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
007770/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,167470445,11360,11360,11360,11360,583
20250408,183300,167470445,11360,11360,11360,11360,0
20250408,183200,167470445,11360,11360,11360,11360,0
20250408,183100,167470445,11360,11360,11360,11360,0
20250408,183000,167470445,11360,11360,11360,11360,0
20250408,182900,167470445,11360,11360,11360,11360,0
20250408,182800,167470445,11360,11360,11360,11360,0
20250408,182700,167470445,11360,11360,11360,11360,0
20250408,182600,167470445,11360,11360,11360,11360,0
20250408,182500,167470445,11360,11360,11360,11360,0
20250408,182400,167470445,11360,11360,11360,11360,0
20250408,182300,167470445,11360,11360,11360,11360,0
20250408,182200,167470445,11360,11360,11360,11360,0
20250408,182100,167470445,11360,11360,11360,11360,0
20250408,182000,167470445,11360,11360,11360,11360,0
20250408,181900,167470445,11360,11360,11360,11360,0
20250408,181800,167470445,11360,11360,11360,11360,0
20250408,181700,167470445,11360,11360,11360,11360,0
20250408,181600,167470445,11360,11360,11360,11360,0
20250408,181500,167470445,11360,11360,11360,11360,0
20250408,181400,167470445,11360,11360,11360,11360,0
20250408,181300,167470445,11360,11360,11360,11360,0
20250408,181200,167470445,11360,11360,11360,11360,0
20250408,181100,167470445,11360,11360,11360,11360,0
20250408,181000,167470445,11360,11360,11360,11360,0
20250408,180900,167470445,11360,11360,11360,11360,0
20250408,180800,167470445,11360,11360,11360,11360,0
20250408,180700,167470445,11360,11360,11360,11360,0
20250408,180600,167470445,11360,11360,11360,11360,0
20250408,180500,167470445,11360,11360,11360,11360,0
20250408,180400,167470445,11360,11360,11360,11360,583
20250408,180300,167470445,11360,11360,11360,11360,0
20250408,180200,167470445,11360,11360,11360,11360,0
20250408,180100,167470445,11360,11360,11360,11360,0
20250408,180000,167470445,11360,11360,11360,11360,0
20250408,175900,167470445,11360,11360,11360,11360,0
20250408,175800,167470445,11360,11360,11360,11360,0
20250408,175700,167470445,11360,11360,11360,11360,0
20250408,175600,167470445,11360,11360,11360,11360,0
20250408,175500,167470445,11360,11360,11360,11360,0
20250408,175400,167470445,11360,11360,11360,11360,0
20250408,175300,167470445,11360,11360,11360,11360,0
20250408,175200,167470445,11360,11360,11360,11360,0
20250408,175100,167470445,11360,11360,11360,11360,0
20250408,175000,167470445,11360,11360,11360,11360,0
20250408,174900,167470445,11360,11360,11360,11360,0
20250408,174800,167470445,11360,11360,11360,11360,0
20250408,174700,167470445,11360,11360,11360,11360,0
20250408,174600,167470445,11360,11360,11360,11360,0
20250408,174500,167470445,11360,11360,11360,11360,0
20250408,174400,167470445,11360,11360,11360,11360,0
20250408,174300,167470445,11360,11360,11360,11360,0
20250408,174200,167470445,11360,11360,11360,11360,0
20250408,174100,167470445,11360,11360,11360,11360,0
20250408,174000,167470445,11360,11360,11360,11360,0
20250408,173900,167470445,11360,11360,11360,11360,0
20250408,173800,167470445,11360,11360,11360,11360,0
20250408,173700,167470445,11360,11360,11360,11360,0
20250408,173600,167470445,11360,11360,11360,11360,0
20250408,173500,167470445,11360,11360,11360,11360,0
20250408,173400,167470445,11360,11360,11360,11360,583
20250408,173300,167470445,11360,11360,11360,11360,0
20250408,173200,167470445,11360,11360,11360,11360,0
20250408,173100,167470445,11360,11360,11360,11360,0
20250408,173000,167470445,11360,11360,11360,11360,0
20250408,172900,167470445,11360,11360,11360,11360,0
20250408,172800,167470445,11360,11360,11360,11360,0
20250408,172700,167470445,11360,11360,11360,11360,0
20250408,172600,167470445,11360,11360,11360,11360,0
20250408,172500,167470445,11360,11360,11360,11360,0
20250408,172400,167470445,11360,11360,11360,11360,0
20250408,172300,167470445,11360,11360,11360,11360,0
20250408,172200,167470445,11360,11360,11360,11360,0
20250408,172100,167470445,11360,11360,11360,11360,0
20250408,172000,167470445,11360,11360,11360,11360,0
20250408,171900,167470445,11360,11360,11360,11360,0
20250408,171800,167470445,11360,11360,11360,11360,0
20250408,171700,167470445,11360,11360,11360,11360,0
20250408,171600,167470445,11360,11360,11360,11360,0
20250408,171500,167470445,11360,11360,11360,11360,0
20250408,171400,167470445,11360,11360,11360,11360,0
20250408,171300,167470445,11360,11360,11360,11360,0
20250408,171200,167470445,11360,11360,11360,11360,0
20250408,171100,167470445,11360,11360,11360,11360,0
20250408,171000,167470445,11360,11360,11360,11360,0
20250408,170900,167470445,11360,11360,11360,11360,0
20250408,170800,167470445,11360,11360,11360,11360,0
20250408,170700,167470445,11360,11360,11360,11360,0
20250408,170600,167470445,11360,11360,11360,11360,0
20250408,170500,167470445,11360,11360,11360,11360,0
20250408,170400,167470445,11360,11360,11360,11360,583
20250408,170300,167470445,11360,11360,11360,11360,0
20250408,170200,167470445,11360,11360,11360,11360,0
20250408,170100,167470445,11360,11360,11360,11360,0
20250408,170000,167470445,11360,11360,11360,11360,0
20250408,165900,167470445,11360,11360,11360,11360,0
20250408,165800,167470445,11360,11360,11360,11360,0
20250408,165700,167470445,11360,11360,11360,11360,0
20250408,165600,167470445,11360,11360,11360,11360,0
20250408,165500,167470445,11360,11360,11360,11360,0
20250408,165400,167470445,11360,11360,11360,11360,0
20250408,165300,167470445,11360,11360,11360,11360,0
20250408,165200,167470445,11360,11360,11360,11360,0
20250408,165100,167470445,11360,11360,11360,11360,0
20250408,165000,167470445,11360,11360,11360,11360,0
20250408,164900,167470445,11360,11360,11360,11360,0
20250408,164800,167470445,11360,11360,11360,11360,0
20250408,164700,167470445,11360,11360,11360,11360,0
20250408,164600,167470445,11360,11360,11360,11360,0
20250408,164500,167470445,11360,11360,11360,11360,0
20250408,164400,167470445,11360,11360,11360,11360,0
20250408,164300,167470445,11360,11360,11360,11360,0
20250408,164200,167470445,11360,11360,11360,11360,0
20250408,164100,167470445,11360,11360,11360,11360,0
20250408,164000,167470445,11360,11360,11360,11360,0
20250408,163900,167470445,11360,11360,11360,11360,0
20250408,163800,167470445,11360,11360,11360,11360,0
20250408,163700,167470445,11360,11360,11360,11360,0
20250408,163600,167470445,11360,11360,11360,11360,0
20250408,163500,167470445,11360,11360,11360,11360,0
20250408,163400,167470445,11360,11360,11360,11360,583
20250408,163300,167470445,11360,11360,11360,11360,0
20250408,163200,167470445,11360,11360,11360,11360,0
20250408,163100,167470445,11360,11360,11360,11360,0
20250408,163000,167470445,11360,11360,11360,11360,0
20250408,162900,167470445,11360,11360,11360,11360,0
20250408,162800,167470445,11360,11360,11360,11360,0
20250408,162700,167470445,11360,11360,11360,11360,0
20250408,162600,167470445,11360,11360,11360,11360,0
20250408,162500,167470445,11360,11360,11360,11360,0
20250408,162400,167470445,11360,11360,11360,11360,0
20250408,162300,167470445,11360,11360,11360,11360,0
20250408,162200,167470445,11360,11360,11360,11360,0
20250408,162100,167470445,11360,11360,11360,11360,0
20250408,162000,167470445,11360,11360,11360,11360,0
20250408,161900,167470445,11360,11360,11360,11360,0
20250408,161800,167470445,11360,11360,11360,11360,0
20250408,161700,167470445,11360,11360,11360,11360,0
20250408,161600,167470445,11360,11360,11360,11360,0
20250408,161500,167470445,11360,11360,11360,11360,0
20250408,161400,167470445,11360,11360,11360,11360,0
20250408,161300,167470445,11360,11360,11360,11360,0
20250408,161200,167470445,11360,11360,11360,11360,0
20250408,161100,167470445,11360,11360,11360,11360,0
20250408,161000,167470445,11360,11360,11360,11360,0
20250408,160900,167470445,11360,11360,11360,11360,0
20250408,160800,167470445,11360,11360,11360,11360,0
