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

577
008250/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183500,358874765,5000,5000,5000,5000,2583
20250408,183400,358874765,5000,5000,5000,5000,0
20250408,183300,358874765,5000,5000,5000,5000,0
20250408,183200,358874765,5000,5000,5000,5000,0
20250408,183100,358874765,5000,5000,5000,5000,0
20250408,183000,358874765,5000,5000,5000,5000,0
20250408,182900,358874765,5000,5000,5000,5000,0
20250408,182800,358874765,5000,5000,5000,5000,0
20250408,182700,358874765,5000,5000,5000,5000,0
20250408,182600,358874765,5000,5000,5000,5000,0
20250408,182500,358874765,5000,5000,5000,5000,0
20250408,182400,358874765,5000,5000,5000,5000,0
20250408,182300,358874765,5000,5000,5000,5000,0
20250408,182200,358874765,5000,5000,5000,5000,0
20250408,182100,358874765,5000,5000,5000,5000,0
20250408,182000,358874765,5000,5000,5000,5000,0
20250408,181900,358874765,5000,5000,5000,5000,0
20250408,181800,358874765,5000,5000,5000,5000,0
20250408,181700,358874765,5000,5000,5000,5000,0
20250408,181600,358874765,5000,5000,5000,5000,0
20250408,181500,358874765,5000,5000,5000,5000,0
20250408,181400,358874765,5000,5000,5000,5000,0
20250408,181300,358874765,5000,5000,5000,5000,0
20250408,181200,358874765,5000,5000,5000,5000,0
20250408,181100,358874765,5000,5000,5000,5000,0
20250408,181000,358874765,5000,5000,5000,5000,0
20250408,180900,358874765,5000,5000,5000,5000,0
20250408,180800,358874765,5000,5000,5000,5000,0
20250408,180700,358874765,5000,5000,5000,5000,0
20250408,180600,358874765,5000,5000,5000,5000,0
20250408,180500,358874765,5000,5000,5000,5000,2583
20250408,180400,358874765,5000,5000,5000,5000,0
20250408,180300,358874765,5000,5000,5000,5000,0
20250408,180200,358874765,5000,5000,5000,5000,0
20250408,180100,358874765,5000,5000,5000,5000,0
20250408,180000,358874765,5000,5000,5000,5000,0
20250408,175900,358874765,5000,5000,5000,5000,0
20250408,175800,358874765,5000,5000,5000,5000,0
20250408,175700,358874765,5000,5000,5000,5000,0
20250408,175600,358874765,5000,5000,5000,5000,0
20250408,175500,358874765,5000,5000,5000,5000,0
20250408,175400,358874765,5000,5000,5000,5000,0
20250408,175300,358874765,5000,5000,5000,5000,0
20250408,175200,358874765,5000,5000,5000,5000,0
20250408,175100,358874765,5000,5000,5000,5000,0
20250408,175000,358874765,5000,5000,5000,5000,0
20250408,174900,358874765,5000,5000,5000,5000,0
20250408,174800,358874765,5000,5000,5000,5000,0
20250408,174700,358874765,5000,5000,5000,5000,0
20250408,174600,358874765,5000,5000,5000,5000,0
20250408,174500,358874765,5000,5000,5000,5000,0
20250408,174400,358874765,5000,5000,5000,5000,0
20250408,174300,358874765,5000,5000,5000,5000,0
20250408,174200,358874765,5000,5000,5000,5000,0
20250408,174100,358874765,5000,5000,5000,5000,0
20250408,174000,358874765,5000,5000,5000,5000,0
20250408,173900,358874765,5000,5000,5000,5000,0
20250408,173800,358874765,5000,5000,5000,5000,0
20250408,173700,358874765,5000,5000,5000,5000,0
20250408,173600,358874765,5000,5000,5000,5000,0
20250408,173500,358874765,5000,5000,5000,5000,2583
20250408,173400,358874765,5000,5000,5000,5000,0
20250408,173300,358874765,5000,5000,5000,5000,0
20250408,173200,358874765,5000,5000,5000,5000,0
20250408,173100,358874765,5000,5000,5000,5000,0
20250408,173000,358874765,5000,5000,5000,5000,0
20250408,172900,358874765,5000,5000,5000,5000,0
20250408,172800,358874765,5000,5000,5000,5000,0
20250408,172700,358874765,5000,5000,5000,5000,0
20250408,172600,358874765,5000,5000,5000,5000,0
20250408,172500,358874765,5000,5000,5000,5000,0
20250408,172400,358874765,5000,5000,5000,5000,0
20250408,172300,358874765,5000,5000,5000,5000,0
20250408,172200,358874765,5000,5000,5000,5000,0
20250408,172100,358874765,5000,5000,5000,5000,0
20250408,172000,358874765,5000,5000,5000,5000,0
20250408,171900,358874765,5000,5000,5000,5000,0
20250408,171800,358874765,5000,5000,5000,5000,0
20250408,171700,358874765,5000,5000,5000,5000,0
20250408,171600,358874765,5000,5000,5000,5000,0
20250408,171500,358874765,5000,5000,5000,5000,0
20250408,171400,358874765,5000,5000,5000,5000,0
20250408,171300,358874765,5000,5000,5000,5000,0
20250408,171200,358874765,5000,5000,5000,5000,0
20250408,171100,358874765,5000,5000,5000,5000,0
20250408,171000,358874765,5000,5000,5000,5000,0
20250408,170900,358874765,5000,5000,5000,5000,0
20250408,170800,358874765,5000,5000,5000,5000,0
20250408,170700,358874765,5000,5000,5000,5000,0
20250408,170600,358874765,5000,5000,5000,5000,0
20250408,170500,358874765,5000,5000,5000,5000,2583
20250408,170400,358874765,5000,5000,5000,5000,0
20250408,170300,358874765,5000,5000,5000,5000,0
20250408,170200,358874765,5000,5000,5000,5000,0
20250408,170100,358874765,5000,5000,5000,5000,0
20250408,170000,358874765,5000,5000,5000,5000,0
20250408,165900,358874765,5000,5000,5000,5000,0
20250408,165800,358874765,5000,5000,5000,5000,0
20250408,165700,358874765,5000,5000,5000,5000,0
20250408,165600,358874765,5000,5000,5000,5000,0
20250408,165500,358874765,5000,5000,5000,5000,0
20250408,165400,358874765,5000,5000,5000,5000,0
20250408,165300,358874765,5000,5000,5000,5000,0
20250408,165200,358874765,5000,5000,5000,5000,0
20250408,165100,358874765,5000,5000,5000,5000,0
20250408,165000,358874765,5000,5000,5000,5000,0
20250408,164900,358874765,5000,5000,5000,5000,0
20250408,164800,358874765,5000,5000,5000,5000,0
20250408,164700,358874765,5000,5000,5000,5000,0
20250408,164600,358874765,5000,5000,5000,5000,0
20250408,164500,358874765,5000,5000,5000,5000,0
20250408,164400,358874765,5000,5000,5000,5000,0
20250408,164300,358874765,5000,5000,5000,5000,0
20250408,164200,358874765,5000,5000,5000,5000,0
20250408,164100,358874765,5000,5000,5000,5000,0
20250408,164000,358874765,5000,5000,5000,5000,0
20250408,163900,358874765,5000,5000,5000,5000,0
20250408,163800,358874765,5000,5000,5000,5000,0
20250408,163700,358874765,5000,5000,5000,5000,0
20250408,163600,358874765,5000,5000,5000,5000,0
20250408,163500,358874765,5000,5000,5000,5000,2583
20250408,163400,358874765,5000,5000,5000,5000,0
20250408,163300,358874765,5000,5000,5000,5000,0
20250408,163200,358874765,5000,5000,5000,5000,0
20250408,163100,358874765,5000,5000,5000,5000,0
20250408,163000,358874765,5000,5000,5000,5000,0
20250408,162900,358874765,5000,5000,5000,5000,0
20250408,162800,358874765,5000,5000,5000,5000,0
20250408,162700,358874765,5000,5000,5000,5000,0
20250408,162600,358874765,5000,5000,5000,5000,0
20250408,162500,358874765,5000,5000,5000,5000,0
20250408,162400,358874765,5000,5000,5000,5000,0
20250408,162300,358874765,5000,5000,5000,5000,0
20250408,162200,358874765,5000,5000,5000,5000,0
20250408,162100,358874765,5000,5000,5000,5000,0
20250408,162000,358874765,5000,5000,5000,5000,0
20250408,161900,358874765,5000,5000,5000,5000,0
20250408,161800,358874765,5000,5000,5000,5000,0
20250408,161700,358874765,5000,5000,5000,5000,0
20250408,161600,358874765,5000,5000,5000,5000,0
20250408,161500,358874765,5000,5000,5000,5000,0
20250408,161400,358874765,5000,5000,5000,5000,0
20250408,161300,358874765,5000,5000,5000,5000,0
20250408,161200,358874765,5000,5000,5000,5000,0
20250408,161100,358874765,5000,5000,5000,5000,0
20250408,161000,358874765,5000,5000,5000,5000,0
20250408,160900,358874765,5000,5000,5000,5000,0
20250408,160800,358874765,5000,5000,5000,5000,0
20250408,160700,358874765,5000,5000,5000,5000,0
