10000 10000 0
168 20250408 154800 277419450 10000 10000 10000 10000 0
169 20250408 154700 277419450 10000 10000 10000 10000 0
170 20250408 154600 277419450 10000 10000 10000 10000 0
171 20250408 154500 277419450 10000 10000 10000 10000 0
172 20250408 154400 277419450 10000 10000 10000 10000 0
173 20250408 154300 277419450 10000 10000 10000 10000 0
174 20250408 154200 277419450 10000 10000 10000 10000 0
175 20250408 154100 277419450 10000 10000 10000 10000 0
176 20250408 154000 277419450 10000 10000 10000 10000 0
177 20250408 153900 277419450 10000 10000 10000 10000 0
178 20250408 153800 277419450 10000 10000 10000 10000 0
179 20250408 153700 277419450 10000 10000 10000 10000 0
180 20250408 153600 277419450 10000 10000 10000 10000 0
181 20250408 153500 277419450 10000 10000 10000 10000 0
182 20250408 153400 277419450 10000 10000 10000 10000 131
183 20250408 153300 277419450 10000 10000 10000 10000 0
184 20250408 153200 277419450 10000 10000 10000 10000 0
185 20250408 153100 277419450 10000 10000 10000 10000 0
186 20250408 153000 277419450 10000 10000 10000 10000 131
187 20250408 152900 276109450 9970 9970 9970 9970 0
188 20250408 152800 276109450 9970 9970 9970 9970 0
189 20250408 152700 276109450 9970 9970 9970 9970 0
190 20250408 152600 276109450 9970 9970 9970 9970 0
191 20250408 152500 276109450 9970 9970 9970 9970 0
192 20250408 152400 276109450 9970 9970 9970 9970 0
193 20250408 152300 276109450 9970 9970 9970 9970 0
194 20250408 152200 276109450 9970 9970 9970 9970 0
195 20250408 152100 276109450 9970 9970 9970 9970 0
196 20250408 152000 276109450 9970 9970 9970 9970 0
197 20250408 151900 276109450 9970 9970 9970 9970 0
198 20250408 151800 276109450 9970 9970 9970 9970 0
199 20250408 151700 276109450 9970 9960 9970 9960 12
200 20250408 151600 275989900 9950 9950 9950 9950 5
201 20250408 151500 275940150 9950 9950 9950 9950 2
202 20250408 151400 275920250 9950 9950 9950 9950 1
203 20250408 151300 275910300 9950 9950 9950 9940 271
204 20250408 151200 273215440 9940 9960 9960 9940 307
205 20250408 151100 270157840 9960 9950 9960 9950 197
206 20250408 151000 268197680 9950 9950 9950 9950 1
207 20250408 150900 268187730 9950 9950 9950 9950 2
208 20250408 150800 268167830 9950 9950 9950 9940 3
209 20250408 150700 268137990 9950 9930 9950 9930 2
210 20250408 150600 268118110 9950 9950 9950 9950 2
211 20250408 150500 268098210 9950 9950 9950 9950 9
212 20250408 150400 268008660 9950 9950 9950 9950 2
213 20250408 150300 267988760 9930 9950 9950 9930 104
214 20250408 150200 266955980 9950 9950 9950 9950 14
215 20250408 150100 266816680 9960 9960 9960 9960 1
216 20250408 150000 266806720 9960 9960 9960 9960 1
217 20250408 145900 266796760 9960 9960 9960 9960 1
218 20250408 145800 266786800 9960 9960 9960 9960 3
219 20250408 145700 266756920 9960 9960 9960 9960 1
220 20250408 145600 266746960 9960 9960 9960 9960 1
221 20250408 145500 266737000 9960 9960 9960 9960 13
222 20250408 145400 266607520 9960 9960 9960 9960 2
223 20250408 145300 266587600 9960 9960 9960 9960 13
224 20250408 145200 266458120 9950 9950 9950 9950 0
225 20250408 145100 266458120 9950 9940 9950 9940 28