20250408,160700,167470445,11360,11360,11360,11360,0
20250408,160600,167470445,11360,11360,11360,11360,0
20250408,160500,167470445,11360,11360,11360,11360,0
20250408,160400,167470445,11360,11360,11360,11360,583
20250408,160300,167470445,11360,11360,11360,11360,0
20250408,160200,167470445,11360,11360,11360,11360,0
20250408,160100,167470445,11360,11360,11360,11360,0
20250408,160000,167470445,11360,11360,11360,11360,0
20250408,155900,167470445,11360,11360,11360,11360,0
20250408,155800,167470445,11360,11360,11360,11360,0
20250408,155700,167470445,11360,11360,11360,11360,0
20250408,155600,167470445,11360,11360,11360,11360,0
20250408,155500,167470445,11360,11360,11360,11360,0
20250408,155400,167470445,11360,11360,11360,11360,0
20250408,155300,167470445,11360,11360,11360,11360,0
20250408,155200,167470445,11360,11360,11360,11360,0
20250408,155100,167470445,11360,11360,11360,11360,0
20250408,155000,167470445,11360,11360,11360,11360,0
20250408,154900,167470445,11360,11360,11360,11360,0
20250408,154800,167470445,11360,11360,11360,11360,0
20250408,154700,167470445,11360,11360,11360,11360,0
20250408,154600,167470445,11360,11360,11360,11360,0
20250408,154500,167470445,11360,11360,11360,11360,0
20250408,154400,167470445,11360,11360,11360,11360,0
20250408,154300,167470445,11360,11360,11360,11360,0
20250408,154200,167470445,11360,11360,11360,11360,0
20250408,154100,167470445,11360,11360,11360,11360,0
20250408,154000,167470445,11360,11360,11360,11360,0
20250408,153900,167470445,11360,11360,11360,11360,0
20250408,153800,167470445,11360,11360,11360,11360,0
20250408,153700,167470445,11360,11360,11360,11360,0
20250408,153600,167470445,11360,11360,11360,11360,0
20250408,153500,167470445,11360,11360,11360,11360,0
20250408,153400,167470445,11360,11360,11360,11360,583
20250408,153300,167470445,11360,11360,11360,11360,0
20250408,153200,167470445,11360,11360,11360,11360,0
20250408,153100,167470445,11360,11360,11360,11360,0
20250408,153000,167470445,11360,11360,11360,11360,583
20250408,152900,160847565,11360,11360,11360,11360,0
20250408,152800,160847565,11360,11360,11360,11360,0
20250408,152700,160847565,11360,11360,11360,11360,0
20250408,152600,160847565,11360,11360,11360,11360,0
20250408,152500,160847565,11360,11360,11360,11360,0
20250408,152400,160847565,11360,11360,11360,11360,0
20250408,152300,160847565,11360,11360,11360,11360,0
20250408,152200,160847565,11360,11360,11360,11360,0
20250408,152100,160847565,11360,11360,11360,11360,0
20250408,152000,160847565,11360,11360,11360,11360,0
20250408,151900,160847565,11360,11360,11360,11360,43
20250408,151800,160359085,11260,11260,11260,11260,3
20250408,151700,160325305,11260,11260,11260,11260,3
20250408,151600,160291525,11370,11370,11370,11370,3
20250408,151500,160257415,11370,11260,11370,11260,4
20250408,151400,160212155,11270,11170,11270,11170,901
20250408,151300,150078795,11170,11160,11170,11160,90
20250408,151200,149074365,11160,11150,11160,11150,76
20250408,151100,148226365,11150,11140,11150,11140,4
20250408,151000,148181795,11140,11140,11140,11140,1
20250408,150900,148170655,11050,11050,11050,11050,0
20250408,150800,148170655,11050,11050,11050,11050,0
20250408,150700,148170655,11050,11050,11050,11050,15
20250408,150600,148004905,11050,11060,11060,11050,12
20250408,150500,147872295,11050,11050,11050,11050,0
20250408,150400,147872295,11050,11050,11050,11050,0
20250408,150300,147872295,11050,11050,11050,11050,0
20250408,150200,147872295,11050,11050,11050,11050,0
20250408,150100,147872295,11050,11050,11050,11050,0
20250408,150000,147872295,11050,11050,11050,11050,51
20250408,145900,147308745,11050,11050,11050,11040,40
20250408,145800,146866925,11050,11050,11050,11050,5
20250408,145700,146811675,11050,11050,11050,11050,0
20250408,145600,146811675,11050,11050,11050,11050,0
20250408,145500,146811675,11050,11050,11050,11050,0
20250408,145400,146811675,11050,11050,11050,11050,0
20250408,145300,146811675,11050,11050,11050,11050,0
20250408,145200,146811675,11050,11050,11050,11050,0
20250408,145100,146811675,11050,11050,11050,11050,0
20250408,145000,146811675,11050,11050,11050,11050,0
20250408,144900,146811675,11050,11050,11050,11050,0
20250408,144800,146811675,11050,11050,11050,11050,0
20250408,144700,146811675,11050,11050,11050,11050,0
20250408,144600,146811675,11050,11050,11050,11040,110
20250408,144500,145596355,11050,11050,11050,11050,0
20250408,144400,145596355,11050,11050,11050,11050,25
20250408,144300,145320105,11050,11050,11050,11050,0
20250408,144200,145320105,11050,11050,11050,11050,0
20250408,144100,145320105,11050,11050,11050,11050,0
20250408,144000,145320105,11050,11050,11050,11050,0
20250408,143900,145320105,11050,11050,11050,11050,0
20250408,143800,145320105,11050,11050,11050,11050,0
20250408,143700,145320105,11050,11050,11050,11050,0
20250408,143600,145320105,11050,11050,11050,11050,0
20250408,143500,145320105,11050,11050,11050,11050,0
20250408,143400,145320105,11050,11050,11050,11050,0
20250408,143300,145320105,11050,11050,11050,11050,0
20250408,143200,145320105,11050,11050,11050,11050,0
20250408,143100,145320105,11050,11080,11080,11050,186
20250408,143000,143263015,11100,11100,11100,11100,0
20250408,142900,143263015,11100,11100,11100,11100,0
20250408,142800,143263015,11100,11100,11100,11100,0
20250408,142700,143263015,11100,11100,11100,11100,0
20250408,142600,143263015,11100,11100,11100,11100,0
20250408,142500,143263015,11100,11100,11100,11100,0
20250408,142400,143263015,11100,11100,11100,11100,0
20250408,142300,143263015,11100,11200,11240,11100,180
20250408,142200,141259385,11100,11100,11100,11100,0
20250408,142100,141259385,11100,11100,11100,11100,0
20250408,142000,141259385,11100,11150,11150,11100,2
20250408,141900,141237135,11100,11100,11100,11100,10
20250408,141800,141126135,11100,11100,11100,11100,0
20250408,141700,141126135,11100,11100,11100,11100,0
20250408,141600,141126135,11100,11100,11100,11100,45
20250408,141500,140626635,11100,11100,11100,11100,9
20250408,141400,140526735,11230,11230,11230,11230,0
20250408,141300,140526735,11230,11230,11230,11230,0
20250408,141200,140526735,11230,11230,11230,11230,0
20250408,141100,140526735,11230,11140,11230,11100,68
20250408,141000,139770335,11140,11140,11140,11140,0
20250408,140900,139770335,11140,11140,11140,11140,0
20250408,140800,139770335,11140,11140,11140,11140,0
20250408,140700,139770335,11140,11140,11140,11140,0
20250408,140600,139770335,11140,11140,11140,11140,0
20250408,140500,139770335,11140,11140,11140,11140,0
20250408,140400,139770335,11140,11140,11140,11140,0
20250408,140300,139770335,11140,11140,11140,11140,0
20250408,140200,139770335,11140,11140,11140,11140,1
20250408,140100,139759195,11130,11130,11130,11130,0
20250408,140000,139759195,11130,11130,11130,11130,0
20250408,135900,139759195,11130,11130,11130,11130,0
20250408,135800,139759195,11130,11130,11130,11130,0
20250408,135700,139759195,11130,11130,11130,11130,0
20250408,135600,139759195,11130,11130,11130,11130,0
20250408,135500,139759195,11130,11130,11130,11130,0
20250408,135400,139759195,11130,11130,11130,11130,0
20250408,135300,139759195,11130,11130,11130,11130,0
20250408,135200,139759195,11130,11130,11130,11130,0
20250408,135100,139759195,11130,11130,11130,11130,0
20250408,135000,139759195,11130,11130,11130,11130,0
20250408,134900,139759195,11130,11130,11130,11130,0
20250408,134800,139759195,11130,11130,11130,11130,0
20250408,134700,139759195,11130,11130,11130,11130,1
20250408,134600,139748065,11130,11150,11150,11130,108
20250408,134500,138545755,11250,11250,11250,11250,0
20250408,134400,138545755,11250,11250,11250,11250,0
20250408,134300,138545755,11250,11250,11250,11250,0
20250408,134200,138545755,11250,11250,11250,11250,0
20250408,134100,138545755,11250,11250,11250,11250,0
20250408,134000,138545755,11250,11250,11250,11250,3