20250408,160600,358874765,5000,5000,5000,5000,0
20250408,160500,358874765,5000,5000,5000,5000,2583
20250408,160400,358874765,5000,5000,5000,5000,0
20250408,160300,358874765,5000,5000,5000,5000,0
20250408,160200,358874765,5000,5000,5000,5000,0
20250408,160100,358874765,5000,5000,5000,5000,0
20250408,160000,358874765,5000,5000,5000,5000,0
20250408,155900,358874765,5000,5000,5000,5000,0
20250408,155800,358874765,5000,5000,5000,5000,0
20250408,155700,358874765,5000,5000,5000,5000,0
20250408,155600,358874765,5000,5000,5000,5000,0
20250408,155500,358874765,5000,5000,5000,5000,0
20250408,155400,358874765,5000,5000,5000,5000,0
20250408,155300,358874765,5000,5000,5000,5000,0
20250408,155200,358874765,5000,5000,5000,5000,0
20250408,155100,358874765,5000,5000,5000,5000,0
20250408,155000,358874765,5000,5000,5000,5000,0
20250408,154900,358874765,5000,5000,5000,5000,0
20250408,154800,358874765,5000,5000,5000,5000,0
20250408,154700,358874765,5000,5000,5000,5000,0
20250408,154600,358874765,5000,5000,5000,5000,0
20250408,154500,358874765,5000,5000,5000,5000,0
20250408,154400,358874765,5000,5000,5000,5000,0
20250408,154300,358874765,5000,5000,5000,5000,0
20250408,154200,358874765,5000,5000,5000,5000,0
20250408,154100,358874765,5000,5000,5000,5000,0
20250408,154000,358874765,5000,5000,5000,5000,0
20250408,153900,358874765,5000,5000,5000,5000,0
20250408,153800,358874765,5000,5000,5000,5000,0
20250408,153700,358874765,5000,5000,5000,5000,0
20250408,153600,358874765,5000,5000,5000,5000,0
20250408,153500,358874765,5000,5000,5000,5000,2583
20250408,153400,358874765,5000,5000,5000,5000,0
20250408,153300,358874765,5000,5000,5000,5000,0
20250408,153200,358874765,5000,5000,5000,5000,0
20250408,153100,358874765,5000,5000,5000,5000,0
20250408,153000,358874765,5000,5000,5000,5000,2583
20250408,152900,345959765,5080,5080,5080,5080,0
20250408,152800,345959765,5080,5080,5080,5080,0
20250408,152700,345959765,5080,5080,5080,5080,0
20250408,152600,345959765,5080,5080,5080,5080,0
20250408,152500,345959765,5080,5080,5080,5080,0
20250408,152400,345959765,5080,5080,5080,5080,0
20250408,152300,345959765,5080,5080,5080,5080,0
20250408,152200,345959765,5080,5080,5080,5080,0
20250408,152100,345959765,5080,5080,5080,5080,0
20250408,152000,345959765,5080,5080,5080,5080,0
20250408,151900,345959765,5080,5080,5080,5080,3
20250408,151800,345944525,5090,5090,5090,5090,0
20250408,151700,345944525,5090,5090,5090,5090,0
20250408,151600,345944525,5090,5110,5110,5090,98
20250408,151500,345445675,5110,5110,5110,5110,0
20250408,151400,345445675,5110,5110,5110,5110,56
20250408,151300,345159515,5110,5110,5110,5110,0
20250408,151200,345159515,5110,5110,5110,5110,0
20250408,151100,345159515,5110,5110,5110,5110,11
20250408,151000,345103305,5110,5110,5110,5110,0
20250408,150900,345103305,5110,5110,5110,5110,240
20250408,150800,343876905,5110,5110,5110,5110,0
20250408,150700,343876905,5110,5110,5110,5110,112
20250408,150600,343304585,5110,5110,5110,5110,2
20250408,150500,343294365,5110,5110,5110,5110,0
20250408,150400,343294365,5110,5110,5110,5110,0
20250408,150300,343294365,5110,5110,5110,5110,0
20250408,150200,343294365,5110,5110,5110,5110,0
20250408,150100,343294365,5110,5110,5110,5110,0
20250408,150000,343294365,5110,5110,5110,5110,58
20250408,145900,342997985,5110,5110,5110,5110,0
20250408,145800,342997985,5110,5110,5110,5110,0
20250408,145700,342997985,5110,5110,5110,5110,0
20250408,145600,342997985,5110,5110,5110,5110,0
20250408,145500,342997985,5110,5110,5110,5110,3
20250408,145400,342982655,5110,5120,5120,5110,4
20250408,145300,342962205,5110,5110,5110,5110,0
20250408,145200,342962205,5110,5110,5110,5110,69
20250408,145100,342609615,5110,5090,5110,5090,11
20250408,145000,342553485,5120,5120,5120,5120,0
20250408,144900,342553485,5120,5120,5120,5120,100
20250408,144800,342041485,5120,5120,5120,5120,100
20250408,144700,341529485,5100,5100,5100,5100,55
20250408,144600,341248985,5110,5110,5110,5110,0
20250408,144500,341248985,5110,5110,5110,5110,0
20250408,144400,341248985,5110,5110,5110,5110,97
20250408,144300,340753315,5120,5120,5120,5120,0
20250408,144200,340753315,5120,5120,5120,5120,0
20250408,144100,340753315,5120,5120,5120,5120,0
20250408,144000,340753315,5120,5120,5120,5120,0
20250408,143900,340753315,5120,5070,5120,5070,2506
20250408,143800,327964235,5090,5070,5090,5070,53
20250408,143700,327694515,5070,5070,5070,5070,5
20250408,143600,327669165,5070,5070,5070,5070,0
20250408,143500,327669165,5070,5070,5070,5070,0
20250408,143400,327669165,5070,5070,5070,5070,0
20250408,143300,327669165,5070,5070,5070,5070,0
20250408,143200,327669165,5070,5070,5070,5070,9
20250408,143100,327623535,5070,5070,5070,5070,0
20250408,143000,327623535,5070,5070,5070,5070,0
20250408,142900,327623535,5070,5070,5070,5070,20
20250408,142800,327522135,5070,5070,5070,5070,46
20250408,142700,327288915,5070,5070,5070,5070,0
20250408,142600,327288915,5070,5060,5070,5060,233
20250408,142500,326107675,5050,5070,5070,5050,141
20250408,142400,325393625,5070,5050,5070,5050,86
20250408,142300,324958605,5060,5060,5060,5060,8
20250408,142200,324918125,5060,5050,5060,5050,48
20250408,142100,324675545,5050,5050,5050,5050,0
20250408,142000,324675545,5050,5050,5050,5050,0
20250408,141900,324675545,5050,5050,5050,5050,0
20250408,141800,324675545,5050,5050,5050,5050,0
20250408,141700,324675545,5050,5050,5050,5050,0
20250408,141600,324675545,5050,5050,5050,5050,0
20250408,141500,324675545,5050,5050,5050,5050,0
20250408,141400,324675545,5050,5050,5050,5050,50
20250408,141300,324423045,5050,5050,5050,5050,0
20250408,141200,324423045,5050,5050,5050,5050,0
20250408,141100,324423045,5050,5080,5080,5050,581
20250408,141000,321481745,5090,5090,5090,5090,0
20250408,140900,321481745,5090,5090,5090,5090,0
20250408,140800,321481745,5090,5090,5090,5090,0
20250408,140700,321481745,5090,5090,5090,5090,0
20250408,140600,321481745,5090,5090,5090,5090,0
20250408,140500,321481745,5090,5090,5090,5090,0
20250408,140400,321481745,5090,5090,5090,5090,0
20250408,140300,321481745,5090,5090,5090,5090,0
20250408,140200,321481745,5090,5090,5090,5090,0
20250408,140100,321481745,5090,5075,5090,5065,1341
20250408,140000,314682755,5080,5080,5080,5080,7
20250408,135900,314647195,5080,5080,5080,5080,86
20250408,135800,314210315,5090,5090,5090,5090,0
20250408,135700,314210315,5090,5090,5090,5090,0
20250408,135600,314210315,5090,5090,5090,5090,0
20250408,135500,314210315,5090,5090,5090,5090,1
20250408,135400,314205225,5090,5090,5090,5090,0
20250408,135300,314205225,5090,5090,5090,5090,0
20250408,135200,314205225,5090,5090,5090,5090,0
20250408,135100,314205225,5090,5090,5090,5090,0
20250408,135000,314205225,5090,5090,5090,5090,0
20250408,134900,314205225,5090,5090,5090,5090,0
20250408,134800,314205225,5090,5090,5090,5090,0
20250408,134700,314205225,5090,5070,5090,5070,2
20250408,134600,314195065,5090,5090,5090,5090,92
20250408,134500,313726785,5090,5090,5090,5090,0
20250408,134400,313726785,5090,5090,5090,5090,1
20250408,134300,313721695,5060,5060,5060,5060,0
20250408,134200,313721695,5060,5060,5090,5060,102
20250408,134100,313205545,5070,5070,5070,5070,447
20250408,134000,310939255,5060,5060,5060,5060,240
20250408,133900,309724855,5060,5060,5060,5060,0
20250408,133800,309724855,5060,5060,5060,5060,773
20250408,133700,305813475,5060,5050,5060,5050,4
