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
008490/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183500,153543575,12980,12980,12980,12980,92
20250408,183400,153543575,12980,12980,12980,12980,0
20250408,183300,153543575,12980,12980,12980,12980,0
20250408,183200,153543575,12980,12980,12980,12980,0
20250408,183100,153543575,12980,12980,12980,12980,0
20250408,183000,153543575,12980,12980,12980,12980,0
20250408,182900,153543575,12980,12980,12980,12980,0
20250408,182800,153543575,12980,12980,12980,12980,0
20250408,182700,153543575,12980,12980,12980,12980,0
20250408,182600,153543575,12980,12980,12980,12980,0
20250408,182500,153543575,12980,12980,12980,12980,0
20250408,182400,153543575,12980,12980,12980,12980,0
20250408,182300,153543575,12980,12980,12980,12980,0
20250408,182200,153543575,12980,12980,12980,12980,0
20250408,182100,153543575,12980,12980,12980,12980,0
20250408,182000,153543575,12980,12980,12980,12980,0
20250408,181900,153543575,12980,12980,12980,12980,0
20250408,181800,153543575,12980,12980,12980,12980,0
20250408,181700,153543575,12980,12980,12980,12980,0
20250408,181600,153543575,12980,12980,12980,12980,0
20250408,181500,153543575,12980,12980,12980,12980,0
20250408,181400,153543575,12980,12980,12980,12980,0
20250408,181300,153543575,12980,12980,12980,12980,0
20250408,181200,153543575,12980,12980,12980,12980,0
20250408,181100,153543575,12980,12980,12980,12980,0
20250408,181000,153543575,12980,12980,12980,12980,0
20250408,180900,153543575,12980,12980,12980,12980,0
20250408,180800,153543575,12980,12980,12980,12980,0
20250408,180700,153543575,12980,12980,12980,12980,0
20250408,180600,153543575,12980,12980,12980,12980,0
20250408,180500,153543575,12980,12980,12980,12980,92
20250408,180400,153543575,12980,12980,12980,12980,0
20250408,180300,153543575,12980,12980,12980,12980,0
20250408,180200,153543575,12980,12980,12980,12980,0
20250408,180100,153543575,12980,12980,12980,12980,0
20250408,180000,153543575,12980,12980,12980,12980,0
20250408,175900,153543575,12980,12980,12980,12980,0
20250408,175800,153543575,12980,12980,12980,12980,0
20250408,175700,153543575,12980,12980,12980,12980,0
20250408,175600,153543575,12980,12980,12980,12980,0
20250408,175500,153543575,12980,12980,12980,12980,0
20250408,175400,153543575,12980,12980,12980,12980,0
20250408,175300,153543575,12980,12980,12980,12980,0
20250408,175200,153543575,12980,12980,12980,12980,0
20250408,175100,153543575,12980,12980,12980,12980,0
20250408,175000,153543575,12980,12980,12980,12980,0
20250408,174900,153543575,12980,12980,12980,12980,0
20250408,174800,153543575,12980,12980,12980,12980,0
20250408,174700,153543575,12980,12980,12980,12980,0
20250408,174600,153543575,12980,12980,12980,12980,0
20250408,174500,153543575,12980,12980,12980,12980,0
20250408,174400,153543575,12980,12980,12980,12980,0
20250408,174300,153543575,12980,12980,12980,12980,0
20250408,174200,153543575,12980,12980,12980,12980,0
20250408,174100,153543575,12980,12980,12980,12980,0
20250408,174000,153543575,12980,12980,12980,12980,0
20250408,173900,153543575,12980,12980,12980,12980,0
20250408,173800,153543575,12980,12980,12980,12980,0
20250408,173700,153543575,12980,12980,12980,12980,0
20250408,173600,153543575,12980,12980,12980,12980,0
20250408,173500,153543575,12980,12980,12980,12980,92
20250408,173400,153543575,12980,12980,12980,12980,0
20250408,173300,153543575,12980,12980,12980,12980,0
20250408,173200,153543575,12980,12980,12980,12980,0
20250408,173100,153543575,12980,12980,12980,12980,0
20250408,173000,153543575,12980,12980,12980,12980,0
20250408,172900,153543575,12980,12980,12980,12980,0
20250408,172800,153543575,12980,12980,12980,12980,0
20250408,172700,153543575,12980,12980,12980,12980,0
20250408,172600,153543575,12980,12980,12980,12980,0
20250408,172500,153543575,12980,12980,12980,12980,0
20250408,172400,153543575,12980,12980,12980,12980,0
20250408,172300,153543575,12980,12980,12980,12980,0
20250408,172200,153543575,12980,12980,12980,12980,0
20250408,172100,153543575,12980,12980,12980,12980,0
20250408,172000,153543575,12980,12980,12980,12980,0
20250408,171900,153543575,12980,12980,12980,12980,0
20250408,171800,153543575,12980,12980,12980,12980,0
20250408,171700,153543575,12980,12980,12980,12980,0
20250408,171600,153543575,12980,12980,12980,12980,0
20250408,171500,153543575,12980,12980,12980,12980,0
20250408,171400,153543575,12980,12980,12980,12980,0
20250408,171300,153543575,12980,12980,12980,12980,0
20250408,171200,153543575,12980,12980,12980,12980,0
20250408,171100,153543575,12980,12980,12980,12980,0
20250408,171000,153543575,12980,12980,12980,12980,0
20250408,170900,153543575,12980,12980,12980,12980,0
20250408,170800,153543575,12980,12980,12980,12980,0
20250408,170700,153543575,12980,12980,12980,12980,0
20250408,170600,153543575,12980,12980,12980,12980,0
20250408,170500,153543575,12980,12980,12980,12980,92
20250408,170400,153543575,12980,12980,12980,12980,0
20250408,170300,153543575,12980,12980,12980,12980,0
20250408,170200,153543575,12980,12980,12980,12980,0
20250408,170100,153543575,12980,12980,12980,12980,0
20250408,170000,153543575,12980,12980,12980,12980,0
20250408,165900,153543575,12980,12980,12980,12980,0
20250408,165800,153543575,12980,12980,12980,12980,0
20250408,165700,153543575,12980,12980,12980,12980,0
20250408,165600,153543575,12980,12980,12980,12980,0
20250408,165500,153543575,12980,12980,12980,12980,0
20250408,165400,153543575,12980,12980,12980,12980,0
20250408,165300,153543575,12980,12980,12980,12980,0
20250408,165200,153543575,12980,12980,12980,12980,0
20250408,165100,153543575,12980,12980,12980,12980,0
20250408,165000,153543575,12980,12980,12980,12980,0
20250408,164900,153543575,12980,12980,12980,12980,0
20250408,164800,153543575,12980,12980,12980,12980,0
20250408,164700,153543575,12980,12980,12980,12980,0
20250408,164600,153543575,12980,12980,12980,12980,0
20250408,164500,153543575,12980,12980,12980,12980,0
20250408,164400,153543575,12980,12980,12980,12980,0
20250408,164300,153543575,12980,12980,12980,12980,0
20250408,164200,153543575,12980,12980,12980,12980,0
20250408,164100,153543575,12980,12980,12980,12980,0
20250408,164000,153543575,12980,12980,12980,12980,0
20250408,163900,153543575,12980,12980,12980,12980,0
20250408,163800,153543575,12980,12980,12980,12980,0
20250408,163700,153543575,12980,12980,12980,12980,0
20250408,163600,153543575,12980,12980,12980,12980,0
20250408,163500,153543575,12980,12980,12980,12980,92
20250408,163400,153543575,12980,12980,12980,12980,0
20250408,163300,153543575,12980,12980,12980,12980,0
20250408,163200,153543575,12980,12980,12980,12980,0
20250408,163100,153543575,12980,12980,12980,12980,0
20250408,163000,153543575,12980,12980,12980,12980,0
20250408,162900,153543575,12980,12980,12980,12980,0
20250408,162800,153543575,12980,12980,12980,12980,0
20250408,162700,153543575,12980,12980,12980,12980,0
20250408,162600,153543575,12980,12980,12980,12980,0
20250408,162500,153543575,12980,12980,12980,12980,0
20250408,162400,153543575,12980,12980,12980,12980,0
20250408,162300,153543575,12980,12980,12980,12980,0
20250408,162200,153543575,12980,12980,12980,12980,0
20250408,162100,153543575,12980,12980,12980,12980,0