20250408,133900,138512005,11160,11160,11160,11160,0
20250408,133800,138512005,11160,11160,11160,11160,0
20250408,133700,138512005,11160,11160,11160,11160,0
20250408,133600,138512005,11160,11160,11160,11160,0
20250408,133500,138512005,11160,11160,11160,11160,0
20250408,133400,138512005,11160,11160,11160,11160,0
20250408,133300,138512005,11160,11160,11160,11160,0
20250408,133200,138512005,11160,11160,11160,11160,0
20250408,133100,138512005,11160,11160,11160,11160,0
20250408,133000,138512005,11160,11160,11160,11160,0
20250408,132900,138512005,11160,11160,11160,11160,0
20250408,132800,138512005,11160,11160,11160,11160,0
20250408,132700,138512005,11160,11160,11160,11160,0
20250408,132600,138512005,11160,11160,11160,11160,0
20250408,132500,138512005,11160,11160,11160,11160,0
20250408,132400,138512005,11160,11160,11160,11160,0
20250408,132300,138512005,11160,11160,11160,11160,1
20250408,132200,138500845,11260,11260,11260,11260,0
20250408,132100,138500845,11260,11260,11260,11260,0
20250408,132000,138500845,11260,11240,11260,11240,10
20250408,131900,138388285,11140,11140,11140,11140,0
20250408,131800,138388285,11140,11140,11140,11140,0
20250408,131700,138388285,11140,11140,11140,11140,0
20250408,131600,138388285,11140,11140,11140,11140,11
20250408,131500,138265745,11250,11250,11250,11250,0
20250408,131400,138265745,11250,11250,11250,11250,0
20250408,131300,138265745,11250,11250,11250,11250,0
20250408,131200,138265745,11250,11250,11250,11250,0
20250408,131100,138265745,11250,11250,11250,11250,0
20250408,131000,138265745,11250,11250,11250,11250,4
20250408,130900,138220745,11250,11250,11250,11250,0
20250408,130800,138220745,11250,11250,11250,11250,0
20250408,130700,138220745,11250,11250,11250,11250,0
20250408,130600,138220745,11250,11250,11250,11250,0
20250408,130500,138220745,11250,11250,11250,11250,0
20250408,130400,138220745,11250,11150,11250,11130,44
20250408,130300,137730515,11150,11150,11150,11150,89
20250408,130200,136738165,11150,11150,11150,11150,1
20250408,130100,136727015,11150,11150,11150,11150,0
20250408,130000,136727015,11150,11150,11150,11150,0
20250408,125900,136727015,11150,11150,11150,11150,0
20250408,125800,136727015,11150,11150,11150,11150,0
20250408,125700,136727015,11150,11150,11150,11150,0
20250408,125600,136727015,11150,11160,11160,11150,160
20250408,125500,134942795,11150,11150,11150,11150,1
20250408,125400,134931645,11150,11170,11170,11150,176
20250408,125300,132968585,11150,11200,11200,11150,199
20250408,125200,130742985,11200,11280,11280,11200,361
20250408,125100,126692425,11280,11330,11330,11280,11
20250408,125000,126568295,11370,11370,11370,11370,1
20250408,124900,126556925,11280,11400,11400,11280,199
20250408,124800,124306695,11400,11400,11400,11400,10
20250408,124700,124192695,11420,11420,11420,11420,0
20250408,124600,124192695,11420,11420,11420,11420,0
20250408,124500,124192695,11420,11420,11420,11420,0
20250408,124400,124192695,11420,11420,11420,11420,1
20250408,124300,124181275,11430,11430,11430,11430,0
20250408,124200,124181275,11430,11430,11430,11430,0
20250408,124100,124181275,11430,11410,11430,11410,579
20250408,124000,117568505,11410,11410,11410,11410,593
20250408,123900,110802375,11400,11400,11400,11400,283
20250408,123800,107576175,11400,11400,11400,11400,92
20250408,123700,106527375,11400,11390,11400,11390,311
20250408,123600,102982895,11390,11380,11390,11380,52
20250408,123500,102391125,11340,11340,11340,11340,0
20250408,123400,102391125,11340,11340,11340,11340,0
20250408,123300,102391125,11340,11340,11340,11340,7
20250408,123200,102311745,11335,11335,11335,11335,0
20250408,123100,102311745,11335,11335,11335,11335,0
20250408,123000,102311745,11335,11335,11335,11335,0
20250408,122900,102311745,11335,11335,11335,11335,0
20250408,122800,102311745,11335,11335,11335,11335,11
20250408,122700,102187060,11300,11350,11350,11300,200
20250408,122600,99924220,11370,11370,11370,11370,0
20250408,122500,99924220,11370,11370,11370,11370,0
20250408,122400,99924220,11370,11370,11370,11370,0
20250408,122300,99924220,11370,11370,11370,11370,69
20250408,122200,99139690,11370,11370,11370,11370,48
20250408,122100,98593930,11370,11350,11370,11350,1070
20250408,122000,86432230,11340,11340,11340,11340,20
20250408,121900,86205430,11340,11340,11340,11340,0
20250408,121800,86205430,11340,11320,11340,11320,120
20250408,121700,84845270,11300,11300,11300,11300,0
20250408,121600,84845270,11300,11300,11300,11300,0
20250408,121500,84845270,11300,11300,11300,11300,0
20250408,121400,84845270,11300,11300,11300,11300,0
20250408,121300,84845270,11300,11300,11300,11300,0
20250408,121200,84845270,11300,11300,11300,11300,0
20250408,121100,84845270,11300,11300,11300,11300,0
20250408,121000,84845270,11300,11300,11300,11300,0
20250408,120900,84845270,11300,11300,11300,11300,0
20250408,120800,84845270,11300,11300,11300,11300,12
20250408,120700,84709670,11340,11340,11340,11340,0
20250408,120600,84709670,11340,11340,11340,11340,7
20250408,120500,84630290,11340,11340,11340,11340,5
20250408,120400,84573590,11340,11340,11340,11340,22
20250408,120300,84324110,11340,11340,11340,11340,2
20250408,120200,84301430,11340,11340,11340,11340,490
20250408,120100,78744830,11340,11340,11340,11340,0
20250408,120000,78744830,11340,11340,11340,11340,10
20250408,115900,78631430,11330,11330,11330,11330,184
20250408,115800,76546710,11320,11320,11320,11320,0
20250408,115700,76546710,11320,11320,11320,11320,0
20250408,115600,76546710,11320,11320,11320,11320,0
20250408,115500,76546710,11320,11320,11320,11320,14
20250408,115400,76388230,11320,11320,11320,11320,0
20250408,115300,76388230,11320,11320,11320,11320,478
20250408,115200,70977270,11320,11320,11320,11320,0
20250408,115100,70977270,11320,11320,11320,11320,109
20250408,115000,69743390,11320,11320,11320,11320,0
20250408,114900,69743390,11320,11320,11320,11320,2
20250408,114800,69720750,11320,11320,11320,11320,0
20250408,114700,69720750,11320,11310,11320,11310,388
20250408,114600,65328600,11310,11310,11310,11310,1
20250408,114500,65317290,11310,11310,11310,11310,106
20250408,114400,64118430,11310,11310,11310,11310,1
20250408,114300,64107120,11280,11280,11280,11280,0
20250408,114200,64107120,11280,11280,11280,11280,0
20250408,114100,64107120,11280,11280,11280,11280,13
20250408,114000,63960480,11280,11280,11280,11280,13
20250408,113900,63813840,11280,11280,11280,11280,0
20250408,113800,63813840,11280,11280,11280,11280,0
20250408,113700,63813840,11280,11280,11280,11280,0
20250408,113600,63813840,11280,11280,11280,11280,0
20250408,113500,63813840,11280,11280,11280,11280,0
20250408,113400,63813840,11280,11280,11280,11280,7
20250408,113300,63734880,11310,11310,11310,11310,0
20250408,113200,63734880,11310,11310,11310,11310,0
20250408,113100,63734880,11310,11310,11310,11310,0
20250408,113000,63734880,11310,11310,11310,11310,0
20250408,112900,63734880,11310,11310,11310,11310,0
20250408,112800,63734880,11310,11310,11310,11310,2
20250408,112700,63712260,11320,11320,11320,11320,0
20250408,112600,63712260,11320,11310,11320,11310,10
20250408,112500,63599110,11280,11280,11280,11280,57
20250408,112400,62956150,11310,11300,11310,11300,100
20250408,112300,61825350,11280,11280,11310,11280,143
20250408,112200,60210090,11280,11270,11280,11270,40
20250408,112100,59759090,11280,11270,11280,11270,91
20250408,112000,58732650,11250,11250,11250,11250,0
20250408,111900,58732650,11250,11250,11250,11250,0
20250408,111800,58732650,11250,11230,11250,11230,55
20250408,111700,58114100,11160,11160,11160,11160,0
20250408,111600,58114100,11160,11160,11160,11160,0
20250408,111500,58114100,11160,11160,11160,11160,6
20250408,111400,58047140,11250,11250,11250,11250,1
20250408,111300,58035890,11250,11210,11290,11210,26
20250408,111200,57743240,11120,11120,11120,11120,0
20250408,111100,57743240,11120,11120,11120,11120,0