20250408,133600,305793255,5060,5060,5060,5060,73
20250408,133500,305423875,5050,5050,5050,5050,5
20250408,133400,305398625,5050,5060,5060,5050,740
20250408,133300,301660295,5070,5070,5070,5070,0
20250408,133200,301660295,5070,5070,5070,5070,0
20250408,133100,301660295,5070,5070,5070,5070,0
20250408,133000,301660295,5070,5070,5070,5070,0
20250408,132900,301660295,5070,5070,5070,5070,0
20250408,132800,301660295,5070,5070,5070,5070,0
20250408,132700,301660295,5070,5070,5070,5070,0
20250408,132600,301660295,5070,5070,5070,5070,0
20250408,132500,301660295,5070,5070,5070,5070,0
20250408,132400,301660295,5070,5070,5070,5070,83
20250408,132300,301239485,5070,5070,5070,5070,0
20250408,132200,301239485,5070,5070,5070,5070,206
20250408,132100,300195065,5080,5080,5080,5080,0
20250408,132000,300195065,5080,5080,5080,5080,0
20250408,131900,300195065,5080,5080,5080,5080,0
20250408,131800,300195065,5080,5080,5080,5080,0
20250408,131700,300195065,5080,5080,5080,5080,0
20250408,131600,300195065,5080,5080,5080,5080,0
20250408,131500,300195065,5080,5080,5080,5080,0
20250408,131400,300195065,5080,5080,5080,5080,0
20250408,131300,300195065,5080,5080,5080,5080,0
20250408,131200,300195065,5080,5080,5080,5080,0
20250408,131100,300195065,5080,5080,5080,5080,0
20250408,131000,300195065,5080,5080,5080,5080,0
20250408,130900,300195065,5080,5080,5080,5080,0
20250408,130800,300195065,5080,5090,5090,5080,148
20250408,130700,299441895,5070,5090,5090,5070,96
20250408,130600,298954315,5090,5090,5090,5090,0
20250408,130500,298954315,5090,5090,5090,5090,192
20250408,130400,297977035,5060,5060,5060,5060,0
20250408,130300,297977035,5060,5060,5060,5060,108
20250408,130200,297430555,5070,5060,5070,5060,28
20250408,130100,297288705,5070,5070,5070,5070,164
20250408,130000,296457225,5050,5060,5060,5050,739
20250408,125900,292720755,5060,5060,5060,5060,0
20250408,125800,292720755,5060,5060,5060,5060,99
20250408,125700,292219815,5060,5090,5090,5060,351
20250408,125600,290442605,5070,5070,5070,5070,130
20250408,125500,289783505,5090,5090,5090,5090,0
20250408,125400,289783505,5090,5090,5090,5090,2
20250408,125300,289773325,5070,5070,5070,5070,0
20250408,125200,289773325,5070,5070,5070,5070,0
20250408,125100,289773325,5070,5070,5070,5070,0
20250408,125000,289773325,5070,5060,5070,5060,62
20250408,124900,289459075,5090,5090,5090,5090,0
20250408,124800,289459075,5090,5090,5090,5090,0
20250408,124700,289459075,5090,5090,5090,5090,0
20250408,124600,289459075,5090,5090,5090,5090,0
20250408,124500,289459075,5090,5090,5090,5090,2000
20250408,124400,279279075,5070,5070,5070,5070,0
20250408,124300,279279075,5070,5070,5070,5070,0
20250408,124200,279279075,5070,5070,5070,5070,0
20250408,124100,279279075,5070,5070,5070,5070,0
20250408,124000,279279075,5070,5070,5070,5070,0
20250408,123900,279279075,5070,5070,5070,5070,0
20250408,123800,279279075,5070,5070,5070,5070,0
20250408,123700,279279075,5070,5070,5070,5070,1900
20250408,123600,269646075,5100,5100,5100,5100,0
20250408,123500,269646075,5100,5100,5100,5100,100
20250408,123400,269136075,5070,5080,5080,5070,2000
20250408,123300,258995345,5080,5080,5080,5080,0
20250408,123200,258995345,5080,5080,5080,5080,0
20250408,123100,258995345,5080,5080,5080,5080,0
20250408,123000,258995345,5080,5080,5080,5080,10
20250408,122900,258944545,5090,5090,5090,5090,0
20250408,122800,258944545,5090,5090,5090,5090,2
20250408,122700,258934365,5080,5080,5080,5080,0
20250408,122600,258934365,5080,5080,5080,5080,0
20250408,122500,258934365,5080,5090,5090,5080,23
20250408,122400,258817315,5090,5080,5090,5080,300
20250408,122300,257291105,5070,5070,5070,5070,100
20250408,122200,256784105,5070,5070,5070,5070,0
20250408,122100,256784105,5070,5070,5070,5070,0
20250408,122000,256784105,5070,5070,5070,5070,58
20250408,121900,256490045,5070,5070,5070,5070,2
20250408,121800,256479905,5080,5080,5080,5080,98
20250408,121700,255982065,5080,5080,5080,5080,0
20250408,121600,255982065,5080,5080,5080,5080,228
20250408,121500,254823825,5080,5080,5080,5080,93
20250408,121400,254351385,5080,5080,5080,5080,300
20250408,121300,252827385,5080,5080,5080,5080,10
20250408,121200,252776585,5080,5080,5080,5080,11
20250408,121100,252720705,5070,5070,5070,5070,0
20250408,121000,252720705,5070,5070,5070,5070,134
20250408,120900,252041325,5070,5070,5070,5070,0
20250408,120800,252041325,5070,5070,5070,5070,0
20250408,120700,252041325,5070,5070,5070,5070,0
20250408,120600,252041325,5070,5070,5070,5070,0
20250408,120500,252041325,5070,5070,5070,5070,0
20250408,120400,252041325,5070,5070,5070,5070,0
20250408,120300,252041325,5070,5070,5070,5070,0
20250408,120200,252041325,5070,5070,5070,5070,0
20250408,120100,252041325,5070,5070,5070,5070,1
20250408,120000,252036255,5070,5070,5070,5070,0
20250408,115900,252036255,5070,5060,5070,5060,397
20250408,115800,250027425,5040,5040,5040,5040,56
20250408,115700,249745185,5090,5090,5090,5090,1
20250408,115600,249740095,5060,5060,5060,5050,2225
20250408,115500,238498315,5060,5070,5080,5060,175
20250408,115400,237610075,5080,5080,5080,5080,134
20250408,115300,236929355,5090,5090,5090,5090,0
20250408,115200,236929355,5090,5090,5090,5090,192
20250408,115100,235952075,5110,5110,5110,5110,4
20250408,115000,235931635,5120,5120,5120,5120,0
20250408,114900,235931635,5120,5120,5120,5120,5
20250408,114800,235906035,5120,5120,5120,5120,0
20250408,114700,235906035,5120,5120,5120,5120,0
20250408,114600,235906035,5120,5120,5120,5120,0
20250408,114500,235906035,5120,5080,5120,5080,2
20250408,114400,235895835,5100,5100,5100,5100,0
20250408,114300,235895835,5100,5100,5100,5100,0
20250408,114200,235895835,5100,5100,5100,5080,1329
20250408,114100,229129325,5110,5100,5110,5100,52
20250408,114000,228863625,5110,5110,5110,5110,0
20250408,113900,228863625,5110,5110,5110,5110,0
20250408,113800,228863625,5110,5120,5120,5110,356
20250408,113700,227042905,5130,5130,5130,5130,0
20250408,113600,227042905,5130,5130,5130,5130,251
20250408,113500,225755275,5140,5140,5140,5140,0
20250408,113400,225755275,5140,5140,5140,5140,564
20250408,113300,222856315,5150,5150,5150,5150,32
20250408,113200,222691515,5140,5140,5140,5140,0
20250408,113100,222691515,5140,5140,5140,5140,0
20250408,113000,222691515,5140,5140,5140,5140,0
20250408,112900,222691515,5140,5140,5140,5140,10
20250408,112800,222640115,5140,5140,5140,5140,97
20250408,112700,222141535,5150,5150,5150,5150,18
20250408,112600,222048835,5130,5130,5130,5130,0
20250408,112500,222048835,5130,5130,5130,5130,0
20250408,112400,222048835,5130,5130,5130,5130,0
20250408,112300,222048835,5130,5130,5130,5130,0
20250408,112200,222048835,5130,5130,5130,5130,0
20250408,112100,222048835,5130,5130,5130,5130,0
20250408,112000,222048835,5130,5130,5130,5130,0
20250408,111900,222048835,5130,5130,5130,5130,20
20250408,111800,221946235,5140,5140,5140,5140,100
20250408,111700,221432235,5140,5140,5140,5140,112
20250408,111600,220856555,5150,5150,5150,5150,11
20250408,111500,220799905,5150,5150,5150,5150,0
20250408,111400,220799905,5150,5150,5150,5150,30
20250408,111300,220645405,5150,5150,5150,5150,95
20250408,111200,220156155,5150,5150,5150,5150,0
20250408,111100,220156155,5150,5150,5150,5150,0
20250408,111000,220156155,5150,5150,5150,5150,0
20250408,110900,220156155,5150,5130,5150,5130,151
20250408,110800,219381505,5150,5140,5150,5130,22