20250408,162000,153543575,12980,12980,12980,12980,0
20250408,161900,153543575,12980,12980,12980,12980,0
20250408,161800,153543575,12980,12980,12980,12980,0
20250408,161700,153543575,12980,12980,12980,12980,0
20250408,161600,153543575,12980,12980,12980,12980,0
20250408,161500,153543575,12980,12980,12980,12980,0
20250408,161400,153543575,12980,12980,12980,12980,0
20250408,161300,153543575,12980,12980,12980,12980,0
20250408,161200,153543575,12980,12980,12980,12980,0
20250408,161100,153543575,12980,12980,12980,12980,0
20250408,161000,153543575,12980,12980,12980,12980,0
20250408,160900,153543575,12980,12980,12980,12980,0
20250408,160800,153543575,12980,12980,12980,12980,0
20250408,160700,153543575,12980,12980,12980,12980,0
20250408,160600,153543575,12980,12980,12980,12980,0
20250408,160500,153543575,12980,12980,12980,12980,92
20250408,160400,153543575,12980,12980,12980,12980,0
20250408,160300,153543575,12980,12980,12980,12980,0
20250408,160200,153543575,12980,12980,12980,12980,0
20250408,160100,153543575,12980,12980,12980,12980,0
20250408,160000,153543575,12980,12980,12980,12980,0
20250408,155900,153543575,12980,12980,12980,12980,0
20250408,155800,153543575,12980,12980,12980,12980,0
20250408,155700,153543575,12980,12980,12980,12980,0
20250408,155600,153543575,12980,12980,12980,12980,0
20250408,155500,153543575,12980,12980,12980,12980,0
20250408,155400,153543575,12980,12980,12980,12980,0
20250408,155300,153543575,12980,12980,12980,12980,0
20250408,155200,153543575,12980,12980,12980,12980,0
20250408,155100,153543575,12980,12980,12980,12980,0
20250408,155000,153543575,12980,12980,12980,12980,0
20250408,154900,153543575,12980,12980,12980,12980,0
20250408,154800,153543575,12980,12980,12980,12980,0
20250408,154700,153543575,12980,12980,12980,12980,0
20250408,154600,153543575,12980,12980,12980,12980,0
20250408,154500,153543575,12980,12980,12980,12980,0
20250408,154400,153543575,12980,12980,12980,12980,0
20250408,154300,153543575,12980,12980,12980,12980,0
20250408,154200,153543575,12980,12980,12980,12980,0
20250408,154100,153543575,12980,12980,12980,12980,0
20250408,154000,153543575,12980,12980,12980,12980,0
20250408,153900,153543575,12980,12980,12980,12980,0
20250408,153800,153543575,12980,12980,12980,12980,0
20250408,153700,153543575,12980,12980,12980,12980,0
20250408,153600,153543575,12980,12980,12980,12980,0
20250408,153500,153543575,12980,12980,12980,12980,92
20250408,153400,153543575,12980,12980,12980,12980,0
20250408,153300,153543575,12980,12980,12980,12980,0
20250408,153200,153543575,12980,12980,12980,12980,0
20250408,153100,153543575,12980,12980,12980,12980,0
20250408,153000,153543575,12980,12980,12980,12980,92
20250408,152900,152349415,12950,12950,12950,12950,0
20250408,152800,152349415,12950,12950,12950,12950,0
20250408,152700,152349415,12950,12950,12950,12950,0
20250408,152600,152349415,12950,12950,12950,12950,0
20250408,152500,152349415,12950,12950,12950,12950,0
20250408,152400,152349415,12950,12950,12950,12950,0
20250408,152300,152349415,12950,12950,12950,12950,0
20250408,152200,152349415,12950,12950,12950,12950,0
20250408,152100,152349415,12950,12950,12950,12950,0
20250408,152000,152349415,12950,12950,12950,12950,0
20250408,151900,152349415,12950,12950,12950,12950,0
20250408,151800,152349415,12950,12950,12950,12950,0
20250408,151700,152349415,12950,12950,12950,12950,36
20250408,151600,151883215,12930,12930,12930,12930,1
20250408,151500,151870285,12950,12950,12950,12950,1
20250408,151400,151857335,12950,12930,12950,12930,31
20250408,151300,151456485,12930,12950,12950,12930,7
20250408,151200,151365955,12950,12950,12950,12940,4
20250408,151100,151314165,12950,12950,12950,12950,1
20250408,151000,151301215,12950,12970,12970,12950,20
20250408,150900,151042195,12970,12970,12970,12970,1
20250408,150800,151029225,12950,12970,12970,12950,2
20250408,150700,151003305,12970,12970,12970,12970,1
20250408,150600,150990335,12960,12960,12960,12960,0
20250408,150500,150990335,12960,12960,12960,12960,2
20250408,150400,150964415,12950,12960,12960,12950,3
20250408,150300,150925545,12950,12950,12950,12950,0
20250408,150200,150925545,12950,12950,12950,12950,1
20250408,150100,150912595,12940,12930,12940,12930,3
20250408,150000,150873785,12950,12950,12950,12940,5
20250408,145900,150809055,12950,12940,12950,12940,2
20250408,145800,150783165,12930,12930,12930,12930,13
20250408,145700,150615075,12930,12920,12930,12920,2
20250408,145600,150589225,12930,12930,12930,12930,4
20250408,145500,150537505,12920,12920,12920,12920,121
20250408,145400,148974185,12920,12920,12920,12920,0
20250408,145300,148974185,12920,12910,12920,12910,9
20250408,145200,148857915,12920,12920,12920,12920,2
20250408,145100,148832075,12920,12920,12920,12920,1
20250408,145000,148819155,12910,12910,12910,12910,0
20250408,144900,148819155,12910,12910,12910,12910,1
20250408,144800,148806245,12920,12920,12920,12920,0
20250408,144700,148806245,12920,12920,12920,12920,1
20250408,144600,148793325,12910,12910,12910,12910,0
20250408,144500,148793325,12910,12910,12910,12910,1
20250408,144400,148780415,12920,12920,12920,12920,0
20250408,144300,148780415,12920,12920,12920,12920,0
20250408,144200,148780415,12920,12920,12920,12920,1
20250408,144100,148767495,12910,12920,12920,12910,2
20250408,144000,148741665,12910,12910,12910,12910,0
20250408,143900,148741665,12910,12910,12910,12910,21
20250408,143800,148470555,12910,12910,12910,12910,4
20250408,143700,148418915,12900,12910,12910,12900,3
20250408,143600,148380195,12910,12910,12910,12910,10
20250408,143500,148251095,12910,12920,12920,12910,153
20250408,143400,146275855,12910,12910,12910,12910,1
20250408,143300,146262945,12920,12920,12920,12920,1
20250408,143200,146250025,12910,12910,12910,12910,0
20250408,143100,146250025,12910,12910,12910,12910,0
20250408,143000,146250025,12910,12910,12910,12910,1
20250408,142900,146237115,12920,12920,12920,12920,0
20250408,142800,146237115,12920,12920,12920,12920,2
20250408,142700,146211275,12920,12920,12920,12920,1
20250408,142600,146198355,12920,12910,12920,12910,2
20250408,142500,146172525,12920,12920,12920,12920,0
20250408,142400,146172525,12920,12920,12920,12920,1
20250408,142300,146159605,12910,12910,12910,12910,0
20250408,142200,146159605,12910,12910,12910,12910,1
20250408,142100,146146695,12920,12920,12920,12920,0
20250408,142000,146146695,12920,12920,12920,12920,0
20250408,141900,146146695,12920,12920,12920,12920,1
20250408,141800,146133775,12910,12910,12910,12910,1
20250408,141700,146120865,12920,12920,12920,12920,0
20250408,141600,146120865,12920,12920,12920,12920,2
20250408,141500,146095025,12920,12920,12920,12920,0
20250408,141400,146095025,12920,12930,12930,12920,3
20250408,141300,146056245,12930,12930,12930,12930,2
20250408,141200,146030385,12930,12930,12930,12930,2
20250408,141100,146004525,12920,12920,12920,12920,0
20250408,141000,146004525,12920,12920,12920,12920,1
20250408,140900,145991605,12920,12920,12920,12920,0
20250408,140800,145991605,12920,12920,12920,12920,0
20250408,140700,145991605,12920,12920,12920,12920,1
20250408,140600,145978685,12930,12930,12930,12930,0
20250408,140500,145978685,12930,12930,12930,12930,0