226 20250408 145000 266179790 9930 9930 9930 9930 42
227 20250408 144900 265762730 9930 9930 9930 9930 1
228 20250408 144800 265752800 9940 9940 9940 9940 0
229 20250408 144700 265752800 9940 9940 9940 9940 2
230 20250408 144600 265732920 9940 9940 9940 9940 0
231 20250408 144500 265732920 9940 9940 9940 9940 0
232 20250408 144400 265732920 9940 9940 9940 9940 1
233 20250408 144300 265722980 9940 9940 9940 9940 20
234 20250408 144200 265524180 9940 9940 9940 9940 1
235 20250408 144100 265514240 9940 9940 9940 9940 0
236 20250408 144000 265514240 9940 9930 9940 9930 350
237 20250408 143900 262037730 9930 9930 9930 9930 2
238 20250408 143800 262017870 9920 9920 9920 9920 1
239 20250408 143700 262007950 9930 9930 9930 9930 1
240 20250408 143600 261998020 9920 9920 9920 9920 15
241 20250408 143500 261849220 9920 9920 9920 9920 0
242 20250408 143400 261849220 9920 9910 9930 9900 492
243 20250408 143300 256977440 9910 9920 9920 9910 272
244 20250408 143200 254281710 9940 9940 9940 9940 4
245 20250408 143100 254241950 9930 9930 9930 9930 1
246 20250408 143000 254232020 9940 9940 9940 9940 1
247 20250408 142900 254222080 9940 9940 9940 9940 0
248 20250408 142800 254222080 9940 9940 9940 9940 0
249 20250408 142700 254222080 9940 9940 9940 9940 1
250 20250408 142600 254212140 9940 9940 9940 9940 0
251 20250408 142500 254212140 9940 9940 9940 9940 1
252 20250408 142400 254202200 9940 9940 9940 9940 1
253 20250408 142300 254192260 9920 9920 9940 9920 121
254 20250408 142200 252991920 9920 9920 9920 9920 0
255 20250408 142100 252991920 9920 9920 9920 9920 1
256 20250408 142000 252982000 9940 9930 9940 9930 168
257 20250408 141900 251313100 9930 9950 9950 9930 261
258 20250408 141800 248721230 9960 9960 9960 9960 0
259 20250408 141700 248721230 9960 9960 9960 9960 0
260 20250408 141600 248721230 9960 9960 9960 9960 1
261 20250408 141500 248711270 9960 9960 9960 9960 1
262 20250408 141400 248701310 9960 9960 9960 9960 0
263 20250408 141300 248701310 9960 9960 9960 9960 0
264 20250408 141200 248701310 9960 9960 9960 9960 0
265 20250408 141100 248701310 9960 9960 9960 9960 0
266 20250408 141000 248701310 9960 9960 9960 9960 0
267 20250408 140900 248701310 9960 9960 9960 9960 3
268 20250408 140800 248671430 9960 9960 9960 9960 1
269 20250408 140700 248661470 9970 9960 9970 9960 3
270 20250408 140600 248631580 9960 9960 9960 9960 1
271 20250408 140500 248621620 9980 9980 9980 9980 0
272 20250408 140400 248621620 9980 9980 9980 9980 0
273 20250408 140300 248621620 9980 9980 9980 9980 0
274 20250408 140200 248621620 9980 9980 9980 9980 0
275 20250408 140100 248621620 9980 9960 9980 9960 8
276 20250408 140000 248541860 9960 9960 9960 9960 0
277 20250408 135900 248541860 9960 9960 9960 9960 0
278 20250408 135800 248541860 9960 9960 9960 9960 1
279 20250408 135700 248531900 9950 9950 9950 9950 0
280 20250408 135600 248531900 9950 9950 9950 9950 0
281 20250408 135500 248531900 9950 9950 9950 9950 0
282 20250408 135400 248531900 9950 9940 9950 9940 221
283 20250408 135300 246332970 9940 9940 9940 9940 1
284 20250408 135200 246323030 9930 9930 9930 9930 0
285 20250408 135100 246323030 9930 9930 9930 9930 1