20250408,110700,219268425,5150,5140,5150,5140,301
20250408,110600,217721275,5140,5130,5140,5130,55
20250408,110500,217439115,5110,5110,5110,5110,0
20250408,110400,217439115,5110,5110,5110,5110,0
20250408,110300,217439115,5110,5110,5110,5110,0
20250408,110200,217439115,5110,5110,5110,5110,83
20250408,110100,217014985,5130,5130,5130,5130,316
20250408,110000,215393905,5130,5120,5130,5120,40
20250408,105900,215188865,5120,5120,5120,5110,103
20250408,105800,214661515,5120,5120,5120,5120,13
20250408,105700,214594955,5120,5110,5120,5110,317
20250408,105600,212971965,5110,5110,5110,5110,31
20250408,105500,212813555,5100,5100,5100,5100,0
20250408,105400,212813555,5100,5100,5100,5100,1
20250408,105300,212808455,5080,5110,5110,5080,2442
20250408,105200,200329895,5100,5100,5100,5100,0
20250408,105100,200329895,5100,5100,5100,5100,0
20250408,105000,200329895,5100,5100,5100,5100,270
20250408,104900,198952895,5110,5120,5120,5110,166
20250408,104800,198103635,5120,5120,5120,5120,0
20250408,104700,198103635,5120,5110,5120,5110,629
20250408,104600,194883165,5100,5100,5100,5100,0
20250408,104500,194883165,5100,5100,5100,5100,0
20250408,104400,194883165,5100,5100,5100,5100,1
20250408,104300,194878065,5120,5110,5120,5110,201
20250408,104200,193850945,5080,5080,5080,5080,40
20250408,104100,193647745,5110,5110,5110,5110,0
20250408,104000,193647745,5110,5080,5110,5080,4
20250408,103900,193627335,5110,5110,5110,5110,0
20250408,103800,193627335,5110,5110,5110,5110,100
20250408,103700,193116335,5080,5080,5080,5080,0
20250408,103600,193116335,5080,5080,5080,5080,4
20250408,103500,193096015,5110,5100,5110,5100,2600
20250408,103400,179814885,5100,5100,5100,5100,4
20250408,103300,179794485,5070,5070,5070,5070,0
20250408,103200,179794485,5070,5070,5070,5070,863
20250408,103100,175419075,5060,5060,5060,5060,5
20250408,103000,175393775,5100,5100,5100,5100,40
20250408,102900,175189775,5090,5090,5090,5090,0
20250408,102800,175189775,5090,5090,5090,5090,0
20250408,102700,175189775,5090,5090,5090,5090,20
20250408,102600,175087975,5080,5050,5080,5050,2469
20250408,102500,162600445,5050,5050,5050,5050,38
20250408,102400,162408545,5060,5060,5060,5060,0
20250408,102300,162408545,5060,5030,5060,5030,756
20250408,102200,158587805,5040,5070,5070,4990,2493
20250408,102100,146058700,5090,5090,5090,5090,0
20250408,102000,146058700,5090,5090,5090,5090,0
20250408,101900,146058700,5090,5090,5090,5090,0
20250408,101800,146058700,5090,5090,5090,5090,21
20250408,101700,145951810,5090,5090,5090,5090,0
20250408,101600,145951810,5090,5090,5090,5090,2
20250408,101500,145941630,5090,5090,5090,5090,0
20250408,101400,145941630,5090,5090,5090,5090,50
20250408,101300,145687130,5090,5090,5090,5090,0
20250408,101200,145687130,5090,5090,5090,5090,5
20250408,101100,145661680,5070,5070,5070,5070,0
20250408,101000,145661680,5070,5070,5080,5070,187
20250408,100900,144712580,5070,5080,5090,5070,2675
20250408,100800,131124100,5110,5110,5110,5110,50
20250408,100700,130868600,5100,5100,5120,5100,52
20250408,100600,130603380,5120,5100,5120,5100,468
20250408,100500,128211520,5100,5090,5100,5080,158
20250408,100400,127406750,5090,5090,5090,5090,13
20250408,100300,127340580,5090,5070,5090,5070,980
20250408,100200,122357220,5070,5070,5070,5070,0
20250408,100100,122357220,5070,5060,5070,5060,152
20250408,100000,121587080,5050,5050,5050,5050,3038
20250408,095900,106245180,5050,5050,5050,5050,5
20250408,095800,106219930,5050,5060,5060,5050,638
20250408,095700,102997010,5060,5070,5070,5060,181
20250408,095600,102080150,5070,5060,5070,5060,119
20250408,095500,101476990,5040,5040,5040,5040,23
20250408,095400,101361070,5040,5040,5040,5040,38
20250408,095300,101169550,5070,5070,5070,5070,0
20250408,095200,101169550,5070,5070,5070,5070,107
20250408,095100,100627060,5070,5070,5070,5070,125
20250408,095000,99993310,5040,5040,5040,5040,0
20250408,094900,99993310,5040,5040,5040,5040,60
20250408,094800,99690910,5070,5060,5070,5060,257
20250408,094700,98389690,5040,5040,5040,5040,0
20250408,094600,98389690,5040,5040,5040,5040,30
20250408,094500,98238490,5060,5060,5060,5060,0
20250408,094400,98238490,5060,5060,5060,5060,0
20250408,094300,98238490,5060,5060,5060,5060,5
20250408,094200,98213190,5040,5040,5040,5040,0
20250408,094100,98213190,5040,5040,5040,5040,18
20250408,094000,98122470,5040,5040,5040,5040,10
20250408,093900,98072070,5040,5040,5040,5040,0
20250408,093800,98072070,5040,5040,5040,5040,134
20250408,093700,97396710,5030,5030,5030,5030,40
20250408,093600,97195510,5050,5050,5050,5050,0
20250408,093500,97195510,5050,5050,5050,5050,911
20250408,093400,92594960,5060,5060,5060,5060,0
20250408,093300,92594960,5060,5050,5060,5050,311
20250408,093200,91024300,5060,5060,5060,5050,1522
20250408,093100,83332860,5070,5070,5070,5070,2
20250408,093000,83322720,5060,5060,5060,5060,21
20250408,092900,83216460,5050,5050,5050,5050,0
20250408,092800,83216460,5050,5050,5050,5050,10
20250408,092700,83165960,5050,5050,5050,5050,0
20250408,092600,83165960,5050,5040,5050,5040,60
20250408,092500,82863550,5030,5030,5030,5030,0
20250408,092400,82863550,5030,5030,5030,5030,0
20250408,092300,82863550,5030,5030,5030,5030,0
20250408,092200,82863550,5030,5030,5030,5030,740
20250408,092100,79141350,5030,5040,5040,5030,33
20250408,092000,78975150,5040,5040,5040,5040,0
20250408,091900,78975150,5040,5040,5040,5040,14
20250408,091800,78904590,5050,5050,5050,5050,3
20250408,091700,78889440,5060,5060,5060,5060,103
20250408,091600,78368260,5100,5050,5100,5050,200
20250408,091500,77352350,5040,5030,5040,5030,97
20250408,091400,76864370,5030,5030,5030,5030,105
20250408,091300,76336220,5030,5020,5030,5020,267
20250408,091200,74994360,5030,5030,5030,5030,359
20250408,091100,73188590,5020,5020,5020,5020,89
20250408,091000,72741810,5000,5000,5000,5000,90
20250408,090900,72291810,5020,5020,5020,5020,5
20250408,090800,72266710,5000,5000,5000,5000,2391
20250408,090700,60311710,5000,5000,5000,5000,3000
20250408,090600,45311710,5010,5000,5010,5000,1025
20250408,090500,40186460,5000,5000,5020,5000,2484
20250408,090400,27761630,5000,4980,5000,4980,3127
20250408,090300,12154690,4985,4985,4985,4985,0
20250408,090200,12154690,4985,4985,4985,4985,0
20250408,090100,12154690,4985,5000,5000,4985,151
20250408,090000,11400955,5020,4965,5020,4965,2296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183500 358874765 5000 5000 5000 5000 2583
3 20250408 183400 358874765 5000 5000 5000 5000 0
4 20250408 183300 358874765 5000 5000 5000 5000 0
5 20250408 183200 358874765 5000 5000 5000 5000 0
6 20250408 183100 358874765 5000 5000 5000 5000 0
7 20250408 183000 358874765 5000 5000 5000 5000 0
8 20250408 182900 358874765 5000 5000 5000 5000 0
9 20250408 182800 358874765 5000 5000 5000 5000 0
10 20250408 182700 358874765 5000 5000 5000 5000 0
11 20250408 182600 358874765 5000 5000 5000 5000 0
12 20250408 182500 358874765 5000 5000 5000 5000 0
13 20250408 182400 358874765 5000 5000 5000 5000 0
14 20250408 182300 358874765 5000 5000 5000 5000 0
15 20250408 182200 358874765 5000 5000 5000 5000 0
16 20250408 182100 358874765 5000 5000 5000 5000 0
17 20250408 182000 358874765 5000 5000 5000 5000 0
18 20250408 181900 358874765 5000 5000 5000 5000 0
19 20250408 181800 358874765 5000 5000 5000 5000 0
20 20250408 181700 358874765 5000 5000 5000 5000 0
21 20250408 181600 358874765 5000 5000 5000 5000 0