20250408,140400,145978685,12930,12930,12930,12930,0
20250408,140300,145978685,12930,12930,12930,12930,1
20250408,140200,145965755,12950,12950,12950,12950,0
20250408,140100,145965755,12950,12930,12950,12930,3
20250408,140000,145926935,12920,12920,12920,12920,0
20250408,135900,145926935,12920,12920,12920,12920,1
20250408,135800,145914015,12910,12910,12910,12910,0
20250408,135700,145914015,12910,12910,12910,12910,0
20250408,135600,145914015,12910,12910,12910,12910,0
20250408,135500,145914015,12910,12910,12910,12910,1
20250408,135400,145901105,12930,12930,12930,12930,0
20250408,135300,145901105,12930,12930,12930,12930,1
20250408,135200,145888175,12910,12910,12910,12910,0
20250408,135100,145888175,12910,12910,12910,12910,10
20250408,135000,145759075,12910,12910,12910,12910,0
20250408,134900,145759075,12910,12910,12910,12910,0
20250408,134800,145759075,12910,12910,12910,12910,1
20250408,134700,145746165,12900,12900,12900,12900,1
20250408,134600,145733265,12900,12890,12900,12890,179
20250408,134500,143425795,12890,12890,12890,12890,11
20250408,134400,143284005,12910,12910,12910,12910,1
20250408,134300,143271095,12900,12900,12900,12900,1
20250408,134200,143258195,12910,12910,12910,12910,5
20250408,134100,143193645,12910,12910,12910,12910,2
20250408,134000,143167825,12910,12910,12910,12910,1
20250408,133900,143154915,12910,12910,12910,12910,3
20250408,133800,143116185,12910,12910,12910,12910,0
20250408,133700,143116185,12910,12910,12910,12910,0
20250408,133600,143116185,12910,12910,12910,12910,0
20250408,133500,143116185,12910,12910,12910,12910,1
20250408,133400,143103275,12910,12910,12910,12910,0
20250408,133300,143103275,12910,12910,12910,12910,0
20250408,133200,143103275,12910,12910,12910,12910,1
20250408,133100,143090365,12910,12910,12910,12910,3
20250408,133000,143051635,12920,12900,12920,12900,8
20250408,132900,142948395,12900,12910,12910,12900,10
20250408,132800,142819385,12910,12910,12910,12910,0
20250408,132700,142819385,12910,12910,12920,12910,9
20250408,132600,142703175,12920,12950,12970,12920,331
20250408,132500,138416175,12960,12960,12960,12960,0
20250408,132400,138416175,12960,12960,12960,12960,2
20250408,132300,138390255,12960,12960,12960,12960,1
20250408,132200,138377295,12980,12980,12980,12980,0
20250408,132100,138377295,12980,12980,12980,12980,0
20250408,132000,138377295,12980,12980,12980,12980,0
20250408,131900,138377295,12980,12960,12980,12960,2
20250408,131800,138351355,12970,12950,12970,12950,2
20250408,131700,138325435,12960,12960,12960,12960,0
20250408,131600,138325435,12960,12960,12960,12960,0
20250408,131500,138325435,12960,12960,12960,12960,0
20250408,131400,138325435,12960,12960,12960,12960,0
20250408,131300,138325435,12960,12960,12960,12960,0
20250408,131200,138325435,12960,12960,12960,12960,0
20250408,131100,138325435,12960,12940,12960,12940,2
20250408,131000,138299535,12960,12940,12960,12940,2
20250408,130900,138273635,12960,12930,12960,12930,2
20250408,130800,138247745,12950,12920,12950,12920,8
20250408,130700,138144285,12960,12920,12960,12920,4
20250408,130600,138092525,12960,12960,12960,12960,0
20250408,130500,138092525,12960,12940,12960,12920,11
20250408,130400,137950255,12920,12900,12940,12900,347
20250408,130300,133471845,12900,12900,12900,12900,11
20250408,130200,133329945,12900,12890,12900,12890,2
20250408,130100,133304155,12890,12890,12890,12890,0
20250408,130000,133304155,12890,12880,12890,12870,43
20250408,125900,132750565,12900,12890,12900,12890,13
20250408,125800,132582885,12900,12900,12900,12900,0
20250408,125700,132582885,12900,12880,12900,12880,30
20250408,125600,132196285,12890,12890,12890,12890,1
20250408,125500,132183395,12890,12880,12890,12880,16
20250408,125400,131977275,12890,12890,12890,12890,0
20250408,125300,131977275,12890,12890,12890,12890,58
20250408,125200,131229655,12890,12890,12890,12890,12
20250408,125100,131074975,12890,12890,12890,12890,31
20250408,125000,130675385,12890,12880,12890,12880,14
20250408,124900,130495045,12890,12890,12890,12890,1
20250408,124800,130482155,12890,12890,12890,12890,13
20250408,124700,130314585,12880,12880,12880,12880,12
20250408,124600,130160025,12890,12890,12890,12890,0
20250408,124500,130160025,12890,12890,12890,12880,16
20250408,124400,129953905,12890,12890,12890,12890,6
20250408,124300,129876565,12890,12880,12890,12880,59
20250408,124200,129116175,12880,12880,12880,12880,0
20250408,124100,129116175,12880,12880,12880,12880,0
20250408,124000,129116175,12880,12890,12890,12880,13
20250408,123900,128948715,12890,12890,12890,12890,1
20250408,123800,128935825,12900,12900,12900,12900,0
20250408,123700,128935825,12900,12900,12900,12900,0
20250408,123600,128935825,12900,12910,12910,12890,843
20250408,123500,118059595,12910,12920,12920,12910,13
20250408,123400,117891755,12910,12910,12910,12910,0
20250408,123300,117891755,12910,12910,12910,12910,12
20250408,123200,117736835,12920,12920,12920,12920,1
20250408,123100,117723915,12910,12910,12910,12910,0
20250408,123000,117723915,12910,12920,12920,12910,13
20250408,122900,117556075,12910,12910,12910,12910,0
20250408,122800,117556075,12910,12910,12910,12910,12
20250408,122700,117401155,12910,12910,12910,12910,0
20250408,122600,117401155,12910,12910,12910,12910,12
20250408,122500,117246235,12910,12910,12910,12910,0
20250408,122400,117246235,12910,12910,12910,12910,0
20250408,122300,117246235,12910,12910,12910,12910,12
20250408,122200,117091315,12920,12910,12920,12910,56
20250408,122100,116368345,12910,12910,12910,12910,12
20250408,122000,116213425,12920,12920,12920,12920,1
20250408,121900,116200505,12920,12910,12920,12910,29
20250408,121800,115826105,12910,12920,12920,12910,28
20250408,121700,115464455,12920,12920,12920,12920,12
20250408,121600,115309415,12930,12930,12930,12930,13
20250408,121500,115141325,12950,12950,12950,12950,0
20250408,121400,115141325,12950,12940,12950,12940,13
20250408,121300,114973095,12940,12940,12940,12940,12
20250408,121200,114817815,12940,12940,12940,12940,0
20250408,121100,114817815,12940,12940,12940,12940,86
20250408,121000,113704975,12950,12950,12950,12950,0
20250408,120900,113704975,12950,12940,12950,12940,13
20250408,120800,113536745,12950,12950,12950,12950,1
20250408,120700,113523795,12950,12950,12950,12950,1
20250408,120600,113510845,12950,12950,12950,12950,3
20250408,120500,113471995,12950,12950,12950,12950,0
20250408,120400,113471995,12950,12950,12950,12950,32
20250408,120300,113057595,12950,12950,12950,12950,0
20250408,120200,113057595,12950,12950,12950,12950,0
20250408,120100,113057595,12950,12950,12950,12950,12
20250408,120000,112902195,12960,12970,12970,12960,44
20250408,115900,112331925,12970,12960,12970,12960,15
20250408,115800,112137495,12980,12970,12980,12970,5
20250408,115700,112072635,12970,12970,12970,12970,13
20250408,115600,111904025,12980,12980,12980,12980,1
20250408,115500,111891045,12980,12980,12980,12980,10
20250408,115400,111761245,12980,12990,12990,12980,2
20250408,115300,111735275,12990,12990,12990,12990,0
20250408,115200,111735275,12990,12990,12990,12990,3
20250408,115100,111696305,12990,12990,12990,12990,0
20250408,115000,111696305,12990,12990,12990,12990,37
20250408,114900,111215675,12990,12990,12990,12990,13