286 20250408 135000 246313100 9940 9940 9940 9940 0
287 20250408 134900 246313100 9940 9940 9940 9940 0
288 20250408 134800 246313100 9940 9940 9940 9940 0
289 20250408 134700 246313100 9940 9940 9940 9940 2
290 20250408 134600 246293220 9940 9950 9950 9930 531
291 20250408 134500 241018290 9950 9950 9950 9950 2
292 20250408 134400 240998390 9970 9970 9970 9970 0
293 20250408 134300 240998390 9970 9970 9970 9970 0
294 20250408 134200 240998390 9970 9970 9970 9970 0
295 20250408 134100 240998390 9970 9970 9970 9970 0
296 20250408 134000 240998390 9970 9970 9970 9970 0
297 20250408 133900 240998390 9970 9970 9970 9970 0
298 20250408 133800 240998390 9970 9950 9970 9950 300
299 20250408 133700 238010870 9950 9950 9950 9950 0
300 20250408 133600 238010870 9950 9950 9950 9950 0
301 20250408 133500 238010870 9950 9950 9950 9950 11
302 20250408 133400 237901420 9960 9970 9990 9960 303
303 20250408 133300 234883420 9980 9970 9990 9970 4
304 20250408 133200 234843510 9990 9980 9990 9970 4
305 20250408 133100 234803600 9970 9970 9990 9970 5
306 20250408 133000 234753720 9990 9990 9990 9970 219
307 20250408 132900 232570250 9990 9990 9990 9990 155
308 20250408 132800 231021800 9990 9990 9990 9990 0
309 20250408 132700 231021800 9990 9990 9990 9990 0
310 20250408 132600 231021800 9990 9990 9990 9990 0
311 20250408 132500 231021800 9990 9990 9990 9990 0
312 20250408 132400 231021800 9990 9990 9990 9990 0
313 20250408 132300 231021800 9990 9990 9990 9990 2
314 20250408 132200 231001820 9980 9980 9980 9980 0
315 20250408 132100 231001820 9980 9980 9980 9980 43
316 20250408 132000 230572680 9980 9980 9980 9980 1
317 20250408 131900 230562700 9980 9980 9980 9980 0
318 20250408 131800 230562700 9980 9980 9980 9980 0
319 20250408 131700 230562700 9980 9980 9980 9980 128
320 20250408 131600 229285260 9980 9980 9980 9980 1
321 20250408 131500 229275280 9980 9980 9980 9980 1
322 20250408 131400 229265300 9970 9970 9970 9970 41
323 20250408 131300 228856530 9960 9960 9960 9960 0
324 20250408 131200 228856530 9960 9960 9960 9960 0
325 20250408 131100 228856530 9960 9960 9960 9960 0
326 20250408 131000 228856530 9960 9960 9960 9960 2
327 20250408 130900 228836610 9960 9960 9960 9960 212
328 20250408 130800 226725090 9950 9950 9950 9950 53
329 20250408 130700 226197740 9950 9950 9950 9950 28
330 20250408 130600 225919140 9950 9950 9950 9950 0
331 20250408 130500 225919140 9950 9950 9950 9950 1
332 20250408 130400 225909190 9950 9980 9980 9950 310
333 20250408 130300 222823700 9970 9970 9970 9970 1
334 20250408 130200 222813730 9970 9970 9970 9970 121
335 20250408 130100 221607360 9980 9980 9980 9980 0
336 20250408 130000 221607360 9980 9950 9980 9950 18
337 20250408 125900 221428220 9940 9940 9940 9940 0
338 20250408 125800 221428220 9940 9940 9940 9940 0
339 20250408 125700 221428220 9940 9940 9940 9940 0
340 20250408 125600 221428220 9940 9940 9940 9940 51
341 20250408 125500 220921280 9930 9930 9930 9930 0
342 20250408 125400 220921280 9930 9930 9930 9930 0
343 20250408 125300 220921280 9930 9930 9930 9930 50
344 20250408 125200 220424780 9930 9920 9930 9910 318