20250408,111000,57743240,11120,11120,11120,11120,0
20250408,110900,57743240,11120,11120,11120,11120,0
20250408,110800,57743240,11120,11120,11120,11120,0
20250408,110700,57743240,11120,11120,11120,11120,0
20250408,110600,57743240,11120,11120,11120,11120,111
20250408,110500,56508920,11110,11200,11290,11110,32
20250408,110400,56152190,11050,11050,11050,11050,0
20250408,110300,56152190,11050,11050,11050,11050,0
20250408,110200,56152190,11050,11050,11050,11050,1
20250408,110100,56141140,11290,11250,11290,11250,98
20250408,110000,55035010,11030,11030,11030,11030,0
20250408,105900,55035010,11030,11220,11290,11030,263
20250408,105800,52069010,11270,11220,11270,11220,7
20250408,105700,51990350,11020,11020,11020,11020,16
20250408,105600,51814030,11020,11020,11020,11020,1
20250408,105500,51803010,11150,11240,11240,11150,71
20250408,105400,51009180,11290,11290,11290,11290,0
20250408,105300,51009180,11290,11290,11290,11290,0
20250408,105200,51009180,11290,11260,11290,11260,178
20250408,105100,49001160,11250,11250,11250,11250,1
20250408,105000,48989910,11260,11260,11260,11260,1
20250408,104900,48978650,11260,11260,11260,11260,0
20250408,104800,48978650,11260,11260,11260,11260,0
20250408,104700,48978650,11260,11260,11260,11260,0
20250408,104600,48978650,11260,11260,11260,11260,0
20250408,104500,48978650,11260,11260,11260,11260,7
20250408,104400,48899830,11260,11260,11260,11260,93
20250408,104300,47852650,11260,11260,11260,11260,0
20250408,104200,47852650,11260,11280,11280,11260,2
20250408,104100,47830110,11310,11310,11310,11310,0
20250408,104000,47830110,11310,11250,11310,11250,20
20250408,103900,47604090,11320,11290,11320,11290,178
20250408,103800,45590750,11320,11320,11320,11320,0
20250408,103700,45590750,11320,11300,11320,11300,177
20250408,103600,43588770,11310,11310,11310,11310,0
20250408,103500,43588770,11310,11300,11310,11300,88
20250408,103400,42593790,11310,11220,11310,11150,388
20250408,103300,38246150,11340,11300,11340,11300,660
20250408,103200,30785780,11300,11240,11300,11240,394
20250408,103100,26345240,11240,11150,11240,11150,189
20250408,103000,24229290,11150,11180,11180,11150,182
20250408,102900,22196240,11180,11070,11180,11070,70
20250408,102800,21416800,11150,11150,11150,11150,0
20250408,102700,21416800,11150,11150,11150,11150,0
20250408,102600,21416800,11150,11150,11150,11150,0
20250408,102500,21416800,11150,11150,11150,11150,0
20250408,102400,21416800,11150,11150,11150,11150,0
20250408,102300,21416800,11150,11150,11150,11150,0
20250408,102200,21416800,11150,11150,11150,11150,0
20250408,102100,21416800,11150,11150,11150,11150,1
20250408,102000,21405650,11180,11180,11180,11180,0
20250408,101900,21405650,11180,11180,11180,11180,0
20250408,101800,21405650,11180,11180,11180,11180,5
20250408,101700,21349750,11180,11180,11180,11180,0
20250408,101600,21349750,11180,11180,11180,11180,0
20250408,101500,21349750,11180,10950,11180,10950,101
20250408,101400,20243570,10950,10950,10950,10950,0
20250408,101300,20243570,10950,10940,10950,10940,64
20250408,101200,19543020,10940,10940,10940,10940,108
20250408,101100,18361500,10940,10890,10940,10890,210
20250408,101000,16064780,10890,10840,10890,10840,232
20250408,100900,13543600,10910,10910,10910,10910,0
20250408,100800,13543600,10910,10910,10910,10910,0
20250408,100700,13543600,10910,10910,10910,10910,0
20250408,100600,13543600,10910,10910,10910,10910,0
20250408,100500,13543600,10910,10910,10910,10910,0
20250408,100400,13543600,10910,10910,10910,10910,0
20250408,100300,13543600,10910,10910,10910,10910,0
20250408,100200,13543600,10910,10910,10910,10910,0
20250408,100100,13543600,10910,10910,10910,10910,3
20250408,100000,13510870,10840,10850,10850,10840,219
20250408,095900,11134810,10840,10840,10840,10840,0
20250408,095800,11134810,10840,10840,10840,10840,9
20250408,095700,11037250,10840,10840,10840,10840,0
20250408,095600,11037250,10840,10840,10840,10840,0
20250408,095500,11037250,10840,10840,10840,10840,6
20250408,095400,10972210,10840,10840,10840,10840,14
20250408,095300,10820450,10840,10840,10840,10840,0
20250408,095200,10820450,10840,10840,10840,10840,0
20250408,095100,10820450,10840,10840,10840,10840,0
20250408,095000,10820450,10840,10840,10840,10840,0
20250408,094900,10820450,10840,10840,10840,10840,0
20250408,094800,10820450,10840,10840,10840,10840,0
20250408,094700,10820450,10840,10840,10840,10840,0
20250408,094600,10820450,10840,10840,10840,10840,0
20250408,094500,10820450,10840,10840,10840,10840,0
20250408,094400,10820450,10840,10830,10840,10830,2
20250408,094300,10798780,10830,10830,10830,10830,0
20250408,094200,10798780,10830,10830,10830,10830,0
20250408,094100,10798780,10830,10830,10830,10830,1
20250408,094000,10787950,10870,10870,10870,10870,0
20250408,093900,10787950,10870,10870,10870,10870,0
20250408,093800,10787950,10870,10870,10870,10870,0
20250408,093700,10787950,10870,10870,10870,10870,0
20250408,093600,10787950,10870,10870,10870,10870,0
20250408,093500,10787950,10870,10870,10870,10870,0
20250408,093400,10787950,10870,10870,10870,10870,0
20250408,093300,10787950,10870,10870,10870,10870,88
20250408,093200,9831390,10870,10870,10870,10870,0
20250408,093100,9831390,10870,10870,10870,10870,0
20250408,093000,9831390,10870,10870,10870,10870,0
20250408,092900,9831390,10870,10870,10870,10870,0
20250408,092800,9831390,10870,10860,10870,10860,5
20250408,092700,9777070,10920,10920,10920,10920,0
20250408,092600,9777070,10920,10920,10920,10920,0
20250408,092500,9777070,10920,10920,10920,10920,0
20250408,092400,9777070,10920,10920,10920,10920,0
20250408,092300,9777070,10920,10910,10920,10910,4
20250408,092200,9733410,10870,10870,10870,10870,0
20250408,092100,9733410,10870,10870,10870,10870,657
20250408,092000,2591820,10870,10870,10870,10870,0
20250408,091900,2591820,10870,10870,10870,10870,0
20250408,091800,2591820,10870,10870,10870,10870,0
20250408,091700,2591820,10870,10870,10870,10870,43
20250408,091600,2124410,10870,10870,10870,10870,0
20250408,091500,2124410,10870,10860,10870,10860,118
20250408,091400,842870,10860,10860,10860,10860,0
20250408,091300,842870,10860,10840,10860,10840,29
20250408,091200,528320,10940,10940,10940,10940,0
20250408,091100,528320,10940,10940,10940,10940,0
20250408,091000,528320,10940,10940,10940,10940,0
20250408,090900,528320,10940,10940,10940,10940,0
20250408,090800,528320,10940,10940,10940,10940,0
20250408,090700,528320,10940,10940,10940,10940,0
20250408,090600,528320,10940,10940,10940,10940,0
20250408,090500,528320,10940,10920,10940,10920,11
20250408,090400,408120,10740,10740,10740,10740,8
20250408,090300,322200,10740,10740,10740,10740,28
20250408,090200,21480,10740,10740,10740,10740,0
20250408,090100,21480,10740,10740,10740,10740,0
20250408,090000,21480,10740,10740,10740,10740,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 167470445 11360 11360 11360 11360 583
3 20250408 183300 167470445 11360 11360 11360 11360 0
4 20250408 183200 167470445 11360 11360 11360 11360 0
5 20250408 183100 167470445 11360 11360 11360 11360 0
6 20250408 183000 167470445 11360 11360 11360 11360 0
7 20250408 182900 167470445 11360 11360 11360 11360 0
8 20250408 182800 167470445 11360 11360 11360 11360 0
9 20250408 182700 167470445 11360 11360 11360 11360 0
10 20250408 182600 167470445 11360 11360 11360 11360 0
11 20250408 182500 167470445 11360 11360 11360 11360 0
12 20250408 182400 167470445 11360 11360 11360 11360 0
13 20250408 182300 167470445 11360 11360 11360 11360 0
14 20250408 182200 167470445 11360 11360 11360 11360 0
15 20250408 182100 167470445 11360 11360 11360 11360 0
16 20250408 182000 167470445 11360 11360 11360 11360 0
17 20250408 181900 167470445 11360 11360 11360 11360 0
18 20250408 181800 167470445 11360 11360 11360 11360 0
19 20250408 181700 167470445 11360 11360 11360 11360 0
20 20250408 181600 167470445 11360 11360 11360 11360 0