20250408,114800,111046805,12990,12980,12990,12980,3
20250408,114700,111007845,12990,12990,12990,12990,12
20250408,114600,110851965,12990,12990,12990,12990,0
20250408,114500,110851965,12990,12990,12990,12990,1
20250408,114400,110838975,12990,12990,12990,12990,12
20250408,114300,110683095,12990,12990,12990,12990,0
20250408,114200,110683095,12990,13000,13000,12990,58
20250408,114100,109929655,13000,13000,13000,13000,1
20250408,114000,109916655,13000,13000,13000,13000,6
20250408,113900,109838655,13000,13000,13000,13000,48
20250408,113800,109214655,13000,13000,13000,13000,0
20250408,113700,109214655,13000,13000,13000,13000,12
20250408,113600,109058655,13000,13000,13000,13000,0
20250408,113500,109058655,13000,13000,13000,13000,11
20250408,113400,108915655,13000,13000,13000,13000,0
20250408,113300,108915655,13000,13000,13000,13000,0
20250408,113200,108915655,13000,13000,13000,13000,12
20250408,113100,108759655,13010,13010,13010,13010,0
20250408,113000,108759655,13010,13010,13010,13010,11
20250408,112900,108616545,13030,13010,13040,13010,10
20250408,112800,108486345,13010,13010,13010,13010,0
20250408,112700,108486345,13010,13010,13010,13010,14
20250408,112600,108304205,13000,13000,13000,13000,0
20250408,112500,108304205,13000,13000,13000,13000,12
20250408,112400,108148205,13010,13010,13010,13010,0
20250408,112300,108148205,13010,13010,13010,13010,7
20250408,112200,108057135,13010,13000,13010,13000,5
20250408,112100,107992095,13010,12970,13020,12970,505
20250408,112000,101427715,12960,12960,12960,12960,12
20250408,111900,101272195,12970,12970,12970,12970,0
20250408,111800,101272195,12970,12960,12970,12960,15
20250408,111700,101077765,12960,12960,12960,12960,5
20250408,111600,101012965,12960,12960,12960,12960,0
20250408,111500,101012965,12960,12960,12970,12950,63
20250408,111400,100196975,12950,12950,12950,12950,0
20250408,111300,100196975,12950,12950,12950,12950,11
20250408,111200,100054525,12950,12950,12950,12950,0
20250408,111100,100054525,12950,12950,12950,12950,12
20250408,111000,99899125,12960,12950,12960,12950,2
20250408,110900,99873215,12950,12950,12950,12950,0
20250408,110800,99873215,12950,12950,12950,12950,12
20250408,110700,99717815,12960,12960,12960,12960,0
20250408,110600,99717815,12960,12950,12960,12950,13
20250408,110500,99549455,12950,12950,12950,12950,12
20250408,110400,99394055,12950,12950,12950,12950,0
20250408,110300,99394055,12950,12950,12950,12950,12
20250408,110200,99238655,12960,12960,12960,12960,11
20250408,110100,99096095,12960,12960,12970,12960,3
20250408,110000,99057205,12960,12960,12960,12960,3
20250408,105900,99018325,12960,12960,12960,12960,7
20250408,105800,98927605,12960,12960,12960,12960,2
20250408,105700,98901685,12980,13000,13000,12980,65
20250408,105600,98056905,13000,13010,13020,13000,19
20250408,105500,97809795,13010,12990,13010,12990,14
20250408,105400,97627885,12990,12990,12990,12960,7
20250408,105300,97537035,13000,12990,13000,12990,2
20250408,105200,97511045,13000,12930,13050,12930,357
20250408,105100,92866825,12910,12890,12910,12890,78
20250408,105000,91860625,12900,12900,12900,12900,8
20250408,104900,91757425,12900,12900,12900,12900,13
20250408,104800,91589725,12910,12900,12910,12900,2
20250408,104700,91563915,12910,12910,12910,12910,0
20250408,104600,91563915,12910,12910,12930,12910,7
20250408,104500,91473515,12900,12880,12910,12880,30
20250408,104400,91086835,12870,12870,12870,12870,12
20250408,104300,90932395,12890,12890,12890,12890,0
20250408,104200,90932395,12890,12890,12890,12890,0
20250408,104100,90932395,12890,12900,12900,12890,68
20250408,104000,90055205,12900,12880,12900,12880,13
20250408,103900,89887645,12880,12880,12890,12870,19
20250408,103800,89643045,12880,12870,12880,12870,52
20250408,103700,88973545,12880,12880,12880,12840,37
20250408,103600,88497825,12890,12890,12890,12890,0
20250408,103500,88497825,12890,12870,12890,12870,6
20250408,103400,88420545,12880,12840,12880,12840,501
20250408,103300,81983505,12850,12850,12850,12850,1
20250408,103200,81970655,12840,12840,12840,12840,12
20250408,103100,81816575,12850,12850,12850,12850,0
20250408,103000,81816575,12850,12850,12850,12850,0
20250408,102900,81816575,12850,12850,12850,12850,0
20250408,102800,81816575,12850,12850,12850,12850,0
20250408,102700,81816575,12850,12900,12900,12850,502
20250408,102600,75363485,12890,12880,12890,12880,14
20250408,102500,75183045,12870,12860,12870,12860,14
20250408,102400,75002875,12870,12880,12880,12870,2
20250408,102300,74977125,12880,12840,12880,12840,91
20250408,102200,73808495,12840,12830,12840,12830,14
20250408,102100,73628865,12830,12830,12840,12830,3
20250408,102000,73590365,12820,12810,12820,12810,27
20250408,101900,73244345,12820,12820,12820,12820,1
20250408,101800,73231525,12810,12810,12810,12810,81
20250408,101700,72193915,12810,12800,12810,12800,32
20250408,101600,71784115,12810,12810,12810,12810,0
20250408,101500,71784115,12810,12800,12810,12800,13
20250408,101400,71617705,12800,12810,12810,12800,151
20250408,101300,69684895,12800,12810,12810,12800,101
20250408,101200,68392085,12800,12810,12810,12800,14
20250408,101100,68212865,12800,12800,12800,12800,0
20250408,101000,68212865,12800,12810,12810,12800,13
20250408,100900,68046455,12810,12810,12810,12810,0
20250408,100800,68046455,12810,12810,12810,12810,38
20250408,100700,67559675,12810,12810,12810,12810,0
20250408,100600,67559675,12810,12820,12820,12810,153
20250408,100500,65599735,12810,12810,12810,12810,12
20250408,100400,65446015,12810,12810,12810,12810,40
20250408,100300,64933615,12800,12800,12800,12800,12
20250408,100200,64780015,12810,12820,12820,12810,65
20250408,100100,63947345,12820,12820,12820,12820,1
20250408,100000,63934525,12810,12830,12830,12810,63
20250408,095900,63127455,12830,12830,12830,12830,3
20250408,095800,63088965,12840,12850,12850,12840,26
20250408,095700,62755085,12860,12870,12870,12860,24
20250408,095600,62446215,12890,12890,12890,12890,0
20250408,095500,62446215,12890,12890,12900,12890,7
20250408,095400,62355955,12890,12890,12890,12890,10
20250408,095300,62227055,12890,12890,12910,12880,5
20250408,095200,62162595,12900,12880,12900,12880,13
20250408,095100,61994925,12880,12860,12880,12850,27
20250408,095000,61647645,12850,12850,12850,12850,1
20250408,094900,61634795,12860,12840,12860,12840,162
20250408,094800,59554585,12840,12840,12850,12840,19
20250408,094700,59310605,12840,12840,12840,12820,95
20250408,094600,58091845,12850,12850,12850,12850,4
20250408,094500,58040445,12860,12870,12870,12850,301
20250408,094400,54171025,12880,12880,12880,12880,0
20250408,094300,54171025,12880,12890,12890,12880,9
20250408,094200,54055045,12890,12880,12890,12880,176
20250408,094100,51788155,12870,12880,12880,12870,13
20250408,094000,51620835,12880,12880,12880,12880,0
20250408,093900,51620835,12880,12870,12880,12870,3
20250408,093800,51582215,12880,12890,12890,12880,6
20250408,093700,51504925,12880,12880,12880,12870,79
20250408,093600,50487415,12880,12870,12890,12870,91
20250408,093500,49315555,12880,12880,12890,12870,24
20250408,093400,49006285,12890,12890,12890,12870,110
20250408,093300,47588885,12890,12930,12930,12890,825
20250408,093200,36929025,12940,12950,12950,12940,2
20250408,093100,36903135,12940,13010,13020,12940,559