22 20250408 181500 358874765 5000 5000 5000 5000 0
23 20250408 181400 358874765 5000 5000 5000 5000 0
24 20250408 181300 358874765 5000 5000 5000 5000 0
25 20250408 181200 358874765 5000 5000 5000 5000 0
26 20250408 181100 358874765 5000 5000 5000 5000 0
27 20250408 181000 358874765 5000 5000 5000 5000 0
28 20250408 180900 358874765 5000 5000 5000 5000 0
29 20250408 180800 358874765 5000 5000 5000 5000 0
30 20250408 180700 358874765 5000 5000 5000 5000 0
31 20250408 180600 358874765 5000 5000 5000 5000 0
32 20250408 180500 358874765 5000 5000 5000 5000 2583
33 20250408 180400 358874765 5000 5000 5000 5000 0
34 20250408 180300 358874765 5000 5000 5000 5000 0
35 20250408 180200 358874765 5000 5000 5000 5000 0
36 20250408 180100 358874765 5000 5000 5000 5000 0
37 20250408 180000 358874765 5000 5000 5000 5000 0
38 20250408 175900 358874765 5000 5000 5000 5000 0
39 20250408 175800 358874765 5000 5000 5000 5000 0
40 20250408 175700 358874765 5000 5000 5000 5000 0
41 20250408 175600 358874765 5000 5000 5000 5000 0
42 20250408 175500 358874765 5000 5000 5000 5000 0
43 20250408 175400 358874765 5000 5000 5000 5000 0
44 20250408 175300 358874765 5000 5000 5000 5000 0
45 20250408 175200 358874765 5000 5000 5000 5000 0
46 20250408 175100 358874765 5000 5000 5000 5000 0
47 20250408 175000 358874765 5000 5000 5000 5000 0
48 20250408 174900 358874765 5000 5000 5000 5000 0
49 20250408 174800 358874765 5000 5000 5000 5000 0
50 20250408 174700 358874765 5000 5000 5000 5000 0
51 20250408 174600 358874765 5000 5000 5000 5000 0
52 20250408 174500 358874765 5000 5000 5000 5000 0
53 20250408 174400 358874765 5000 5000 5000 5000 0
54 20250408 174300 358874765 5000 5000 5000 5000 0
55 20250408 174200 358874765 5000 5000 5000 5000 0
56 20250408 174100 358874765 5000 5000 5000 5000 0
57 20250408 174000 358874765 5000 5000 5000 5000 0
58 20250408 173900 358874765 5000 5000 5000 5000 0
59 20250408 173800 358874765 5000 5000 5000 5000 0
60 20250408 173700 358874765 5000 5000 5000 5000 0
61 20250408 173600 358874765 5000 5000 5000 5000 0
62 20250408 173500 358874765 5000 5000 5000 5000 2583
63 20250408 173400 358874765 5000 5000 5000 5000 0
64 20250408 173300 358874765 5000 5000 5000 5000 0
65 20250408 173200 358874765 5000 5000 5000 5000 0
66 20250408 173100 358874765 5000 5000 5000 5000 0
67 20250408 173000 358874765 5000 5000 5000 5000 0
68 20250408 172900 358874765 5000 5000 5000 5000 0
69 20250408 172800 358874765 5000 5000 5000 5000 0
70 20250408 172700 358874765 5000 5000 5000 5000 0
71 20250408 172600 358874765 5000 5000 5000 5000 0
72 20250408 172500 358874765 5000 5000 5000 5000 0
73 20250408 172400 358874765 5000 5000 5000 5000 0
74 20250408 172300 358874765 5000 5000 5000 5000 0
75 20250408 172200 358874765 5000 5000 5000 5000 0
76 20250408 172100 358874765 5000 5000 5000 5000 0
77 20250408 172000 358874765 5000 5000 5000 5000 0
78 20250408 171900 358874765 5000 5000 5000 5000 0
79 20250408 171800 358874765 5000 5000 5000 5000 0
80 20250408 171700 358874765 5000 5000 5000 5000 0
81 20250408 171600 358874765 5000 5000 5000 5000 0
82 20250408 171500 358874765 5000 5000 5000 5000 0
83 20250408 171400 358874765 5000 5000 5000 5000 0
84 20250408 171300 358874765 5000 5000 5000 5000 0
85 20250408 171200 358874765 5000 5000 5000 5000 0
86 20250408 171100 358874765 5000 5000 5000 5000 0
87 20250408 171000 358874765 5000 5000 5000 5000 0
88 20250408 170900 358874765 5000 5000 5000 5000 0
89 20250408 170800 358874765 5000 5000 5000 5000 0
90 20250408 170700 358874765 5000 5000 5000 5000 0
91 20250408 170600 358874765 5000 5000 5000 5000 0
92 20250408 170500 358874765 5000 5000 5000 5000 2583
93 20250408 170400 358874765 5000 5000 5000 5000 0
94 20250408 170300 358874765 5000 5000 5000 5000 0
95 20250408 170200 358874765 5000 5000 5000 5000 0
96 20250408 170100 358874765 5000 5000 5000 5000 0
97 20250408 170000 358874765 5000 5000 5000 5000 0
98 20250408 165900 358874765 5000 5000 5000 5000 0
99 20250408 165800 358874765 5000 5000 5000 5000 0
100 20250408 165700 358874765 5000 5000 5000 5000 0
101 20250408 165600 358874765 5000 5000 5000 5000 0
102 20250408 165500 358874765 5000 5000 5000 5000 0
103 20250408 165400 358874765 5000 5000 5000 5000 0
104 20250408 165300 358874765 5000 5000 5000 5000 0
105 20250408 165200 358874765 5000 5000 5000 5000 0
106 20250408 165100 358874765 5000 5000 5000 5000 0
107 20250408 165000 358874765 5000 5000 5000 5000 0
108 20250408 164900 358874765 5000 5000 5000 5000 0
109 20250408 164800 358874765 5000 5000 5000 5000 0
110 20250408 164700 358874765 5000 5000 5000 5000 0
111 20250408 164600 358874765 5000 5000 5000 5000 0
112 20250408 164500 358874765 5000 5000 5000 5000 0
113 20250408 164400 358874765 5000 5000 5000 5000 0
114 20250408 164300 358874765 5000 5000 5000 5000 0
115 20250408 164200 358874765 5000 5000 5000 5000 0
116 20250408 164100 358874765 5000 5000 5000 5000 0
117 20250408 164000 358874765 5000 5000 5000 5000 0
118 20250408 163900 358874765 5000 5000 5000 5000 0
119 20250408 163800 358874765 5000 5000 5000 5000 0
120 20250408 163700 358874765 5000 5000 5000 5000 0
121 20250408 163600 358874765 5000 5000 5000 5000 0
122 20250408 163500 358874765 5000 5000 5000 5000 2583
123 20250408 163400 358874765 5000 5000 5000 5000 0
124 20250408 163300 358874765 5000 5000 5000 5000 0
125 20250408 163200 358874765 5000 5000 5000 5000 0
126 20250408 163100 358874765 5000 5000 5000 5000 0
127 20250408 163000 358874765 5000 5000 5000 5000 0
128 20250408 162900 358874765 5000 5000 5000 5000 0
129 20250408 162800 358874765 5000 5000 5000 5000 0
130 20250408 162700 358874765 5000 5000 5000 5000 0
131 20250408 162600 358874765 5000 5000 5000 5000 0
132 20250408 162500 358874765 5000 5000 5000 5000 0
133 20250408 162400 358874765 5000 5000 5000 5000 0
134 20250408 162300 358874765 5000 5000 5000 5000 0
135 20250408 162200 358874765 5000 5000 5000 5000 0
136 20250408 162100 358874765 5000 5000 5000 5000 0
137 20250408 162000 358874765 5000 5000 5000 5000 0
138 20250408 161900 358874765 5000 5000 5000 5000 0
139 20250408 161800 358874765 5000 5000 5000 5000 0
140 20250408 161700 358874765 5000 5000 5000 5000 0
141 20250408 161600 358874765 5000 5000 5000 5000 0
142 20250408 161500 358874765 5000 5000 5000 5000 0
143 20250408 161400 358874765 5000 5000 5000 5000 0
144 20250408 161300 358874765 5000 5000 5000 5000 0
145 20250408 161200 358874765 5000 5000 5000 5000 0
146 20250408 161100 358874765 5000 5000 5000 5000 0
147 20250408 161000 358874765 5000 5000 5000 5000 0
148 20250408 160900 358874765 5000 5000 5000 5000 0
149 20250408 160800 358874765 5000 5000 5000 5000 0
150 20250408 160700 358874765 5000 5000 5000 5000 0
151 20250408 160600 358874765 5000 5000 5000 5000 0
152 20250408 160500 358874765 5000 5000 5000 5000 2583
153 20250408 160400 358874765 5000 5000 5000 5000 0
154 20250408 160300 358874765 5000 5000 5000 5000 0
155 20250408 160200 358874765 5000 5000 5000 5000 0
156 20250408 160100 358874765 5000 5000 5000 5000 0
157 20250408 160000 358874765 5000 5000 5000 5000 0
158 20250408 155900 358874765 5000 5000 5000 5000 0
159 20250408 155800 358874765 5000 5000 5000 5000 0
160 20250408 155700 358874765 5000 5000 5000 5000 0
161 20250408 155600 358874765 5000 5000 5000 5000 0
162 20250408 155500 358874765 5000 5000 5000 5000 0