345 20250408 125100 217272240 9930 9950 9950 9930 106
346 20250408 125000 216219640 9940 9950 9950 9940 413
347 20250408 124900 212114130 9950 9970 9970 9950 449
348 20250408 124800 207643870 9980 9980 9980 9980 0
349 20250408 124700 207643870 9980 9980 9980 9980 0
350 20250408 124600 207643870 9980 9980 9980 9980 0
351 20250408 124500 207643870 9980 9980 9980 9980 1
352 20250408 124400 207633890 9980 9980 9980 9980 25
353 20250408 124300 207384390 9980 9980 9980 9980 10
354 20250408 124200 207284590 9980 9980 9980 9980 0
355 20250408 124100 207284590 9980 9980 9980 9980 0
356 20250408 124000 207284590 9980 9980 9980 9980 11
357 20250408 123900 207174810 9980 9980 9980 9980 0
358 20250408 123800 207174810 9980 9980 9980 9980 173
359 20250408 123700 205448270 9980 9980 9980 9980 135
360 20250408 123600 204100970 9970 9980 9980 9970 19
361 20250408 123500 203911500 9980 9980 9980 9980 0
362 20250408 123400 203911500 9980 9980 9980 9980 0
363 20250408 123300 203911500 9980 9980 9980 9980 0
364 20250408 123200 203911500 9980 9980 9980 9980 1
365 20250408 123100 203901520 9970 9970 9970 9970 134
366 20250408 123000 202565540 9970 9970 9970 9970 0
367 20250408 122900 202565540 9970 9970 9970 9970 1
368 20250408 122800 202555570 9970 9970 9970 9970 0
369 20250408 122700 202555570 9970 9970 9970 9970 0
370 20250408 122600 202555570 9970 9970 9970 9970 0
371 20250408 122500 202555570 9970 9970 9970 9970 0
372 20250408 122400 202555570 9970 9970 9970 9970 0
373 20250408 122300 202555570 9970 9970 9970 9970 0
374 20250408 122200 202555570 9970 9970 9970 9970 2
375 20250408 122100 202535630 9960 9960 9960 9960 0
376 20250408 122000 202535630 9960 9960 9960 9960 0
377 20250408 121900 202535630 9960 9960 9960 9960 0
378 20250408 121800 202535630 9960 9960 9960 9960 0
379 20250408 121700 202535630 9960 9960 9960 9960 20
380 20250408 121600 202336430 9970 9970 9970 9970 0
381 20250408 121500 202336430 9970 9970 9970 9970 0
382 20250408 121400 202336430 9970 9970 9970 9970 1
383 20250408 121300 202326460 9970 9990 9990 9970 104
384 20250408 121200 201289560 9990 9990 9990 9990 5
385 20250408 121100 201239610 9980 9990 9990 9980 442
386 20250408 121000 196827750 10000 10000 10000 10000 0
387 20250408 120900 196827750 10000 10000 10000 10000 0
388 20250408 120800 196827750 10000 10000 10000 10000 0
389 20250408 120700 196827750 10000 10000 10000 10000 2
390 20250408 120600 196807750 10000 10000 10000 10000 0
391 20250408 120500 196807750 10000 10000 10000 10000 0
392 20250408 120400 196807750 10000 10000 10000 10000 0
393 20250408 120300 196807750 10000 10000 10000 10000 0
394 20250408 120200 196807750 10000 10000 10000 10000 0
395 20250408 120100 196807750 10000 10000 10000 10000 0
396 20250408 120000 196807750 10000 10000 10000 10000 10
397 20250408 115900 196707750 10000 10000 10000 10000 1
398 20250408 115800 196697750 10000 10000 10000 10000 1
399 20250408 115700 196687750 9990 10010 10010 9990 215
400 20250408 115600 194537320 10020 10020 10020 10020 71
401 20250408 115500 193825900 10030 10030 10030 10030 60
402 20250408 115400 193224100 10050 10050 10050 10050 0