20250408,093000,29652145,13020,12990,13040,12990,38
20250408,092900,29157045,12990,12980,12990,12980,161
20250408,092800,27065785,12990,12980,12990,12980,4
20250408,092700,27013855,12980,12970,12980,12970,73
20250408,092600,26066865,12970,12980,12980,12970,14
20250408,092500,25885265,12970,12970,12970,12970,0
20250408,092400,25885265,12970,12990,12990,12970,156
20250408,092300,23861905,13000,13000,13000,13000,2
20250408,092200,23835905,13000,13000,13000,13000,1
20250408,092100,23822905,13000,13000,13020,13000,13
20250408,092000,23653885,13000,12990,13000,12990,171
20250408,091900,21432535,12990,13050,13050,12960,295
20250408,091800,17597515,13060,13030,13060,13030,23
20250408,091700,17297795,13020,13020,13020,13020,75
20250408,091600,16321295,13040,13060,13060,13040,122
20250408,091500,14729565,13070,13070,13070,13070,5
20250408,091400,14664215,13070,13080,13080,13060,10
20250408,091300,14533480,13050,13040,13050,13040,103
20250408,091200,13189570,13040,13040,13040,13040,0
20250408,091100,13189570,13040,13000,13040,13000,2
20250408,091000,13163530,13050,13050,13050,13050,21
20250408,090900,12889480,13090,13090,13090,13090,17
20250408,090800,12666950,13090,13090,13090,13090,4
20250408,090700,12614590,13050,13020,13050,13020,332
20250408,090600,8288310,13030,13030,13030,13030,11
20250408,090500,8144980,13030,13030,13030,13020,37
20250408,090400,7662980,13030,13030,13030,13030,1
20250408,090300,7649950,13030,13030,13030,13030,5
20250408,090200,7584800,13030,13030,13030,13030,0
20250408,090100,7584800,13030,13030,13040,13030,130
20250408,090000,5890190,13040,12810,13040,12810,459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183500 153543575 12980 12980 12980 12980 92
3 20250408 183400 153543575 12980 12980 12980 12980 0
4 20250408 183300 153543575 12980 12980 12980 12980 0
5 20250408 183200 153543575 12980 12980 12980 12980 0
6 20250408 183100 153543575 12980 12980 12980 12980 0
7 20250408 183000 153543575 12980 12980 12980 12980 0
8 20250408 182900 153543575 12980 12980 12980 12980 0
9 20250408 182800 153543575 12980 12980 12980 12980 0
10 20250408 182700 153543575 12980 12980 12980 12980 0
11 20250408 182600 153543575 12980 12980 12980 12980 0
12 20250408 182500 153543575 12980 12980 12980 12980 0
13 20250408 182400 153543575 12980 12980 12980 12980 0
14 20250408 182300 153543575 12980 12980 12980 12980 0
15 20250408 182200 153543575 12980 12980 12980 12980 0
16 20250408 182100 153543575 12980 12980 12980 12980 0
17 20250408 182000 153543575 12980 12980 12980 12980 0
18 20250408 181900 153543575 12980 12980 12980 12980 0
19 20250408 181800 153543575 12980 12980 12980 12980 0
20 20250408 181700 153543575 12980 12980 12980 12980 0
21 20250408 181600 153543575 12980 12980 12980 12980 0
22 20250408 181500 153543575 12980 12980 12980 12980 0
23 20250408 181400 153543575 12980 12980 12980 12980 0
24 20250408 181300 153543575 12980 12980 12980 12980 0
25 20250408 181200 153543575 12980 12980 12980 12980 0
26 20250408 181100 153543575 12980 12980 12980 12980 0
27 20250408 181000 153543575 12980 12980 12980 12980 0
28 20250408 180900 153543575 12980 12980 12980 12980 0
29 20250408 180800 153543575 12980 12980 12980 12980 0
30 20250408 180700 153543575 12980 12980 12980 12980 0
31 20250408 180600 153543575 12980 12980 12980 12980 0
32 20250408 180500 153543575 12980 12980 12980 12980 92
33 20250408 180400 153543575 12980 12980 12980 12980 0
34 20250408 180300 153543575 12980 12980 12980 12980 0
35 20250408 180200 153543575 12980 12980 12980 12980 0
36 20250408 180100 153543575 12980 12980 12980 12980 0
37 20250408 180000 153543575 12980 12980 12980 12980 0
38 20250408 175900 153543575 12980 12980 12980 12980 0
39 20250408 175800 153543575 12980 12980 12980 12980 0
40 20250408 175700 153543575 12980 12980 12980 12980 0
41 20250408 175600 153543575 12980 12980 12980 12980 0
42 20250408 175500 153543575 12980 12980 12980 12980 0
43 20250408 175400 153543575 12980 12980 12980 12980 0
44 20250408 175300 153543575 12980 12980 12980 12980 0
45 20250408 175200 153543575 12980 12980 12980 12980 0
46 20250408 175100 153543575 12980 12980 12980 12980 0
47 20250408 175000 153543575 12980 12980 12980 12980 0
48 20250408 174900 153543575 12980 12980 12980 12980 0
49 20250408 174800 153543575 12980 12980 12980 12980 0
50 20250408 174700 153543575 12980 12980 12980 12980 0
51 20250408 174600 153543575 12980 12980 12980 12980 0
52 20250408 174500 153543575 12980 12980 12980 12980 0
53 20250408 174400 153543575 12980 12980 12980 12980 0
54 20250408 174300 153543575 12980 12980 12980 12980 0
55 20250408 174200 153543575 12980 12980 12980 12980 0
56 20250408 174100 153543575 12980 12980 12980 12980 0
57 20250408 174000 153543575 12980 12980 12980 12980 0
58 20250408 173900 153543575 12980 12980 12980 12980 0
59 20250408 173800 153543575 12980 12980 12980 12980 0
60 20250408 173700 153543575 12980 12980 12980 12980 0
61 20250408 173600 153543575 12980 12980 12980 12980 0
62 20250408 173500 153543575 12980 12980 12980 12980 92
63 20250408 173400 153543575 12980 12980 12980 12980 0
64 20250408 173300 153543575 12980 12980 12980 12980 0
65 20250408 173200 153543575 12980 12980 12980 12980 0
66 20250408 173100 153543575 12980 12980 12980 12980 0
67 20250408 173000 153543575 12980 12980 12980 12980 0
68 20250408 172900 153543575 12980 12980 12980 12980 0
69 20250408 172800 153543575 12980 12980 12980 12980 0
70 20250408 172700 153543575 12980 12980 12980 12980 0
71 20250408 172600 153543575 12980 12980 12980 12980 0
72 20250408 172500 153543575 12980 12980 12980 12980 0
73 20250408 172400 153543575 12980 12980 12980 12980 0
74 20250408 172300 153543575 12980 12980 12980 12980 0
75 20250408 172200 153543575 12980 12980 12980 12980 0
76 20250408 172100 153543575 12980 12980 12980 12980 0
77 20250408 172000 153543575 12980 12980 12980 12980 0
78 20250408 171900 153543575 12980 12980 12980 12980 0
79 20250408 171800 153543575 12980 12980 12980 12980 0
80 20250408 171700 153543575 12980 12980 12980 12980 0
81 20250408 171600 153543575 12980 12980 12980 12980 0
82 20250408 171500 153543575 12980 12980 12980 12980 0
83 20250408 171400 153543575 12980 12980 12980 12980 0
84 20250408 171300 153543575 12980 12980 12980 12980 0
85 20250408 171200 153543575 12980 12980 12980 12980 0
86 20250408 171100 153543575 12980 12980 12980 12980 0
87 20250408 171000 153543575 12980 12980 12980 12980 0
88 20250408 170900 153543575 12980 12980 12980 12980 0
89 20250408 170800 153543575 12980 12980 12980 12980 0
90 20250408 170700 153543575 12980 12980 12980 12980 0
91 20250408 170600 153543575 12980 12980 12980 12980 0
92 20250408 170500 153543575 12980 12980 12980 12980 92
93 20250408 170400 153543575 12980 12980 12980 12980 0
94 20250408 170300 153543575 12980 12980 12980 12980 0
95 20250408 170200 153543575 12980 12980 12980 12980 0
96 20250408 170100 153543575 12980 12980 12980 12980 0
97 20250408 170000 153543575 12980 12980 12980 12980 0
98 20250408 165900 153543575 12980 12980 12980 12980 0
99 20250408 165800 153543575 12980 12980 12980 12980 0
100 20250408 165700 153543575 12980 12980 12980 12980 0