21 20250408 181500 167470445 11360 11360 11360 11360 0
22 20250408 181400 167470445 11360 11360 11360 11360 0
23 20250408 181300 167470445 11360 11360 11360 11360 0
24 20250408 181200 167470445 11360 11360 11360 11360 0
25 20250408 181100 167470445 11360 11360 11360 11360 0
26 20250408 181000 167470445 11360 11360 11360 11360 0
27 20250408 180900 167470445 11360 11360 11360 11360 0
28 20250408 180800 167470445 11360 11360 11360 11360 0
29 20250408 180700 167470445 11360 11360 11360 11360 0
30 20250408 180600 167470445 11360 11360 11360 11360 0
31 20250408 180500 167470445 11360 11360 11360 11360 0
32 20250408 180400 167470445 11360 11360 11360 11360 583
33 20250408 180300 167470445 11360 11360 11360 11360 0
34 20250408 180200 167470445 11360 11360 11360 11360 0
35 20250408 180100 167470445 11360 11360 11360 11360 0
36 20250408 180000 167470445 11360 11360 11360 11360 0
37 20250408 175900 167470445 11360 11360 11360 11360 0
38 20250408 175800 167470445 11360 11360 11360 11360 0
39 20250408 175700 167470445 11360 11360 11360 11360 0
40 20250408 175600 167470445 11360 11360 11360 11360 0
41 20250408 175500 167470445 11360 11360 11360 11360 0
42 20250408 175400 167470445 11360 11360 11360 11360 0
43 20250408 175300 167470445 11360 11360 11360 11360 0
44 20250408 175200 167470445 11360 11360 11360 11360 0
45 20250408 175100 167470445 11360 11360 11360 11360 0
46 20250408 175000 167470445 11360 11360 11360 11360 0
47 20250408 174900 167470445 11360 11360 11360 11360 0
48 20250408 174800 167470445 11360 11360 11360 11360 0
49 20250408 174700 167470445 11360 11360 11360 11360 0
50 20250408 174600 167470445 11360 11360 11360 11360 0
51 20250408 174500 167470445 11360 11360 11360 11360 0
52 20250408 174400 167470445 11360 11360 11360 11360 0
53 20250408 174300 167470445 11360 11360 11360 11360 0
54 20250408 174200 167470445 11360 11360 11360 11360 0
55 20250408 174100 167470445 11360 11360 11360 11360 0
56 20250408 174000 167470445 11360 11360 11360 11360 0
57 20250408 173900 167470445 11360 11360 11360 11360 0
58 20250408 173800 167470445 11360 11360 11360 11360 0
59 20250408 173700 167470445 11360 11360 11360 11360 0
60 20250408 173600 167470445 11360 11360 11360 11360 0
61 20250408 173500 167470445 11360 11360 11360 11360 0
62 20250408 173400 167470445 11360 11360 11360 11360 583
63 20250408 173300 167470445 11360 11360 11360 11360 0
64 20250408 173200 167470445 11360 11360 11360 11360 0
65 20250408 173100 167470445 11360 11360 11360 11360 0
66 20250408 173000 167470445 11360 11360 11360 11360 0
67 20250408 172900 167470445 11360 11360 11360 11360 0
68 20250408 172800 167470445 11360 11360 11360 11360 0
69 20250408 172700 167470445 11360 11360 11360 11360 0
70 20250408 172600 167470445 11360 11360 11360 11360 0
71 20250408 172500 167470445 11360 11360 11360 11360 0
72 20250408 172400 167470445 11360 11360 11360 11360 0
73 20250408 172300 167470445 11360 11360 11360 11360 0
74 20250408 172200 167470445 11360 11360 11360 11360 0
75 20250408 172100 167470445 11360 11360 11360 11360 0
76 20250408 172000 167470445 11360 11360 11360 11360 0
77 20250408 171900 167470445 11360 11360 11360 11360 0
78 20250408 171800 167470445 11360 11360 11360 11360 0
79 20250408 171700 167470445 11360 11360 11360 11360 0
80 20250408 171600 167470445 11360 11360 11360 11360 0
81 20250408 171500 167470445 11360 11360 11360 11360 0
82 20250408 171400 167470445 11360 11360 11360 11360 0
83 20250408 171300 167470445 11360 11360 11360 11360 0
84 20250408 171200 167470445 11360 11360 11360 11360 0
85 20250408 171100 167470445 11360 11360 11360 11360 0
86 20250408 171000 167470445 11360 11360 11360 11360 0
87 20250408 170900 167470445 11360 11360 11360 11360 0
88 20250408 170800 167470445 11360 11360 11360 11360 0
89 20250408 170700 167470445 11360 11360 11360 11360 0
90 20250408 170600 167470445 11360 11360 11360 11360 0
91 20250408 170500 167470445 11360 11360 11360 11360 0
92 20250408 170400 167470445 11360 11360 11360 11360 583
93 20250408 170300 167470445 11360 11360 11360 11360 0
94 20250408 170200 167470445 11360 11360 11360 11360 0
95 20250408 170100 167470445 11360 11360 11360 11360 0
96 20250408 170000 167470445 11360 11360 11360 11360 0
97 20250408 165900 167470445 11360 11360 11360 11360 0
98 20250408 165800 167470445 11360 11360 11360 11360 0
99 20250408 165700 167470445 11360 11360 11360 11360 0
100 20250408 165600 167470445 11360 11360 11360 11360 0
101 20250408 165500 167470445 11360 11360 11360 11360 0
102 20250408 165400 167470445 11360 11360 11360 11360 0
103 20250408 165300 167470445 11360 11360 11360 11360 0
104 20250408 165200 167470445 11360 11360 11360 11360 0
105 20250408 165100 167470445 11360 11360 11360 11360 0
106 20250408 165000 167470445 11360 11360 11360 11360 0
107 20250408 164900 167470445 11360 11360 11360 11360 0
108 20250408 164800 167470445 11360 11360 11360 11360 0
109 20250408 164700 167470445 11360 11360 11360 11360 0
110 20250408 164600 167470445 11360 11360 11360 11360 0
111 20250408 164500 167470445 11360 11360 11360 11360 0
112 20250408 164400 167470445 11360 11360 11360 11360 0
113 20250408 164300 167470445 11360 11360 11360 11360 0
114 20250408 164200 167470445 11360 11360 11360 11360 0
115 20250408 164100 167470445 11360 11360 11360 11360 0
116 20250408 164000 167470445 11360 11360 11360 11360 0
117 20250408 163900 167470445 11360 11360 11360 11360 0
118 20250408 163800 167470445 11360 11360 11360 11360 0
119 20250408 163700 167470445 11360 11360 11360 11360 0
120 20250408 163600 167470445 11360 11360 11360 11360 0
121 20250408 163500 167470445 11360 11360 11360 11360 0
122 20250408 163400 167470445 11360 11360 11360 11360 583
123 20250408 163300 167470445 11360 11360 11360 11360 0
124 20250408 163200 167470445 11360 11360 11360 11360 0
125 20250408 163100 167470445 11360 11360 11360 11360 0
126 20250408 163000 167470445 11360 11360 11360 11360 0
127 20250408 162900 167470445 11360 11360 11360 11360 0
128 20250408 162800 167470445 11360 11360 11360 11360 0
129 20250408 162700 167470445 11360 11360 11360 11360 0
130 20250408 162600 167470445 11360 11360 11360 11360 0
131 20250408 162500 167470445 11360 11360 11360 11360 0
132 20250408 162400 167470445 11360 11360 11360 11360 0
133 20250408 162300 167470445 11360 11360 11360 11360 0
134 20250408 162200 167470445 11360 11360 11360 11360 0
135 20250408 162100 167470445 11360 11360 11360 11360 0
136 20250408 162000 167470445 11360 11360 11360 11360 0
137 20250408 161900 167470445 11360 11360 11360 11360 0
138 20250408 161800 167470445 11360 11360 11360 11360 0
139 20250408 161700 167470445 11360 11360 11360 11360 0
140 20250408 161600 167470445 11360 11360 11360 11360 0
141 20250408 161500 167470445 11360 11360 11360 11360 0
142 20250408 161400 167470445 11360 11360 11360 11360 0
143 20250408 161300 167470445 11360 11360 11360 11360 0
144 20250408 161200 167470445 11360 11360 11360 11360 0
145 20250408 161100 167470445 11360 11360 11360 11360 0
146 20250408 161000 167470445 11360 11360 11360 11360 0
147 20250408 160900 167470445 11360 11360 11360 11360 0
148 20250408 160800 167470445 11360 11360 11360 11360 0
149 20250408 160700 167470445 11360 11360 11360 11360 0
150 20250408 160600 167470445 11360 11360 11360 11360 0
151 20250408 160500 167470445 11360 11360 11360 11360 0
152 20250408 160400 167470445 11360 11360 11360 11360 583
153 20250408 160300 167470445 11360 11360 11360 11360 0
154 20250408 160200 167470445 11360 11360 11360 11360 0
155 20250408 160100 167470445 11360 11360 11360 11360 0
156 20250408 160000 167470445 11360 11360 11360 11360 0
157 20250408 155900 167470445 11360 11360 11360 11360 0
158 20250408 155800 167470445 11360 11360 11360 11360 0
159 20250408 155700 167470445 11360 11360 11360 11360 0