403 20250408 115300 193224100 10050 10050 10050 10050 0
404 20250408 115200 193224100 10050 10050 10050 10050 0
405 20250408 115100 193224100 10050 10040 10050 10040 40
406 20250408 115000 192822480 10040 10040 10040 10040 14
407 20250408 114900 192681920 10050 10050 10050 10050 0
408 20250408 114800 192681920 10050 10050 10050 10050 1
409 20250408 114700 192671870 10050 10050 10050 10050 4
410 20250408 114600 192631670 10050 10050 10050 10050 300
411 20250408 114500 189616670 10070 10070 10070 10070 0
412 20250408 114400 189616670 10070 10070 10070 10070 1
413 20250408 114300 189606600 10070 10070 10070 10070 1
414 20250408 114200 189596530 10070 10070 10070 10070 2
415 20250408 114100 189576390 10060 10060 10060 10060 0
416 20250408 114000 189576390 10060 10060 10060 10060 0
417 20250408 113900 189576390 10060 10060 10060 10060 0
418 20250408 113800 189576390 10060 10060 10060 10060 358
419 20250408 113700 185974910 10080 10080 10080 10080 0
420 20250408 113600 185974910 10080 10090 10090 10070 150
421 20250408 113500 184464380 10090 10090 10090 10090 0
422 20250408 113400 184464380 10090 10090 10090 10090 0
423 20250408 113300 184464380 10090 10090 10090 10090 0
424 20250408 113200 184464380 10090 10090 10090 10090 0
425 20250408 113100 184464380 10090 10090 10090 10090 0
426 20250408 113000 184464380 10090 10090 10090 10090 0
427 20250408 112900 184464380 10090 10090 10090 10090 1
428 20250408 112800 184454290 10080 10080 10080 10080 50
429 20250408 112700 183950290 10090 10090 10090 10090 1
430 20250408 112600 183940200 10080 10080 10080 10080 50
431 20250408 112500 183436200 10080 10080 10080 10080 5
432 20250408 112400 183385800 10080 10080 10080 10080 31
433 20250408 112300 183073320 10080 10080 10080 10080 0
434 20250408 112200 183073320 10080 10080 10080 10080 33
435 20250408 112100 182740680 10080 10080 10080 10080 0
436 20250408 112000 182740680 10080 10080 10080 10080 4
437 20250408 111900 182700360 10080 10080 10080 10080 0
438 20250408 111800 182700360 10080 10080 10080 10080 0
439 20250408 111700 182700360 10080 10080 10080 10080 10
440 20250408 111600 182599560 10080 10080 10080 10080 21
441 20250408 111500 182387880 10080 10080 10080 10080 10
442 20250408 111400 182287080 10080 10080 10080 10080 30
443 20250408 111300 181984680 10070 10070 10070 10070 2
444 20250408 111200 181964540 10080 10080 10080 10080 106
445 20250408 111100 180896060 10070 10070 10070 10070 5
446 20250408 111000 180845710 10070 10070 10070 10070 0
447 20250408 110900 180845710 10070 10070 10070 10070 44
448 20250408 110800 180402630 10070 10070 10070 10070 0
449 20250408 110700 180402630 10070 10070 10070 10070 0
450 20250408 110600 180402630 10070 10070 10070 10070 326
451 20250408 110500 177119810 10070 10080 10080 10070 10
452 20250408 110400 177019040 10080 10080 10080 10080 0
453 20250408 110300 177019040 10080 10080 10080 10080 0
454 20250408 110200 177019040 10080 10080 10080 10080 0
455 20250408 110100 177019040 10080 10080 10080 10080 37
456 20250408 110000 176646080 10080 10080 10080 10080 0
457 20250408 105900 176646080 10080 10080 10080 10080 1
458 20250408 105800 176636000 10070 10070 10070 10070 1