163 20250408 155400 358874765 5000 5000 5000 5000 0
164 20250408 155300 358874765 5000 5000 5000 5000 0
165 20250408 155200 358874765 5000 5000 5000 5000 0
166 20250408 155100 358874765 5000 5000 5000 5000 0
167 20250408 155000 358874765 5000 5000 5000 5000 0
168 20250408 154900 358874765 5000 5000 5000 5000 0
169 20250408 154800 358874765 5000 5000 5000 5000 0
170 20250408 154700 358874765 5000 5000 5000 5000 0
171 20250408 154600 358874765 5000 5000 5000 5000 0
172 20250408 154500 358874765 5000 5000 5000 5000 0
173 20250408 154400 358874765 5000 5000 5000 5000 0
174 20250408 154300 358874765 5000 5000 5000 5000 0
175 20250408 154200 358874765 5000 5000 5000 5000 0
176 20250408 154100 358874765 5000 5000 5000 5000 0
177 20250408 154000 358874765 5000 5000 5000 5000 0
178 20250408 153900 358874765 5000 5000 5000 5000 0
179 20250408 153800 358874765 5000 5000 5000 5000 0
180 20250408 153700 358874765 5000 5000 5000 5000 0
181 20250408 153600 358874765 5000 5000 5000 5000 0
182 20250408 153500 358874765 5000 5000 5000 5000 2583
183 20250408 153400 358874765 5000 5000 5000 5000 0
184 20250408 153300 358874765 5000 5000 5000 5000 0
185 20250408 153200 358874765 5000 5000 5000 5000 0
186 20250408 153100 358874765 5000 5000 5000 5000 0
187 20250408 153000 358874765 5000 5000 5000 5000 2583
188 20250408 152900 345959765 5080 5080 5080 5080 0
189 20250408 152800 345959765 5080 5080 5080 5080 0
190 20250408 152700 345959765 5080 5080 5080 5080 0
191 20250408 152600 345959765 5080 5080 5080 5080 0
192 20250408 152500 345959765 5080 5080 5080 5080 0
193 20250408 152400 345959765 5080 5080 5080 5080 0
194 20250408 152300 345959765 5080 5080 5080 5080 0
195 20250408 152200 345959765 5080 5080 5080 5080 0
196 20250408 152100 345959765 5080 5080 5080 5080 0
197 20250408 152000 345959765 5080 5080 5080 5080 0
198 20250408 151900 345959765 5080 5080 5080 5080 3
199 20250408 151800 345944525 5090 5090 5090 5090 0
200 20250408 151700 345944525 5090 5090 5090 5090 0
201 20250408 151600 345944525 5090 5110 5110 5090 98
202 20250408 151500 345445675 5110 5110 5110 5110 0
203 20250408 151400 345445675 5110 5110 5110 5110 56
204 20250408 151300 345159515 5110 5110 5110 5110 0
205 20250408 151200 345159515 5110 5110 5110 5110 0
206 20250408 151100 345159515 5110 5110 5110 5110 11
207 20250408 151000 345103305 5110 5110 5110 5110 0
208 20250408 150900 345103305 5110 5110 5110 5110 240
209 20250408 150800 343876905 5110 5110 5110 5110 0
210 20250408 150700 343876905 5110 5110 5110 5110 112
211 20250408 150600 343304585 5110 5110 5110 5110 2
212 20250408 150500 343294365 5110 5110 5110 5110 0
213 20250408 150400 343294365 5110 5110 5110 5110 0
214 20250408 150300 343294365 5110 5110 5110 5110 0
215 20250408 150200 343294365 5110 5110 5110 5110 0
216 20250408 150100 343294365 5110 5110 5110 5110 0
217 20250408 150000 343294365 5110 5110 5110 5110 58
218 20250408 145900 342997985 5110 5110 5110 5110 0
219 20250408 145800 342997985 5110 5110 5110 5110 0
220 20250408 145700 342997985 5110 5110 5110 5110 0
221 20250408 145600 342997985 5110 5110 5110 5110 0
222 20250408 145500 342997985 5110 5110 5110 5110 3
223 20250408 145400 342982655 5110 5120 5120 5110 4
224 20250408 145300 342962205 5110 5110 5110 5110 0
225 20250408 145200 342962205 5110 5110 5110 5110 69
226 20250408 145100 342609615 5110 5090 5110 5090 11
227 20250408 145000 342553485 5120 5120 5120 5120 0
228 20250408 144900 342553485 5120 5120 5120 5120 100
229 20250408 144800 342041485 5120 5120 5120 5120 100
230 20250408 144700 341529485 5100 5100 5100 5100 55
231 20250408 144600 341248985 5110 5110 5110 5110 0
232 20250408 144500 341248985 5110 5110 5110 5110 0
233 20250408 144400 341248985 5110 5110 5110 5110 97
234 20250408 144300 340753315 5120 5120 5120 5120 0
235 20250408 144200 340753315 5120 5120 5120 5120 0
236 20250408 144100 340753315 5120 5120 5120 5120 0
237 20250408 144000 340753315 5120 5120 5120 5120 0
238 20250408 143900 340753315 5120 5070 5120 5070 2506
239 20250408 143800 327964235 5090 5070 5090 5070 53
240 20250408 143700 327694515 5070 5070 5070 5070 5
241 20250408 143600 327669165 5070 5070 5070 5070 0
242 20250408 143500 327669165 5070 5070 5070 5070 0
243 20250408 143400 327669165 5070 5070 5070 5070 0
244 20250408 143300 327669165 5070 5070 5070 5070 0
245 20250408 143200 327669165 5070 5070 5070 5070 9
246 20250408 143100 327623535 5070 5070 5070 5070 0
247 20250408 143000 327623535 5070 5070 5070 5070 0
248 20250408 142900 327623535 5070 5070 5070 5070 20
249 20250408 142800 327522135 5070 5070 5070 5070 46
250 20250408 142700 327288915 5070 5070 5070 5070 0
251 20250408 142600 327288915 5070 5060 5070 5060 233
252 20250408 142500 326107675 5050 5070 5070 5050 141
253 20250408 142400 325393625 5070 5050 5070 5050 86
254 20250408 142300 324958605 5060 5060 5060 5060 8
255 20250408 142200 324918125 5060 5050 5060 5050 48
256 20250408 142100 324675545 5050 5050 5050 5050 0
257 20250408 142000 324675545 5050 5050 5050 5050 0
258 20250408 141900 324675545 5050 5050 5050 5050 0
259 20250408 141800 324675545 5050 5050 5050 5050 0
260 20250408 141700 324675545 5050 5050 5050 5050 0
261 20250408 141600 324675545 5050 5050 5050 5050 0
262 20250408 141500 324675545 5050 5050 5050 5050 0
263 20250408 141400 324675545 5050 5050 5050 5050 50
264 20250408 141300 324423045 5050 5050 5050 5050 0
265 20250408 141200 324423045 5050 5050 5050 5050 0
266 20250408 141100 324423045 5050 5080 5080 5050 581
267 20250408 141000 321481745 5090 5090 5090 5090 0
268 20250408 140900 321481745 5090 5090 5090 5090 0
269 20250408 140800 321481745 5090 5090 5090 5090 0
270 20250408 140700 321481745 5090 5090 5090 5090 0
271 20250408 140600 321481745 5090 5090 5090 5090 0
272 20250408 140500 321481745 5090 5090 5090 5090 0
273 20250408 140400 321481745 5090 5090 5090 5090 0
274 20250408 140300 321481745 5090 5090 5090 5090 0
275 20250408 140200 321481745 5090 5090 5090 5090 0
276 20250408 140100 321481745 5090 5075 5090 5065 1341
277 20250408 140000 314682755 5080 5080 5080 5080 7
278 20250408 135900 314647195 5080 5080 5080 5080 86
279 20250408 135800 314210315 5090 5090 5090 5090 0
280 20250408 135700 314210315 5090 5090 5090 5090 0
281 20250408 135600 314210315 5090 5090 5090 5090 0
282 20250408 135500 314210315 5090 5090 5090 5090 1
283 20250408 135400 314205225 5090 5090 5090 5090 0
284 20250408 135300 314205225 5090 5090 5090 5090 0
285 20250408 135200 314205225 5090 5090 5090 5090 0
286 20250408 135100 314205225 5090 5090 5090 5090 0
287 20250408 135000 314205225 5090 5090 5090 5090 0
288 20250408 134900 314205225 5090 5090 5090 5090 0
289 20250408 134800 314205225 5090 5090 5090 5090 0
290 20250408 134700 314205225 5090 5070 5090 5070 2
291 20250408 134600 314195065 5090 5090 5090 5090 92
292 20250408 134500 313726785 5090 5090 5090 5090 0
293 20250408 134400 313726785 5090 5090 5090 5090 1
294 20250408 134300 313721695 5060 5060 5060 5060 0
295 20250408 134200 313721695 5060 5060 5090 5060 102
296 20250408 134100 313205545 5070 5070 5070 5070 447
297 20250408 134000 310939255 5060 5060 5060 5060 240
298 20250408 133900 309724855 5060 5060 5060 5060 0
299 20250408 133800 309724855 5060 5060 5060 5060 773
300 20250408 133700 305813475 5060 5050 5060 5050 4
301 20250408 133600 305793255 5060 5060 5060 5060 73