160 20250408 155600 167470445 11360 11360 11360 11360 0
161 20250408 155500 167470445 11360 11360 11360 11360 0
162 20250408 155400 167470445 11360 11360 11360 11360 0
163 20250408 155300 167470445 11360 11360 11360 11360 0
164 20250408 155200 167470445 11360 11360 11360 11360 0
165 20250408 155100 167470445 11360 11360 11360 11360 0
166 20250408 155000 167470445 11360 11360 11360 11360 0
167 20250408 154900 167470445 11360 11360 11360 11360 0
168 20250408 154800 167470445 11360 11360 11360 11360 0
169 20250408 154700 167470445 11360 11360 11360 11360 0
170 20250408 154600 167470445 11360 11360 11360 11360 0
171 20250408 154500 167470445 11360 11360 11360 11360 0
172 20250408 154400 167470445 11360 11360 11360 11360 0
173 20250408 154300 167470445 11360 11360 11360 11360 0
174 20250408 154200 167470445 11360 11360 11360 11360 0
175 20250408 154100 167470445 11360 11360 11360 11360 0
176 20250408 154000 167470445 11360 11360 11360 11360 0
177 20250408 153900 167470445 11360 11360 11360 11360 0
178 20250408 153800 167470445 11360 11360 11360 11360 0
179 20250408 153700 167470445 11360 11360 11360 11360 0
180 20250408 153600 167470445 11360 11360 11360 11360 0
181 20250408 153500 167470445 11360 11360 11360 11360 0
182 20250408 153400 167470445 11360 11360 11360 11360 583
183 20250408 153300 167470445 11360 11360 11360 11360 0
184 20250408 153200 167470445 11360 11360 11360 11360 0
185 20250408 153100 167470445 11360 11360 11360 11360 0
186 20250408 153000 167470445 11360 11360 11360 11360 583
187 20250408 152900 160847565 11360 11360 11360 11360 0
188 20250408 152800 160847565 11360 11360 11360 11360 0
189 20250408 152700 160847565 11360 11360 11360 11360 0
190 20250408 152600 160847565 11360 11360 11360 11360 0
191 20250408 152500 160847565 11360 11360 11360 11360 0
192 20250408 152400 160847565 11360 11360 11360 11360 0
193 20250408 152300 160847565 11360 11360 11360 11360 0
194 20250408 152200 160847565 11360 11360 11360 11360 0
195 20250408 152100 160847565 11360 11360 11360 11360 0
196 20250408 152000 160847565 11360 11360 11360 11360 0
197 20250408 151900 160847565 11360 11360 11360 11360 43
198 20250408 151800 160359085 11260 11260 11260 11260 3
199 20250408 151700 160325305 11260 11260 11260 11260 3
200 20250408 151600 160291525 11370 11370 11370 11370 3
201 20250408 151500 160257415 11370 11260 11370 11260 4
202 20250408 151400 160212155 11270 11170 11270 11170 901
203 20250408 151300 150078795 11170 11160 11170 11160 90
204 20250408 151200 149074365 11160 11150 11160 11150 76
205 20250408 151100 148226365 11150 11140 11150 11140 4
206 20250408 151000 148181795 11140 11140 11140 11140 1
207 20250408 150900 148170655 11050 11050 11050 11050 0
208 20250408 150800 148170655 11050 11050 11050 11050 0
209 20250408 150700 148170655 11050 11050 11050 11050 15
210 20250408 150600 148004905 11050 11060 11060 11050 12
211 20250408 150500 147872295 11050 11050 11050 11050 0
212 20250408 150400 147872295 11050 11050 11050 11050 0
213 20250408 150300 147872295 11050 11050 11050 11050 0
214 20250408 150200 147872295 11050 11050 11050 11050 0
215 20250408 150100 147872295 11050 11050 11050 11050 0
216 20250408 150000 147872295 11050 11050 11050 11050 51
217 20250408 145900 147308745 11050 11050 11050 11040 40
218 20250408 145800 146866925 11050 11050 11050 11050 5
219 20250408 145700 146811675 11050 11050 11050 11050 0
220 20250408 145600 146811675 11050 11050 11050 11050 0
221 20250408 145500 146811675 11050 11050 11050 11050 0
222 20250408 145400 146811675 11050 11050 11050 11050 0
223 20250408 145300 146811675 11050 11050 11050 11050 0
224 20250408 145200 146811675 11050 11050 11050 11050 0
225 20250408 145100 146811675 11050 11050 11050 11050 0
226 20250408 145000 146811675 11050 11050 11050 11050 0
227 20250408 144900 146811675 11050 11050 11050 11050 0
228 20250408 144800 146811675 11050 11050 11050 11050 0
229 20250408 144700 146811675 11050 11050 11050 11050 0
230 20250408 144600 146811675 11050 11050 11050 11040 110
231 20250408 144500 145596355 11050 11050 11050 11050 0
232 20250408 144400 145596355 11050 11050 11050 11050 25
233 20250408 144300 145320105 11050 11050 11050 11050 0
234 20250408 144200 145320105 11050 11050 11050 11050 0
235 20250408 144100 145320105 11050 11050 11050 11050 0
236 20250408 144000 145320105 11050 11050 11050 11050 0
237 20250408 143900 145320105 11050 11050 11050 11050 0
238 20250408 143800 145320105 11050 11050 11050 11050 0
239 20250408 143700 145320105 11050 11050 11050 11050 0
240 20250408 143600 145320105 11050 11050 11050 11050 0
241 20250408 143500 145320105 11050 11050 11050 11050 0
242 20250408 143400 145320105 11050 11050 11050 11050 0
243 20250408 143300 145320105 11050 11050 11050 11050 0
244 20250408 143200 145320105 11050 11050 11050 11050 0
245 20250408 143100 145320105 11050 11080 11080 11050 186
246 20250408 143000 143263015 11100 11100 11100 11100 0
247 20250408 142900 143263015 11100 11100 11100 11100 0
248 20250408 142800 143263015 11100 11100 11100 11100 0
249 20250408 142700 143263015 11100 11100 11100 11100 0
250 20250408 142600 143263015 11100 11100 11100 11100 0
251 20250408 142500 143263015 11100 11100 11100 11100 0
252 20250408 142400 143263015 11100 11100 11100 11100 0
253 20250408 142300 143263015 11100 11200 11240 11100 180
254 20250408 142200 141259385 11100 11100 11100 11100 0
255 20250408 142100 141259385 11100 11100 11100 11100 0
256 20250408 142000 141259385 11100 11150 11150 11100 2
257 20250408 141900 141237135 11100 11100 11100 11100 10
258 20250408 141800 141126135 11100 11100 11100 11100 0
259 20250408 141700 141126135 11100 11100 11100 11100 0
260 20250408 141600 141126135 11100 11100 11100 11100 45
261 20250408 141500 140626635 11100 11100 11100 11100 9
262 20250408 141400 140526735 11230 11230 11230 11230 0
263 20250408 141300 140526735 11230 11230 11230 11230 0
264 20250408 141200 140526735 11230 11230 11230 11230 0
265 20250408 141100 140526735 11230 11140 11230 11100 68
266 20250408 141000 139770335 11140 11140 11140 11140 0
267 20250408 140900 139770335 11140 11140 11140 11140 0
268 20250408 140800 139770335 11140 11140 11140 11140 0
269 20250408 140700 139770335 11140 11140 11140 11140 0
270 20250408 140600 139770335 11140 11140 11140 11140 0
271 20250408 140500 139770335 11140 11140 11140 11140 0
272 20250408 140400 139770335 11140 11140 11140 11140 0
273 20250408 140300 139770335 11140 11140 11140 11140 0
274 20250408 140200 139770335 11140 11140 11140 11140 1
275 20250408 140100 139759195 11130 11130 11130 11130 0
276 20250408 140000 139759195 11130 11130 11130 11130 0
277 20250408 135900 139759195 11130 11130 11130 11130 0
278 20250408 135800 139759195 11130 11130 11130 11130 0
279 20250408 135700 139759195 11130 11130 11130 11130 0
280 20250408 135600 139759195 11130 11130 11130 11130 0
281 20250408 135500 139759195 11130 11130 11130 11130 0
282 20250408 135400 139759195 11130 11130 11130 11130 0
283 20250408 135300 139759195 11130 11130 11130 11130 0
284 20250408 135200 139759195 11130 11130 11130 11130 0
285 20250408 135100 139759195 11130 11130 11130 11130 0
286 20250408 135000 139759195 11130 11130 11130 11130 0
287 20250408 134900 139759195 11130 11130 11130 11130 0
288 20250408 134800 139759195 11130 11130 11130 11130 0
289 20250408 134700 139759195 11130 11130 11130 11130 1
290 20250408 134600 139748065 11130 11150 11150 11130 108
291 20250408 134500 138545755 11250 11250 11250 11250 0
292 20250408 134400 138545755 11250 11250 11250 11250 0
293 20250408 134300 138545755 11250 11250 11250 11250 0
294 20250408 134200 138545755 11250 11250 11250 11250 0
295 20250408 134100 138545755 11250 11250 11250 11250 0
296 20250408 134000 138545755 11250 11250 11250 11250 3
297 20250408 133900 138512005 11160 11160 11160 11160 0