101 20250408 165600 153543575 12980 12980 12980 12980 0
102 20250408 165500 153543575 12980 12980 12980 12980 0
103 20250408 165400 153543575 12980 12980 12980 12980 0
104 20250408 165300 153543575 12980 12980 12980 12980 0
105 20250408 165200 153543575 12980 12980 12980 12980 0
106 20250408 165100 153543575 12980 12980 12980 12980 0
107 20250408 165000 153543575 12980 12980 12980 12980 0
108 20250408 164900 153543575 12980 12980 12980 12980 0
109 20250408 164800 153543575 12980 12980 12980 12980 0
110 20250408 164700 153543575 12980 12980 12980 12980 0
111 20250408 164600 153543575 12980 12980 12980 12980 0
112 20250408 164500 153543575 12980 12980 12980 12980 0
113 20250408 164400 153543575 12980 12980 12980 12980 0
114 20250408 164300 153543575 12980 12980 12980 12980 0
115 20250408 164200 153543575 12980 12980 12980 12980 0
116 20250408 164100 153543575 12980 12980 12980 12980 0
117 20250408 164000 153543575 12980 12980 12980 12980 0
118 20250408 163900 153543575 12980 12980 12980 12980 0
119 20250408 163800 153543575 12980 12980 12980 12980 0
120 20250408 163700 153543575 12980 12980 12980 12980 0
121 20250408 163600 153543575 12980 12980 12980 12980 0
122 20250408 163500 153543575 12980 12980 12980 12980 92
123 20250408 163400 153543575 12980 12980 12980 12980 0
124 20250408 163300 153543575 12980 12980 12980 12980 0
125 20250408 163200 153543575 12980 12980 12980 12980 0
126 20250408 163100 153543575 12980 12980 12980 12980 0
127 20250408 163000 153543575 12980 12980 12980 12980 0
128 20250408 162900 153543575 12980 12980 12980 12980 0
129 20250408 162800 153543575 12980 12980 12980 12980 0
130 20250408 162700 153543575 12980 12980 12980 12980 0
131 20250408 162600 153543575 12980 12980 12980 12980 0
132 20250408 162500 153543575 12980 12980 12980 12980 0
133 20250408 162400 153543575 12980 12980 12980 12980 0
134 20250408 162300 153543575 12980 12980 12980 12980 0
135 20250408 162200 153543575 12980 12980 12980 12980 0
136 20250408 162100 153543575 12980 12980 12980 12980 0
137 20250408 162000 153543575 12980 12980 12980 12980 0
138 20250408 161900 153543575 12980 12980 12980 12980 0
139 20250408 161800 153543575 12980 12980 12980 12980 0
140 20250408 161700 153543575 12980 12980 12980 12980 0
141 20250408 161600 153543575 12980 12980 12980 12980 0
142 20250408 161500 153543575 12980 12980 12980 12980 0
143 20250408 161400 153543575 12980 12980 12980 12980 0
144 20250408 161300 153543575 12980 12980 12980 12980 0
145 20250408 161200 153543575 12980 12980 12980 12980 0
146 20250408 161100 153543575 12980 12980 12980 12980 0
147 20250408 161000 153543575 12980 12980 12980 12980 0
148 20250408 160900 153543575 12980 12980 12980 12980 0
149 20250408 160800 153543575 12980 12980 12980 12980 0
150 20250408 160700 153543575 12980 12980 12980 12980 0
151 20250408 160600 153543575 12980 12980 12980 12980 0
152 20250408 160500 153543575 12980 12980 12980 12980 92
153 20250408 160400 153543575 12980 12980 12980 12980 0
154 20250408 160300 153543575 12980 12980 12980 12980 0
155 20250408 160200 153543575 12980 12980 12980 12980 0
156 20250408 160100 153543575 12980 12980 12980 12980 0
157 20250408 160000 153543575 12980 12980 12980 12980 0
158 20250408 155900 153543575 12980 12980 12980 12980 0
159 20250408 155800 153543575 12980 12980 12980 12980 0
160 20250408 155700 153543575 12980 12980 12980 12980 0
161 20250408 155600 153543575 12980 12980 12980 12980 0
162 20250408 155500 153543575 12980 12980 12980 12980 0
163 20250408 155400 153543575 12980 12980 12980 12980 0
164 20250408 155300 153543575 12980 12980 12980 12980 0
165 20250408 155200 153543575 12980 12980 12980 12980 0
166 20250408 155100 153543575 12980 12980 12980 12980 0
167 20250408 155000 153543575 12980 12980 12980 12980 0
168 20250408 154900 153543575 12980 12980 12980 12980 0
169 20250408 154800 153543575 12980 12980 12980 12980 0
170 20250408 154700 153543575 12980 12980 12980 12980 0
171 20250408 154600 153543575 12980 12980 12980 12980 0
172 20250408 154500 153543575 12980 12980 12980 12980 0
173 20250408 154400 153543575 12980 12980 12980 12980 0
174 20250408 154300 153543575 12980 12980 12980 12980 0
175 20250408 154200 153543575 12980 12980 12980 12980 0
176 20250408 154100 153543575 12980 12980 12980 12980 0
177 20250408 154000 153543575 12980 12980 12980 12980 0
178 20250408 153900 153543575 12980 12980 12980 12980 0
179 20250408 153800 153543575 12980 12980 12980 12980 0
180 20250408 153700 153543575 12980 12980 12980 12980 0
181 20250408 153600 153543575 12980 12980 12980 12980 0
182 20250408 153500 153543575 12980 12980 12980 12980 92
183 20250408 153400 153543575 12980 12980 12980 12980 0
184 20250408 153300 153543575 12980 12980 12980 12980 0
185 20250408 153200 153543575 12980 12980 12980 12980 0
186 20250408 153100 153543575 12980 12980 12980 12980 0
187 20250408 153000 153543575 12980 12980 12980 12980 92
188 20250408 152900 152349415 12950 12950 12950 12950 0
189 20250408 152800 152349415 12950 12950 12950 12950 0
190 20250408 152700 152349415 12950 12950 12950 12950 0
191 20250408 152600 152349415 12950 12950 12950 12950 0
192 20250408 152500 152349415 12950 12950 12950 12950 0
193 20250408 152400 152349415 12950 12950 12950 12950 0
194 20250408 152300 152349415 12950 12950 12950 12950 0
195 20250408 152200 152349415 12950 12950 12950 12950 0
196 20250408 152100 152349415 12950 12950 12950 12950 0
197 20250408 152000 152349415 12950 12950 12950 12950 0
198 20250408 151900 152349415 12950 12950 12950 12950 0
199 20250408 151800 152349415 12950 12950 12950 12950 0
200 20250408 151700 152349415 12950 12950 12950 12950 36
201 20250408 151600 151883215 12930 12930 12930 12930 1
202 20250408 151500 151870285 12950 12950 12950 12950 1
203 20250408 151400 151857335 12950 12930 12950 12930 31
204 20250408 151300 151456485 12930 12950 12950 12930 7
205 20250408 151200 151365955 12950 12950 12950 12940 4
206 20250408 151100 151314165 12950 12950 12950 12950 1
207 20250408 151000 151301215 12950 12970 12970 12950 20
208 20250408 150900 151042195 12970 12970 12970 12970 1
209 20250408 150800 151029225 12950 12970 12970 12950 2
210 20250408 150700 151003305 12970 12970 12970 12970 1
211 20250408 150600 150990335 12960 12960 12960 12960 0
212 20250408 150500 150990335 12960 12960 12960 12960 2
213 20250408 150400 150964415 12950 12960 12960 12950 3
214 20250408 150300 150925545 12950 12950 12950 12950 0
215 20250408 150200 150925545 12950 12950 12950 12950 1
216 20250408 150100 150912595 12940 12930 12940 12930 3
217 20250408 150000 150873785 12950 12950 12950 12940 5
218 20250408 145900 150809055 12950 12940 12950 12940 2
219 20250408 145800 150783165 12930 12930 12930 12930 13
220 20250408 145700 150615075 12930 12920 12930 12920 2
221 20250408 145600 150589225 12930 12930 12930 12930 4
222 20250408 145500 150537505 12920 12920 12920 12920 121
223 20250408 145400 148974185 12920 12920 12920 12920 0
224 20250408 145300 148974185 12920 12910 12920 12910 9
225 20250408 145200 148857915 12920 12920 12920 12920 2
226 20250408 145100 148832075 12920 12920 12920 12920 1
227 20250408 145000 148819155 12910 12910 12910 12910 0