302 20250408 133500 305423875 5050 5050 5050 5050 5
303 20250408 133400 305398625 5050 5060 5060 5050 740
304 20250408 133300 301660295 5070 5070 5070 5070 0
305 20250408 133200 301660295 5070 5070 5070 5070 0
306 20250408 133100 301660295 5070 5070 5070 5070 0
307 20250408 133000 301660295 5070 5070 5070 5070 0
308 20250408 132900 301660295 5070 5070 5070 5070 0
309 20250408 132800 301660295 5070 5070 5070 5070 0
310 20250408 132700 301660295 5070 5070 5070 5070 0
311 20250408 132600 301660295 5070 5070 5070 5070 0
312 20250408 132500 301660295 5070 5070 5070 5070 0
313 20250408 132400 301660295 5070 5070 5070 5070 83
314 20250408 132300 301239485 5070 5070 5070 5070 0
315 20250408 132200 301239485 5070 5070 5070 5070 206
316 20250408 132100 300195065 5080 5080 5080 5080 0
317 20250408 132000 300195065 5080 5080 5080 5080 0
318 20250408 131900 300195065 5080 5080 5080 5080 0
319 20250408 131800 300195065 5080 5080 5080 5080 0
320 20250408 131700 300195065 5080 5080 5080 5080 0
321 20250408 131600 300195065 5080 5080 5080 5080 0
322 20250408 131500 300195065 5080 5080 5080 5080 0
323 20250408 131400 300195065 5080 5080 5080 5080 0
324 20250408 131300 300195065 5080 5080 5080 5080 0
325 20250408 131200 300195065 5080 5080 5080 5080 0
326 20250408 131100 300195065 5080 5080 5080 5080 0
327 20250408 131000 300195065 5080 5080 5080 5080 0
328 20250408 130900 300195065 5080 5080 5080 5080 0
329 20250408 130800 300195065 5080 5090 5090 5080 148
330 20250408 130700 299441895 5070 5090 5090 5070 96
331 20250408 130600 298954315 5090 5090 5090 5090 0
332 20250408 130500 298954315 5090 5090 5090 5090 192
333 20250408 130400 297977035 5060 5060 5060 5060 0
334 20250408 130300 297977035 5060 5060 5060 5060 108
335 20250408 130200 297430555 5070 5060 5070 5060 28
336 20250408 130100 297288705 5070 5070 5070 5070 164
337 20250408 130000 296457225 5050 5060 5060 5050 739
338 20250408 125900 292720755 5060 5060 5060 5060 0
339 20250408 125800 292720755 5060 5060 5060 5060 99
340 20250408 125700 292219815 5060 5090 5090 5060 351
341 20250408 125600 290442605 5070 5070 5070 5070 130
342 20250408 125500 289783505 5090 5090 5090 5090 0
343 20250408 125400 289783505 5090 5090 5090 5090 2
344 20250408 125300 289773325 5070 5070 5070 5070 0
345 20250408 125200 289773325 5070 5070 5070 5070 0
346 20250408 125100 289773325 5070 5070 5070 5070 0
347 20250408 125000 289773325 5070 5060 5070 5060 62
348 20250408 124900 289459075 5090 5090 5090 5090 0
349 20250408 124800 289459075 5090 5090 5090 5090 0
350 20250408 124700 289459075 5090 5090 5090 5090 0
351 20250408 124600 289459075 5090 5090 5090 5090 0
352 20250408 124500 289459075 5090 5090 5090 5090 2000
353 20250408 124400 279279075 5070 5070 5070 5070 0
354 20250408 124300 279279075 5070 5070 5070 5070 0
355 20250408 124200 279279075 5070 5070 5070 5070 0
356 20250408 124100 279279075 5070 5070 5070 5070 0
357 20250408 124000 279279075 5070 5070 5070 5070 0
358 20250408 123900 279279075 5070 5070 5070 5070 0
359 20250408 123800 279279075 5070 5070 5070 5070 0
360 20250408 123700 279279075 5070 5070 5070 5070 1900
361 20250408 123600 269646075 5100 5100 5100 5100 0
362 20250408 123500 269646075 5100 5100 5100 5100 100
363 20250408 123400 269136075 5070 5080 5080 5070 2000
364 20250408 123300 258995345 5080 5080 5080 5080 0
365 20250408 123200 258995345 5080 5080 5080 5080 0
366 20250408 123100 258995345 5080 5080 5080 5080 0
367 20250408 123000 258995345 5080 5080 5080 5080 10
368 20250408 122900 258944545 5090 5090 5090 5090 0
369 20250408 122800 258944545 5090 5090 5090 5090 2
370 20250408 122700 258934365 5080 5080 5080 5080 0
371 20250408 122600 258934365 5080 5080 5080 5080 0
372 20250408 122500 258934365 5080 5090 5090 5080 23
373 20250408 122400 258817315 5090 5080 5090 5080 300
374 20250408 122300 257291105 5070 5070 5070 5070 100
375 20250408 122200 256784105 5070 5070 5070 5070 0
376 20250408 122100 256784105 5070 5070 5070 5070 0
377 20250408 122000 256784105 5070 5070 5070 5070 58
378 20250408 121900 256490045 5070 5070 5070 5070 2
379 20250408 121800 256479905 5080 5080 5080 5080 98
380 20250408 121700 255982065 5080 5080 5080 5080 0
381 20250408 121600 255982065 5080 5080 5080 5080 228
382 20250408 121500 254823825 5080 5080 5080 5080 93
383 20250408 121400 254351385 5080 5080 5080 5080 300
384 20250408 121300 252827385 5080 5080 5080 5080 10
385 20250408 121200 252776585 5080 5080 5080 5080 11
386 20250408 121100 252720705 5070 5070 5070 5070 0
387 20250408 121000 252720705 5070 5070 5070 5070 134
388 20250408 120900 252041325 5070 5070 5070 5070 0
389 20250408 120800 252041325 5070 5070 5070 5070 0
390 20250408 120700 252041325 5070 5070 5070 5070 0
391 20250408 120600 252041325 5070 5070 5070 5070 0
392 20250408 120500 252041325 5070 5070 5070 5070 0
393 20250408 120400 252041325 5070 5070 5070 5070 0
394 20250408 120300 252041325 5070 5070 5070 5070 0
395 20250408 120200 252041325 5070 5070 5070 5070 0
396 20250408 120100 252041325 5070 5070 5070 5070 1
397 20250408 120000 252036255 5070 5070 5070 5070 0
398 20250408 115900 252036255 5070 5060 5070 5060 397
399 20250408 115800 250027425 5040 5040 5040 5040 56
400 20250408 115700 249745185 5090 5090 5090 5090 1
401 20250408 115600 249740095 5060 5060 5060 5050 2225
402 20250408 115500 238498315 5060 5070 5080 5060 175
403 20250408 115400 237610075 5080 5080 5080 5080 134
404 20250408 115300 236929355 5090 5090 5090 5090 0
405 20250408 115200 236929355 5090 5090 5090 5090 192
406 20250408 115100 235952075 5110 5110 5110 5110 4
407 20250408 115000 235931635 5120 5120 5120 5120 0
408 20250408 114900 235931635 5120 5120 5120 5120 5
409 20250408 114800 235906035 5120 5120 5120 5120 0
410 20250408 114700 235906035 5120 5120 5120 5120 0
411 20250408 114600 235906035 5120 5120 5120 5120 0
412 20250408 114500 235906035 5120 5080 5120 5080 2
413 20250408 114400 235895835 5100 5100 5100 5100 0
414 20250408 114300 235895835 5100 5100 5100 5100 0
415 20250408 114200 235895835 5100 5100 5100 5080 1329
416 20250408 114100 229129325 5110 5100 5110 5100 52
417 20250408 114000 228863625 5110 5110 5110 5110 0
418 20250408 113900 228863625 5110 5110 5110 5110 0
419 20250408 113800 228863625 5110 5120 5120 5110 356
420 20250408 113700 227042905 5130 5130 5130 5130 0
421 20250408 113600 227042905 5130 5130 5130 5130 251
422 20250408 113500 225755275 5140 5140 5140 5140 0
423 20250408 113400 225755275 5140 5140 5140 5140 564
424 20250408 113300 222856315 5150 5150 5150 5150 32
425 20250408 113200 222691515 5140 5140 5140 5140 0
426 20250408 113100 222691515 5140 5140 5140 5140 0
427 20250408 113000 222691515 5140 5140 5140 5140 0
428 20250408 112900 222691515 5140 5140 5140 5140 10
429 20250408 112800 222640115 5140 5140 5140 5140 97
430 20250408 112700 222141535 5150 5150 5150 5150 18
431 20250408 112600 222048835 5130 5130 5130 5130 0
432 20250408 112500 222048835 5130 5130 5130 5130 0
433 20250408 112400 222048835 5130 5130 5130 5130 0
434 20250408 112300 222048835 5130 5130 5130 5130 0
435 20250408 112200 222048835 5130 5130 5130 5130 0
436 20250408 112100 222048835 5130 5130 5130 5130 0
437 20250408 112000 222048835 5130 5130 5130 5130 0
438 20250408 111900 222048835 5130 5130 5130 5130 20
439 20250408 111800 221946235 5140 5140 5140 5140 100