298 20250408 133800 138512005 11160 11160 11160 11160 0
299 20250408 133700 138512005 11160 11160 11160 11160 0
300 20250408 133600 138512005 11160 11160 11160 11160 0
301 20250408 133500 138512005 11160 11160 11160 11160 0
302 20250408 133400 138512005 11160 11160 11160 11160 0
303 20250408 133300 138512005 11160 11160 11160 11160 0
304 20250408 133200 138512005 11160 11160 11160 11160 0
305 20250408 133100 138512005 11160 11160 11160 11160 0
306 20250408 133000 138512005 11160 11160 11160 11160 0
307 20250408 132900 138512005 11160 11160 11160 11160 0
308 20250408 132800 138512005 11160 11160 11160 11160 0
309 20250408 132700 138512005 11160 11160 11160 11160 0
310 20250408 132600 138512005 11160 11160 11160 11160 0
311 20250408 132500 138512005 11160 11160 11160 11160 0
312 20250408 132400 138512005 11160 11160 11160 11160 0
313 20250408 132300 138512005 11160 11160 11160 11160 1
314 20250408 132200 138500845 11260 11260 11260 11260 0
315 20250408 132100 138500845 11260 11260 11260 11260 0
316 20250408 132000 138500845 11260 11240 11260 11240 10
317 20250408 131900 138388285 11140 11140 11140 11140 0
318 20250408 131800 138388285 11140 11140 11140 11140 0
319 20250408 131700 138388285 11140 11140 11140 11140 0
320 20250408 131600 138388285 11140 11140 11140 11140 11
321 20250408 131500 138265745 11250 11250 11250 11250 0
322 20250408 131400 138265745 11250 11250 11250 11250 0
323 20250408 131300 138265745 11250 11250 11250 11250 0
324 20250408 131200 138265745 11250 11250 11250 11250 0
325 20250408 131100 138265745 11250 11250 11250 11250 0
326 20250408 131000 138265745 11250 11250 11250 11250 4
327 20250408 130900 138220745 11250 11250 11250 11250 0
328 20250408 130800 138220745 11250 11250 11250 11250 0
329 20250408 130700 138220745 11250 11250 11250 11250 0
330 20250408 130600 138220745 11250 11250 11250 11250 0
331 20250408 130500 138220745 11250 11250 11250 11250 0
332 20250408 130400 138220745 11250 11150 11250 11130 44
333 20250408 130300 137730515 11150 11150 11150 11150 89
334 20250408 130200 136738165 11150 11150 11150 11150 1
335 20250408 130100 136727015 11150 11150 11150 11150 0
336 20250408 130000 136727015 11150 11150 11150 11150 0
337 20250408 125900 136727015 11150 11150 11150 11150 0
338 20250408 125800 136727015 11150 11150 11150 11150 0
339 20250408 125700 136727015 11150 11150 11150 11150 0
340 20250408 125600 136727015 11150 11160 11160 11150 160
341 20250408 125500 134942795 11150 11150 11150 11150 1
342 20250408 125400 134931645 11150 11170 11170 11150 176
343 20250408 125300 132968585 11150 11200 11200 11150 199
344 20250408 125200 130742985 11200 11280 11280 11200 361
345 20250408 125100 126692425 11280 11330 11330 11280 11
346 20250408 125000 126568295 11370 11370 11370 11370 1
347 20250408 124900 126556925 11280 11400 11400 11280 199
348 20250408 124800 124306695 11400 11400 11400 11400 10
349 20250408 124700 124192695 11420 11420 11420 11420 0
350 20250408 124600 124192695 11420 11420 11420 11420 0
351 20250408 124500 124192695 11420 11420 11420 11420 0
352 20250408 124400 124192695 11420 11420 11420 11420 1
353 20250408 124300 124181275 11430 11430 11430 11430 0
354 20250408 124200 124181275 11430 11430 11430 11430 0
355 20250408 124100 124181275 11430 11410 11430 11410 579
356 20250408 124000 117568505 11410 11410 11410 11410 593
357 20250408 123900 110802375 11400 11400 11400 11400 283
358 20250408 123800 107576175 11400 11400 11400 11400 92
359 20250408 123700 106527375 11400 11390 11400 11390 311
360 20250408 123600 102982895 11390 11380 11390 11380 52
361 20250408 123500 102391125 11340 11340 11340 11340 0
362 20250408 123400 102391125 11340 11340 11340 11340 0
363 20250408 123300 102391125 11340 11340 11340 11340 7
364 20250408 123200 102311745 11335 11335 11335 11335 0
365 20250408 123100 102311745 11335 11335 11335 11335 0
366 20250408 123000 102311745 11335 11335 11335 11335 0
367 20250408 122900 102311745 11335 11335 11335 11335 0
368 20250408 122800 102311745 11335 11335 11335 11335 11
369 20250408 122700 102187060 11300 11350 11350 11300 200
370 20250408 122600 99924220 11370 11370 11370 11370 0
371 20250408 122500 99924220 11370 11370 11370 11370 0
372 20250408 122400 99924220 11370 11370 11370 11370 0
373 20250408 122300 99924220 11370 11370 11370 11370 69
374 20250408 122200 99139690 11370 11370 11370 11370 48
375 20250408 122100 98593930 11370 11350 11370 11350 1070
376 20250408 122000 86432230 11340 11340 11340 11340 20
377 20250408 121900 86205430 11340 11340 11340 11340 0
378 20250408 121800 86205430 11340 11320 11340 11320 120
379 20250408 121700 84845270 11300 11300 11300 11300 0
380 20250408 121600 84845270 11300 11300 11300 11300 0
381 20250408 121500 84845270 11300 11300 11300 11300 0
382 20250408 121400 84845270 11300 11300 11300 11300 0
383 20250408 121300 84845270 11300 11300 11300 11300 0
384 20250408 121200 84845270 11300 11300 11300 11300 0
385 20250408 121100 84845270 11300 11300 11300 11300 0
386 20250408 121000 84845270 11300 11300 11300 11300 0
387 20250408 120900 84845270 11300 11300 11300 11300 0
388 20250408 120800 84845270 11300 11300 11300 11300 12
389 20250408 120700 84709670 11340 11340 11340 11340 0
390 20250408 120600 84709670 11340 11340 11340 11340 7
391 20250408 120500 84630290 11340 11340 11340 11340 5
392 20250408 120400 84573590 11340 11340 11340 11340 22
393 20250408 120300 84324110 11340 11340 11340 11340 2
394 20250408 120200 84301430 11340 11340 11340 11340 490
395 20250408 120100 78744830 11340 11340 11340 11340 0
396 20250408 120000 78744830 11340 11340 11340 11340 10
397 20250408 115900 78631430 11330 11330 11330 11330 184
398 20250408 115800 76546710 11320 11320 11320 11320 0
399 20250408 115700 76546710 11320 11320 11320 11320 0
400 20250408 115600 76546710 11320 11320 11320 11320 0
401 20250408 115500 76546710 11320 11320 11320 11320 14
402 20250408 115400 76388230 11320 11320 11320 11320 0
403 20250408 115300 76388230 11320 11320 11320 11320 478
404 20250408 115200 70977270 11320 11320 11320 11320 0
405 20250408 115100 70977270 11320 11320 11320 11320 109
406 20250408 115000 69743390 11320 11320 11320 11320 0
407 20250408 114900 69743390 11320 11320 11320 11320 2
408 20250408 114800 69720750 11320 11320 11320 11320 0
409 20250408 114700 69720750 11320 11310 11320 11310 388
410 20250408 114600 65328600 11310 11310 11310 11310 1
411 20250408 114500 65317290 11310 11310 11310 11310 106
412 20250408 114400 64118430 11310 11310 11310 11310 1
413 20250408 114300 64107120 11280 11280 11280 11280 0
414 20250408 114200 64107120 11280 11280 11280 11280 0
415 20250408 114100 64107120 11280 11280 11280 11280 13
416 20250408 114000 63960480 11280 11280 11280 11280 13
417 20250408 113900 63813840 11280 11280 11280 11280 0
418 20250408 113800 63813840 11280 11280 11280 11280 0
419 20250408 113700 63813840 11280 11280 11280 11280 0
420 20250408 113600 63813840 11280 11280 11280 11280 0
421 20250408 113500 63813840 11280 11280 11280 11280 0
422 20250408 113400 63813840 11280 11280 11280 11280 7
423 20250408 113300 63734880 11310 11310 11310 11310 0
424 20250408 113200 63734880 11310 11310 11310 11310 0
425 20250408 113100 63734880 11310 11310 11310 11310 0
426 20250408 113000 63734880 11310 11310 11310 11310 0
427 20250408 112900 63734880 11310 11310 11310 11310 0
428 20250408 112800 63734880 11310 11310 11310 11310 2
429 20250408 112700 63712260 11320 11320 11320 11320 0
430 20250408 112600 63712260 11320 11310 11320 11310 10
431 20250408 112500 63599110 11280 11280 11280 11280 57
432 20250408 112400 62956150 11310 11300 11310 11300 100
433 20250408 112300 61825350 11280 11280 11310 11280 143
434 20250408 112200 60210090 11280 11270 11280 11270 40
435 20250408 112100 59759090 11280 11270 11280 11270 91