228 20250408 144900 148819155 12910 12910 12910 12910 1
229 20250408 144800 148806245 12920 12920 12920 12920 0
230 20250408 144700 148806245 12920 12920 12920 12920 1
231 20250408 144600 148793325 12910 12910 12910 12910 0
232 20250408 144500 148793325 12910 12910 12910 12910 1
233 20250408 144400 148780415 12920 12920 12920 12920 0
234 20250408 144300 148780415 12920 12920 12920 12920 0
235 20250408 144200 148780415 12920 12920 12920 12920 1
236 20250408 144100 148767495 12910 12920 12920 12910 2
237 20250408 144000 148741665 12910 12910 12910 12910 0
238 20250408 143900 148741665 12910 12910 12910 12910 21
239 20250408 143800 148470555 12910 12910 12910 12910 4
240 20250408 143700 148418915 12900 12910 12910 12900 3
241 20250408 143600 148380195 12910 12910 12910 12910 10
242 20250408 143500 148251095 12910 12920 12920 12910 153
243 20250408 143400 146275855 12910 12910 12910 12910 1
244 20250408 143300 146262945 12920 12920 12920 12920 1
245 20250408 143200 146250025 12910 12910 12910 12910 0
246 20250408 143100 146250025 12910 12910 12910 12910 0
247 20250408 143000 146250025 12910 12910 12910 12910 1
248 20250408 142900 146237115 12920 12920 12920 12920 0
249 20250408 142800 146237115 12920 12920 12920 12920 2
250 20250408 142700 146211275 12920 12920 12920 12920 1
251 20250408 142600 146198355 12920 12910 12920 12910 2
252 20250408 142500 146172525 12920 12920 12920 12920 0
253 20250408 142400 146172525 12920 12920 12920 12920 1
254 20250408 142300 146159605 12910 12910 12910 12910 0
255 20250408 142200 146159605 12910 12910 12910 12910 1
256 20250408 142100 146146695 12920 12920 12920 12920 0
257 20250408 142000 146146695 12920 12920 12920 12920 0
258 20250408 141900 146146695 12920 12920 12920 12920 1
259 20250408 141800 146133775 12910 12910 12910 12910 1
260 20250408 141700 146120865 12920 12920 12920 12920 0
261 20250408 141600 146120865 12920 12920 12920 12920 2
262 20250408 141500 146095025 12920 12920 12920 12920 0
263 20250408 141400 146095025 12920 12930 12930 12920 3
264 20250408 141300 146056245 12930 12930 12930 12930 2
265 20250408 141200 146030385 12930 12930 12930 12930 2
266 20250408 141100 146004525 12920 12920 12920 12920 0
267 20250408 141000 146004525 12920 12920 12920 12920 1
268 20250408 140900 145991605 12920 12920 12920 12920 0
269 20250408 140800 145991605 12920 12920 12920 12920 0
270 20250408 140700 145991605 12920 12920 12920 12920 1
271 20250408 140600 145978685 12930 12930 12930 12930 0
272 20250408 140500 145978685 12930 12930 12930 12930 0
273 20250408 140400 145978685 12930 12930 12930 12930 0
274 20250408 140300 145978685 12930 12930 12930 12930 1
275 20250408 140200 145965755 12950 12950 12950 12950 0
276 20250408 140100 145965755 12950 12930 12950 12930 3
277 20250408 140000 145926935 12920 12920 12920 12920 0
278 20250408 135900 145926935 12920 12920 12920 12920 1
279 20250408 135800 145914015 12910 12910 12910 12910 0
280 20250408 135700 145914015 12910 12910 12910 12910 0
281 20250408 135600 145914015 12910 12910 12910 12910 0
282 20250408 135500 145914015 12910 12910 12910 12910 1
283 20250408 135400 145901105 12930 12930 12930 12930 0
284 20250408 135300 145901105 12930 12930 12930 12930 1
285 20250408 135200 145888175 12910 12910 12910 12910 0
286 20250408 135100 145888175 12910 12910 12910 12910 10
287 20250408 135000 145759075 12910 12910 12910 12910 0
288 20250408 134900 145759075 12910 12910 12910 12910 0
289 20250408 134800 145759075 12910 12910 12910 12910 1
290 20250408 134700 145746165 12900 12900 12900 12900 1
291 20250408 134600 145733265 12900 12890 12900 12890 179
292 20250408 134500 143425795 12890 12890 12890 12890 11
293 20250408 134400 143284005 12910 12910 12910 12910 1
294 20250408 134300 143271095 12900 12900 12900 12900 1
295 20250408 134200 143258195 12910 12910 12910 12910 5
296 20250408 134100 143193645 12910 12910 12910 12910 2
297 20250408 134000 143167825 12910 12910 12910 12910 1
298 20250408 133900 143154915 12910 12910 12910 12910 3
299 20250408 133800 143116185 12910 12910 12910 12910 0
300 20250408 133700 143116185 12910 12910 12910 12910 0
301 20250408 133600 143116185 12910 12910 12910 12910 0
302 20250408 133500 143116185 12910 12910 12910 12910 1
303 20250408 133400 143103275 12910 12910 12910 12910 0
304 20250408 133300 143103275 12910 12910 12910 12910 0
305 20250408 133200 143103275 12910 12910 12910 12910 1
306 20250408 133100 143090365 12910 12910 12910 12910 3
307 20250408 133000 143051635 12920 12900 12920 12900 8
308 20250408 132900 142948395 12900 12910 12910 12900 10
309 20250408 132800 142819385 12910 12910 12910 12910 0
310 20250408 132700 142819385 12910 12910 12920 12910 9
311 20250408 132600 142703175 12920 12950 12970 12920 331
312 20250408 132500 138416175 12960 12960 12960 12960 0
313 20250408 132400 138416175 12960 12960 12960 12960 2
314 20250408 132300 138390255 12960 12960 12960 12960 1
315 20250408 132200 138377295 12980 12980 12980 12980 0
316 20250408 132100 138377295 12980 12980 12980 12980 0
317 20250408 132000 138377295 12980 12980 12980 12980 0
318 20250408 131900 138377295 12980 12960 12980 12960 2
319 20250408 131800 138351355 12970 12950 12970 12950 2
320 20250408 131700 138325435 12960 12960 12960 12960 0
321 20250408 131600 138325435 12960 12960 12960 12960 0
322 20250408 131500 138325435 12960 12960 12960 12960 0
323 20250408 131400 138325435 12960 12960 12960 12960 0
324 20250408 131300 138325435 12960 12960 12960 12960 0
325 20250408 131200 138325435 12960 12960 12960 12960 0
326 20250408 131100 138325435 12960 12940 12960 12940 2
327 20250408 131000 138299535 12960 12940 12960 12940 2
328 20250408 130900 138273635 12960 12930 12960 12930 2
329 20250408 130800 138247745 12950 12920 12950 12920 8
330 20250408 130700 138144285 12960 12920 12960 12920 4
331 20250408 130600 138092525 12960 12960 12960 12960 0
332 20250408 130500 138092525 12960 12940 12960 12920 11
333 20250408 130400 137950255 12920 12900 12940 12900 347
334 20250408 130300 133471845 12900 12900 12900 12900 11
335 20250408 130200 133329945 12900 12890 12900 12890 2
336 20250408 130100 133304155 12890 12890 12890 12890 0
337 20250408 130000 133304155 12890 12880 12890 12870 43
338 20250408 125900 132750565 12900 12890 12900 12890 13
339 20250408 125800 132582885 12900 12900 12900 12900 0
340 20250408 125700 132582885 12900 12880 12900 12880 30
341 20250408 125600 132196285 12890 12890 12890 12890 1
342 20250408 125500 132183395 12890 12880 12890 12880 16
343 20250408 125400 131977275 12890 12890 12890 12890 0
344 20250408 125300 131977275 12890 12890 12890 12890 58
345 20250408 125200 131229655 12890 12890 12890 12890 12
346 20250408 125100 131074975 12890 12890 12890 12890 31
347 20250408 125000 130675385 12890 12880 12890 12880 14
348 20250408 124900 130495045 12890 12890 12890 12890 1
349 20250408 124800 130482155 12890 12890 12890 12890 13
350 20250408 124700 130314585 12880 12880 12880 12880 12
351 20250408 124600 130160025 12890 12890 12890 12890 0
352 20250408 124500 130160025 12890 12890 12890 12880 16
353 20250408 124400 129953905 12890 12890 12890 12890 6
354 20250408 124300 129876565 12890 12880 12890 12880 59