459 20250408 105700 176625930 10070 10070 10070 10070 1046
460 20250408 105600 166092710 10070 10050 10070 10050 3290
461 20250408 105500 132973920 10050 10060 10060 10050 3
462 20250408 105400 132943750 10060 10040 10060 10040 8
463 20250408 105300 132863410 10060 10060 10060 10060 1
464 20250408 105200 132853350 10070 10040 10070 10040 787
465 20250408 105100 124939460 10010 10040 10040 10010 14
466 20250408 105000 124799180 10050 10050 10050 10050 53
467 20250408 104900 124266530 10050 10040 10050 10040 570
468 20250408 104800 118543610 10030 10010 10030 10010 1951
469 20250408 104700 98994470 10010 10010 10010 10010 0
470 20250408 104600 98994470 10010 10000 10010 10000 240
471 20250408 104500 96594340 10000 10000 10000 10000 1
472 20250408 104400 96584340 10000 9990 10000 9990 3
473 20250408 104300 96554360 10000 10000 10000 10000 0
474 20250408 104200 96554360 10000 10010 10020 10000 1161
475 20250408 104100 84942280 10020 10000 10020 10000 274
476 20250408 104000 82201700 9990 9990 9990 9990 1
477 20250408 103900 82191710 9990 9990 9990 9990 0
478 20250408 103800 82191710 9990 9990 9990 9990 104
479 20250408 103700 81152750 9990 9980 9990 9980 3
480 20250408 103600 81122800 9980 9980 9980 9980 0
481 20250408 103500 81122800 9980 9980 9980 9980 1
482 20250408 103400 81112820 9990 9990 9990 9990 0
483 20250408 103300 81112820 9990 9980 9990 9980 143
484 20250408 103200 79685670 9970 9970 9970 9970 0
485 20250408 103100 79685670 9970 9970 9970 9970 0
486 20250408 103000 79685670 9970 9970 9970 9970 0
487 20250408 102900 79685670 9970 9980 9980 9970 2
488 20250408 102800 79665720 9980 9980 9980 9980 0
489 20250408 102700 79665720 9980 9980 9980 9980 0
490 20250408 102600 79665720 9980 9980 9980 9980 11
491 20250408 102500 79555940 9980 9980 9980 9980 0
492 20250408 102400 79555940 9980 9970 9980 9970 59
493 20250408 102300 78967700 9970 9960 9970 9950 25
494 20250408 102200 78718570 9970 9950 9970 9950 11
495 20250408 102100 78609050 9940 9940 9940 9940 2
496 20250408 102000 78589170 9940 9930 9950 9930 35
497 20250408 101900 78240990 9950 9950 9950 9930 186
498 20250408 101800 76391160 9940 9940 9950 9930 4
499 20250408 101700 76351400 9940 9940 9940 9940 0
500 20250408 101600 76351400 9940 9940 9940 9940 1
501 20250408 101500 76341460 9930 9930 9930 9930 4
502 20250408 101400 76301740 9920 9930 9930 9920 91
503 20250408 101300 75398120 9930 9930 9930 9930 0
504 20250408 101200 75398120 9930 9930 9930 9930 0
505 20250408 101100 75398120 9930 9920 9930 9920 5
506 20250408 101000 75348510 9910 9910 9910 9910 0
507 20250408 100900 75348510 9910 9930 9930 9910 78
508 20250408 100800 74574830 9950 9950 9950 9950 0
509 20250408 100700 74574830 9950 9940 9950 9930 49
510 20250408 100600 74087460 9950 9950 9970 9940 161
511 20250408 100500 72485510 9970 9940 9970 9940 101
512 20250408 100400 71479590 9960 9940 9960 9940 94
513 20250408 100300 70544290 9940 9940 9940 9940 1
514 20250408 100200 70534350 9940 9940 9940 9940 0
515 20250408 100100 70534350 9940 9940 9940 9940 0
516 20250408 100000 70534350 9940 9940 9940 9940 0