436 20250408 112000 58732650 11250 11250 11250 11250 0
437 20250408 111900 58732650 11250 11250 11250 11250 0
438 20250408 111800 58732650 11250 11230 11250 11230 55
439 20250408 111700 58114100 11160 11160 11160 11160 0
440 20250408 111600 58114100 11160 11160 11160 11160 0
441 20250408 111500 58114100 11160 11160 11160 11160 6
442 20250408 111400 58047140 11250 11250 11250 11250 1
443 20250408 111300 58035890 11250 11210 11290 11210 26
444 20250408 111200 57743240 11120 11120 11120 11120 0
445 20250408 111100 57743240 11120 11120 11120 11120 0
446 20250408 111000 57743240 11120 11120 11120 11120 0
447 20250408 110900 57743240 11120 11120 11120 11120 0
448 20250408 110800 57743240 11120 11120 11120 11120 0
449 20250408 110700 57743240 11120 11120 11120 11120 0
450 20250408 110600 57743240 11120 11120 11120 11120 111
451 20250408 110500 56508920 11110 11200 11290 11110 32
452 20250408 110400 56152190 11050 11050 11050 11050 0
453 20250408 110300 56152190 11050 11050 11050 11050 0
454 20250408 110200 56152190 11050 11050 11050 11050 1
455 20250408 110100 56141140 11290 11250 11290 11250 98
456 20250408 110000 55035010 11030 11030 11030 11030 0
457 20250408 105900 55035010 11030 11220 11290 11030 263
458 20250408 105800 52069010 11270 11220 11270 11220 7
459 20250408 105700 51990350 11020 11020 11020 11020 16
460 20250408 105600 51814030 11020 11020 11020 11020 1
461 20250408 105500 51803010 11150 11240 11240 11150 71
462 20250408 105400 51009180 11290 11290 11290 11290 0
463 20250408 105300 51009180 11290 11290 11290 11290 0
464 20250408 105200 51009180 11290 11260 11290 11260 178
465 20250408 105100 49001160 11250 11250 11250 11250 1
466 20250408 105000 48989910 11260 11260 11260 11260 1
467 20250408 104900 48978650 11260 11260 11260 11260 0
468 20250408 104800 48978650 11260 11260 11260 11260 0
469 20250408 104700 48978650 11260 11260 11260 11260 0
470 20250408 104600 48978650 11260 11260 11260 11260 0
471 20250408 104500 48978650 11260 11260 11260 11260 7
472 20250408 104400 48899830 11260 11260 11260 11260 93
473 20250408 104300 47852650 11260 11260 11260 11260 0
474 20250408 104200 47852650 11260 11280 11280 11260 2
475 20250408 104100 47830110 11310 11310 11310 11310 0
476 20250408 104000 47830110 11310 11250 11310 11250 20
477 20250408 103900 47604090 11320 11290 11320 11290 178
478 20250408 103800 45590750 11320 11320 11320 11320 0
479 20250408 103700 45590750 11320 11300 11320 11300 177
480 20250408 103600 43588770 11310 11310 11310 11310 0
481 20250408 103500 43588770 11310 11300 11310 11300 88
482 20250408 103400 42593790 11310 11220 11310 11150 388
483 20250408 103300 38246150 11340 11300 11340 11300 660
484 20250408 103200 30785780 11300 11240 11300 11240 394
485 20250408 103100 26345240 11240 11150 11240 11150 189
486 20250408 103000 24229290 11150 11180 11180 11150 182
487 20250408 102900 22196240 11180 11070 11180 11070 70
488 20250408 102800 21416800 11150 11150 11150 11150 0
489 20250408 102700 21416800 11150 11150 11150 11150 0
490 20250408 102600 21416800 11150 11150 11150 11150 0
491 20250408 102500 21416800 11150 11150 11150 11150 0
492 20250408 102400 21416800 11150 11150 11150 11150 0
493 20250408 102300 21416800 11150 11150 11150 11150 0
494 20250408 102200 21416800 11150 11150 11150 11150 0
495 20250408 102100 21416800 11150 11150 11150 11150 1
496 20250408 102000 21405650 11180 11180 11180 11180 0
497 20250408 101900 21405650 11180 11180 11180 11180 0
498 20250408 101800 21405650 11180 11180 11180 11180 5
499 20250408 101700 21349750 11180 11180 11180 11180 0
500 20250408 101600 21349750 11180 11180 11180 11180 0
501 20250408 101500 21349750 11180 10950 11180 10950 101
502 20250408 101400 20243570 10950 10950 10950 10950 0
503 20250408 101300 20243570 10950 10940 10950 10940 64
504 20250408 101200 19543020 10940 10940 10940 10940 108
505 20250408 101100 18361500 10940 10890 10940 10890 210
506 20250408 101000 16064780 10890 10840 10890 10840 232
507 20250408 100900 13543600 10910 10910 10910 10910 0
508 20250408 100800 13543600 10910 10910 10910 10910 0
509 20250408 100700 13543600 10910 10910 10910 10910 0
510 20250408 100600 13543600 10910 10910 10910 10910 0
511 20250408 100500 13543600 10910 10910 10910 10910 0
512 20250408 100400 13543600 10910 10910 10910 10910 0
513 20250408 100300 13543600 10910 10910 10910 10910 0
514 20250408 100200 13543600 10910 10910 10910 10910 0
515 20250408 100100 13543600 10910 10910 10910 10910 3
516 20250408 100000 13510870 10840 10850 10850 10840 219
517 20250408 095900 11134810 10840 10840 10840 10840 0
518 20250408 095800 11134810 10840 10840 10840 10840 9
519 20250408 095700 11037250 10840 10840 10840 10840 0
520 20250408 095600 11037250 10840 10840 10840 10840 0
521 20250408 095500 11037250 10840 10840 10840 10840 6
522 20250408 095400 10972210 10840 10840 10840 10840 14
523 20250408 095300 10820450 10840 10840 10840 10840 0
524 20250408 095200 10820450 10840 10840 10840 10840 0
525 20250408 095100 10820450 10840 10840 10840 10840 0
526 20250408 095000 10820450 10840 10840 10840 10840 0
527 20250408 094900 10820450 10840 10840 10840 10840 0
528 20250408 094800 10820450 10840 10840 10840 10840 0
529 20250408 094700 10820450 10840 10840 10840 10840 0
530 20250408 094600 10820450 10840 10840 10840 10840 0
531 20250408 094500 10820450 10840 10840 10840 10840 0
532 20250408 094400 10820450 10840 10830 10840 10830 2
533 20250408 094300 10798780 10830 10830 10830 10830 0
534 20250408 094200 10798780 10830 10830 10830 10830 0
535 20250408 094100 10798780 10830 10830 10830 10830 1
536 20250408 094000 10787950 10870 10870 10870 10870 0
537 20250408 093900 10787950 10870 10870 10870 10870 0
538 20250408 093800 10787950 10870 10870 10870 10870 0
539 20250408 093700 10787950 10870 10870 10870 10870 0
540 20250408 093600 10787950 10870 10870 10870 10870 0
541 20250408 093500 10787950 10870 10870 10870 10870 0
542 20250408 093400 10787950 10870 10870 10870 10870 0
543 20250408 093300 10787950 10870 10870 10870 10870 88
544 20250408 093200 9831390 10870 10870 10870 10870 0
545 20250408 093100 9831390 10870 10870 10870 10870 0
546 20250408 093000 9831390 10870 10870 10870 10870 0
547 20250408 092900 9831390 10870 10870 10870 10870 0
548 20250408 092800 9831390 10870 10860 10870 10860 5
549 20250408 092700 9777070 10920 10920 10920 10920 0
550 20250408 092600 9777070 10920 10920 10920 10920 0
551 20250408 092500 9777070 10920 10920 10920 10920 0
552 20250408 092400 9777070 10920 10920 10920 10920 0
553 20250408 092300 9777070 10920 10910 10920 10910 4
554 20250408 092200 9733410 10870 10870 10870 10870 0
555 20250408 092100 9733410 10870 10870 10870 10870 657
556 20250408 092000 2591820 10870 10870 10870 10870 0
557 20250408 091900 2591820 10870 10870 10870 10870 0
558 20250408 091800 2591820 10870 10870 10870 10870 0
559 20250408 091700 2591820 10870 10870 10870 10870 43
560 20250408 091600 2124410 10870 10870 10870 10870 0
561 20250408 091500 2124410 10870 10860 10870 10860 118
562 20250408 091400 842870 10860 10860 10860 10860 0
563 20250408 091300 842870 10860 10840 10860 10840 29
564 20250408 091200 528320 10940 10940 10940 10940 0
565 20250408 091100 528320 10940 10940 10940 10940 0
566 20250408 091000 528320 10940 10940 10940 10940 0
567 20250408 090900 528320 10940 10940 10940 10940 0
568 20250408 090800 528320 10940 10940 10940 10940 0
569 20250408 090700 528320 10940 10940 10940 10940 0
570 20250408 090600 528320 10940 10940 10940 10940 0
571 20250408 090500 528320 10940 10920 10940 10920 11
572 20250408 090400 408120 10740 10740 10740 10740 8
573 20250408 090300 322200 10740 10740 10740 10740 28
574 20250408 090200 21480 10740 10740 10740 10740 0
575 20250408 090100 21480 10740 10740 10740 10740 0
576 20250408 090000 21480 10740 10740 10740 10740 2