440 20250408 111700 221432235 5140 5140 5140 5140 112
441 20250408 111600 220856555 5150 5150 5150 5150 11
442 20250408 111500 220799905 5150 5150 5150 5150 0
443 20250408 111400 220799905 5150 5150 5150 5150 30
444 20250408 111300 220645405 5150 5150 5150 5150 95
445 20250408 111200 220156155 5150 5150 5150 5150 0
446 20250408 111100 220156155 5150 5150 5150 5150 0
447 20250408 111000 220156155 5150 5150 5150 5150 0
448 20250408 110900 220156155 5150 5130 5150 5130 151
449 20250408 110800 219381505 5150 5140 5150 5130 22
450 20250408 110700 219268425 5150 5140 5150 5140 301
451 20250408 110600 217721275 5140 5130 5140 5130 55
452 20250408 110500 217439115 5110 5110 5110 5110 0
453 20250408 110400 217439115 5110 5110 5110 5110 0
454 20250408 110300 217439115 5110 5110 5110 5110 0
455 20250408 110200 217439115 5110 5110 5110 5110 83
456 20250408 110100 217014985 5130 5130 5130 5130 316
457 20250408 110000 215393905 5130 5120 5130 5120 40
458 20250408 105900 215188865 5120 5120 5120 5110 103
459 20250408 105800 214661515 5120 5120 5120 5120 13
460 20250408 105700 214594955 5120 5110 5120 5110 317
461 20250408 105600 212971965 5110 5110 5110 5110 31
462 20250408 105500 212813555 5100 5100 5100 5100 0
463 20250408 105400 212813555 5100 5100 5100 5100 1
464 20250408 105300 212808455 5080 5110 5110 5080 2442
465 20250408 105200 200329895 5100 5100 5100 5100 0
466 20250408 105100 200329895 5100 5100 5100 5100 0
467 20250408 105000 200329895 5100 5100 5100 5100 270
468 20250408 104900 198952895 5110 5120 5120 5110 166
469 20250408 104800 198103635 5120 5120 5120 5120 0
470 20250408 104700 198103635 5120 5110 5120 5110 629
471 20250408 104600 194883165 5100 5100 5100 5100 0
472 20250408 104500 194883165 5100 5100 5100 5100 0
473 20250408 104400 194883165 5100 5100 5100 5100 1
474 20250408 104300 194878065 5120 5110 5120 5110 201
475 20250408 104200 193850945 5080 5080 5080 5080 40
476 20250408 104100 193647745 5110 5110 5110 5110 0
477 20250408 104000 193647745 5110 5080 5110 5080 4
478 20250408 103900 193627335 5110 5110 5110 5110 0
479 20250408 103800 193627335 5110 5110 5110 5110 100
480 20250408 103700 193116335 5080 5080 5080 5080 0
481 20250408 103600 193116335 5080 5080 5080 5080 4
482 20250408 103500 193096015 5110 5100 5110 5100 2600
483 20250408 103400 179814885 5100 5100 5100 5100 4
484 20250408 103300 179794485 5070 5070 5070 5070 0
485 20250408 103200 179794485 5070 5070 5070 5070 863
486 20250408 103100 175419075 5060 5060 5060 5060 5
487 20250408 103000 175393775 5100 5100 5100 5100 40
488 20250408 102900 175189775 5090 5090 5090 5090 0
489 20250408 102800 175189775 5090 5090 5090 5090 0
490 20250408 102700 175189775 5090 5090 5090 5090 20
491 20250408 102600 175087975 5080 5050 5080 5050 2469
492 20250408 102500 162600445 5050 5050 5050 5050 38
493 20250408 102400 162408545 5060 5060 5060 5060 0
494 20250408 102300 162408545 5060 5030 5060 5030 756
495 20250408 102200 158587805 5040 5070 5070 4990 2493
496 20250408 102100 146058700 5090 5090 5090 5090 0
497 20250408 102000 146058700 5090 5090 5090 5090 0
498 20250408 101900 146058700 5090 5090 5090 5090 0
499 20250408 101800 146058700 5090 5090 5090 5090 21
500 20250408 101700 145951810 5090 5090 5090 5090 0
501 20250408 101600 145951810 5090 5090 5090 5090 2
502 20250408 101500 145941630 5090 5090 5090 5090 0
503 20250408 101400 145941630 5090 5090 5090 5090 50
504 20250408 101300 145687130 5090 5090 5090 5090 0
505 20250408 101200 145687130 5090 5090 5090 5090 5
506 20250408 101100 145661680 5070 5070 5070 5070 0
507 20250408 101000 145661680 5070 5070 5080 5070 187
508 20250408 100900 144712580 5070 5080 5090 5070 2675
509 20250408 100800 131124100 5110 5110 5110 5110 50
510 20250408 100700 130868600 5100 5100 5120 5100 52
511 20250408 100600 130603380 5120 5100 5120 5100 468
512 20250408 100500 128211520 5100 5090 5100 5080 158
513 20250408 100400 127406750 5090 5090 5090 5090 13
514 20250408 100300 127340580 5090 5070 5090 5070 980
515 20250408 100200 122357220 5070 5070 5070 5070 0
516 20250408 100100 122357220 5070 5060 5070 5060 152
517 20250408 100000 121587080 5050 5050 5050 5050 3038
518 20250408 095900 106245180 5050 5050 5050 5050 5
519 20250408 095800 106219930 5050 5060 5060 5050 638
520 20250408 095700 102997010 5060 5070 5070 5060 181
521 20250408 095600 102080150 5070 5060 5070 5060 119
522 20250408 095500 101476990 5040 5040 5040 5040 23
523 20250408 095400 101361070 5040 5040 5040 5040 38
524 20250408 095300 101169550 5070 5070 5070 5070 0
525 20250408 095200 101169550 5070 5070 5070 5070 107
526 20250408 095100 100627060 5070 5070 5070 5070 125
527 20250408 095000 99993310 5040 5040 5040 5040 0
528 20250408 094900 99993310 5040 5040 5040 5040 60
529 20250408 094800 99690910 5070 5060 5070 5060 257
530 20250408 094700 98389690 5040 5040 5040 5040 0
531 20250408 094600 98389690 5040 5040 5040 5040 30
532 20250408 094500 98238490 5060 5060 5060 5060 0
533 20250408 094400 98238490 5060 5060 5060 5060 0
534 20250408 094300 98238490 5060 5060 5060 5060 5
535 20250408 094200 98213190 5040 5040 5040 5040 0
536 20250408 094100 98213190 5040 5040 5040 5040 18
537 20250408 094000 98122470 5040 5040 5040 5040 10
538 20250408 093900 98072070 5040 5040 5040 5040 0
539 20250408 093800 98072070 5040 5040 5040 5040 134
540 20250408 093700 97396710 5030 5030 5030 5030 40
541 20250408 093600 97195510 5050 5050 5050 5050 0
542 20250408 093500 97195510 5050 5050 5050 5050 911
543 20250408 093400 92594960 5060 5060 5060 5060 0
544 20250408 093300 92594960 5060 5050 5060 5050 311
545 20250408 093200 91024300 5060 5060 5060 5050 1522
546 20250408 093100 83332860 5070 5070 5070 5070 2
547 20250408 093000 83322720 5060 5060 5060 5060 21
548 20250408 092900 83216460 5050 5050 5050 5050 0
549 20250408 092800 83216460 5050 5050 5050 5050 10
550 20250408 092700 83165960 5050 5050 5050 5050 0
551 20250408 092600 83165960 5050 5040 5050 5040 60
552 20250408 092500 82863550 5030 5030 5030 5030 0
553 20250408 092400 82863550 5030 5030 5030 5030 0
554 20250408 092300 82863550 5030 5030 5030 5030 0
555 20250408 092200 82863550 5030 5030 5030 5030 740
556 20250408 092100 79141350 5030 5040 5040 5030 33
557 20250408 092000 78975150 5040 5040 5040 5040 0
558 20250408 091900 78975150 5040 5040 5040 5040 14
559 20250408 091800 78904590 5050 5050 5050 5050 3
560 20250408 091700 78889440 5060 5060 5060 5060 103
561 20250408 091600 78368260 5100 5050 5100 5050 200
562 20250408 091500 77352350 5040 5030 5040 5030 97
563 20250408 091400 76864370 5030 5030 5030 5030 105
564 20250408 091300 76336220 5030 5020 5030 5020 267
565 20250408 091200 74994360 5030 5030 5030 5030 359
566 20250408 091100 73188590 5020 5020 5020 5020 89
567 20250408 091000 72741810 5000 5000 5000 5000 90
568 20250408 090900 72291810 5020 5020 5020 5020 5
569 20250408 090800 72266710 5000 5000 5000 5000 2391
570 20250408 090700 60311710 5000 5000 5000 5000 3000
571 20250408 090600 45311710 5010 5000 5010 5000 1025
572 20250408 090500 40186460 5000 5000 5020 5000 2484
573 20250408 090400 27761630 5000 4980 5000 4980 3127
574 20250408 090300 12154690 4985 4985 4985 4985 0
575 20250408 090200 12154690 4985 4985 4985 4985 0
576 20250408 090100 12154690 4985 5000 5000 4985 151
577 20250408 090000 11400955 5020 4965 5020 4965 2296