517 20250408 095900 70534350 9940 9940 9940 9940 10
518 20250408 095800 70434950 9960 9950 9960 9940 232
519 20250408 095700 68127050 9950 9960 9960 9950 109
520 20250408 095600 67041440 9980 9980 9980 9980 0
521 20250408 095500 67041440 9980 9980 9980 9980 0
522 20250408 095400 67041440 9980 9970 9980 9970 100
523 20250408 095300 66043930 9970 9970 9970 9970 1
524 20250408 095200 66033960 9980 9980 9980 9980 0
525 20250408 095100 66033960 9980 9970 9980 9970 123
526 20250408 095000 64807610 9970 9970 9970 9970 1
527 20250408 094900 64797640 9960 9960 9960 9960 0
528 20250408 094800 64797640 9960 9960 9960 9960 0
529 20250408 094700 64797640 9960 9960 9960 9960 0
530 20250408 094600 64797640 9960 9960 9960 9960 95
531 20250408 094500 63851440 9970 9970 9980 9970 174
532 20250408 094400 62116650 9975 9975 9975 9975 0
533 20250408 094300 62116650 9975 9975 9975 9975 0
534 20250408 094200 62116650 9975 9970 9975 9970 25
535 20250408 094100 61867300 9960 9970 9970 9955 109
536 20250408 094000 60780720 9980 9980 9980 9980 1
537 20250408 093900 60770740 9980 9980 9980 9980 1
538 20250408 093800 60760760 9970 9980 9980 9970 2
539 20250408 093700 60740810 9960 9970 9990 9960 103
540 20250408 093600 59713860 9990 9970 9990 9960 14
541 20250408 093500 59574140 9950 9980 9980 9950 365
542 20250408 093400 55937580 9970 9970 9970 9970 0
543 20250408 093300 55937580 9970 9990 9990 9970 52
544 20250408 093200 55418620 9990 9980 9990 9980 58
545 20250408 093100 54839770 9980 9980 9980 9980 1
546 20250408 093000 54829790 9980 9980 9990 9970 4
547 20250408 092900 54789870 9980 9960 9980 9960 273
548 20250408 092800 52068640 9980 9960 9980 9960 53
549 20250408 092700 51539750 9970 9980 9980 9960 202
550 20250408 092600 49526550 9980 9970 9980 9970 2
551 20250408 092500 49506600 9980 9960 9980 9960 134
552 20250408 092400 48171920 9960 9990 9990 9960 603
553 20250408 092300 42161310 9980 9970 9990 9970 22
554 20250408 092200 41941770 9990 10000 10000 9970 248
555 20250408 092100 39468850 9990 9990 10000 9970 250
556 20250408 092000 36975920 10000 9990 10000 9990 352
557 20250408 091900 33456370 9980 9980 10000 9980 22
558 20250408 091800 33236650 9980 9980 9980 9980 0
559 20250408 091700 33236650 9980 9980 9980 9980 5
560 20250408 091600 33186750 9980 9990 9990 9980 29
561 20250408 091500 32897140 9990 10000 10000 9990 201
562 20250408 091400 30889140 10000 9995 10000 9995 11
563 20250408 091300 30779165 9995 9990 9995 9990 172
564 20250408 091200 29060880 9990 9990 9990 9990 0
565 20250408 091100 29060880 9990 10020 10020 9990 201
566 20250408 091000 27052730 10040 9980 10040 9980 791
567 20250408 090900 19148410 9970 9970 9970 9970 16
568 20250408 090800 18988890 9980 9980 9980 9970 6
569 20250408 090700 18929050 9980 9980 9980 9980 0
570 20250408 090600 18929050 9980 9980 9980 9970 119
571 20250408 090500 17741460 9980 9970 9980 9970 61
572 20250408 090400 17132880 9970 9970 9970 9970 201
573 20250408 090300 15128910 9980 9980 9980 9970 159
574 20250408 090200 13543350 10050 10050 10050 10050 0
575 20250408 090100 13543350 10050 10050 10050 10050 0
576 20250408 090000 13543350 10050 9900 10050 9900 1368