355 20250408 124200 129116175 12880 12880 12880 12880 0
356 20250408 124100 129116175 12880 12880 12880 12880 0
357 20250408 124000 129116175 12880 12890 12890 12880 13
358 20250408 123900 128948715 12890 12890 12890 12890 1
359 20250408 123800 128935825 12900 12900 12900 12900 0
360 20250408 123700 128935825 12900 12900 12900 12900 0
361 20250408 123600 128935825 12900 12910 12910 12890 843
362 20250408 123500 118059595 12910 12920 12920 12910 13
363 20250408 123400 117891755 12910 12910 12910 12910 0
364 20250408 123300 117891755 12910 12910 12910 12910 12
365 20250408 123200 117736835 12920 12920 12920 12920 1
366 20250408 123100 117723915 12910 12910 12910 12910 0
367 20250408 123000 117723915 12910 12920 12920 12910 13
368 20250408 122900 117556075 12910 12910 12910 12910 0
369 20250408 122800 117556075 12910 12910 12910 12910 12
370 20250408 122700 117401155 12910 12910 12910 12910 0
371 20250408 122600 117401155 12910 12910 12910 12910 12
372 20250408 122500 117246235 12910 12910 12910 12910 0
373 20250408 122400 117246235 12910 12910 12910 12910 0
374 20250408 122300 117246235 12910 12910 12910 12910 12
375 20250408 122200 117091315 12920 12910 12920 12910 56
376 20250408 122100 116368345 12910 12910 12910 12910 12
377 20250408 122000 116213425 12920 12920 12920 12920 1
378 20250408 121900 116200505 12920 12910 12920 12910 29
379 20250408 121800 115826105 12910 12920 12920 12910 28
380 20250408 121700 115464455 12920 12920 12920 12920 12
381 20250408 121600 115309415 12930 12930 12930 12930 13
382 20250408 121500 115141325 12950 12950 12950 12950 0
383 20250408 121400 115141325 12950 12940 12950 12940 13
384 20250408 121300 114973095 12940 12940 12940 12940 12
385 20250408 121200 114817815 12940 12940 12940 12940 0
386 20250408 121100 114817815 12940 12940 12940 12940 86
387 20250408 121000 113704975 12950 12950 12950 12950 0
388 20250408 120900 113704975 12950 12940 12950 12940 13
389 20250408 120800 113536745 12950 12950 12950 12950 1
390 20250408 120700 113523795 12950 12950 12950 12950 1
391 20250408 120600 113510845 12950 12950 12950 12950 3
392 20250408 120500 113471995 12950 12950 12950 12950 0
393 20250408 120400 113471995 12950 12950 12950 12950 32
394 20250408 120300 113057595 12950 12950 12950 12950 0
395 20250408 120200 113057595 12950 12950 12950 12950 0
396 20250408 120100 113057595 12950 12950 12950 12950 12
397 20250408 120000 112902195 12960 12970 12970 12960 44
398 20250408 115900 112331925 12970 12960 12970 12960 15
399 20250408 115800 112137495 12980 12970 12980 12970 5
400 20250408 115700 112072635 12970 12970 12970 12970 13
401 20250408 115600 111904025 12980 12980 12980 12980 1
402 20250408 115500 111891045 12980 12980 12980 12980 10
403 20250408 115400 111761245 12980 12990 12990 12980 2
404 20250408 115300 111735275 12990 12990 12990 12990 0
405 20250408 115200 111735275 12990 12990 12990 12990 3
406 20250408 115100 111696305 12990 12990 12990 12990 0
407 20250408 115000 111696305 12990 12990 12990 12990 37
408 20250408 114900 111215675 12990 12990 12990 12990 13
409 20250408 114800 111046805 12990 12980 12990 12980 3
410 20250408 114700 111007845 12990 12990 12990 12990 12
411 20250408 114600 110851965 12990 12990 12990 12990 0
412 20250408 114500 110851965 12990 12990 12990 12990 1
413 20250408 114400 110838975 12990 12990 12990 12990 12
414 20250408 114300 110683095 12990 12990 12990 12990 0
415 20250408 114200 110683095 12990 13000 13000 12990 58
416 20250408 114100 109929655 13000 13000 13000 13000 1
417 20250408 114000 109916655 13000 13000 13000 13000 6
418 20250408 113900 109838655 13000 13000 13000 13000 48
419 20250408 113800 109214655 13000 13000 13000 13000 0
420 20250408 113700 109214655 13000 13000 13000 13000 12
421 20250408 113600 109058655 13000 13000 13000 13000 0
422 20250408 113500 109058655 13000 13000 13000 13000 11
423 20250408 113400 108915655 13000 13000 13000 13000 0
424 20250408 113300 108915655 13000 13000 13000 13000 0
425 20250408 113200 108915655 13000 13000 13000 13000 12
426 20250408 113100 108759655 13010 13010 13010 13010 0
427 20250408 113000 108759655 13010 13010 13010 13010 11
428 20250408 112900 108616545 13030 13010 13040 13010 10
429 20250408 112800 108486345 13010 13010 13010 13010 0
430 20250408 112700 108486345 13010 13010 13010 13010 14
431 20250408 112600 108304205 13000 13000 13000 13000 0
432 20250408 112500 108304205 13000 13000 13000 13000 12
433 20250408 112400 108148205 13010 13010 13010 13010 0
434 20250408 112300 108148205 13010 13010 13010 13010 7
435 20250408 112200 108057135 13010 13000 13010 13000 5
436 20250408 112100 107992095 13010 12970 13020 12970 505
437 20250408 112000 101427715 12960 12960 12960 12960 12
438 20250408 111900 101272195 12970 12970 12970 12970 0
439 20250408 111800 101272195 12970 12960 12970 12960 15
440 20250408 111700 101077765 12960 12960 12960 12960 5
441 20250408 111600 101012965 12960 12960 12960 12960 0
442 20250408 111500 101012965 12960 12960 12970 12950 63
443 20250408 111400 100196975 12950 12950 12950 12950 0
444 20250408 111300 100196975 12950 12950 12950 12950 11
445 20250408 111200 100054525 12950 12950 12950 12950 0
446 20250408 111100 100054525 12950 12950 12950 12950 12
447 20250408 111000 99899125 12960 12950 12960 12950 2
448 20250408 110900 99873215 12950 12950 12950 12950 0
449 20250408 110800 99873215 12950 12950 12950 12950 12
450 20250408 110700 99717815 12960 12960 12960 12960 0
451 20250408 110600 99717815 12960 12950 12960 12950 13
452 20250408 110500 99549455 12950 12950 12950 12950 12
453 20250408 110400 99394055 12950 12950 12950 12950 0
454 20250408 110300 99394055 12950 12950 12950 12950 12
455 20250408 110200 99238655 12960 12960 12960 12960 11
456 20250408 110100 99096095 12960 12960 12970 12960 3
457 20250408 110000 99057205 12960 12960 12960 12960 3
458 20250408 105900 99018325 12960 12960 12960 12960 7
459 20250408 105800 98927605 12960 12960 12960 12960 2
460 20250408 105700 98901685 12980 13000 13000 12980 65
461 20250408 105600 98056905 13000 13010 13020 13000 19
462 20250408 105500 97809795 13010 12990 13010 12990 14
463 20250408 105400 97627885 12990 12990 12990 12960 7
464 20250408 105300 97537035 13000 12990 13000 12990 2
465 20250408 105200 97511045 13000 12930 13050 12930 357
466 20250408 105100 92866825 12910 12890 12910 12890 78
467 20250408 105000 91860625 12900 12900 12900 12900 8
468 20250408 104900 91757425 12900 12900 12900 12900 13
469 20250408 104800 91589725 12910 12900 12910 12900 2
470 20250408 104700 91563915 12910 12910 12910 12910 0
471 20250408 104600 91563915 12910 12910 12930 12910 7
472 20250408 104500 91473515 12900 12880 12910 12880 30
473 20250408 104400 91086835 12870 12870 12870 12870 12
474 20250408 104300 90932395 12890 12890 12890 12890 0
475 20250408 104200 90932395 12890 12890 12890 12890 0
476 20250408 104100 90932395 12890 12900 12900 12890 68
477 20250408 104000 90055205 12900 12880 12900 12880 13
478 20250408 103900 89887645 12880 12880 12890 12870 19
479 20250408 103800 89643045 12880 12870 12880 12870 52
480 20250408 103700 88973545 12880 12880 12880 12840 37
481 20250408 103600 88497825 12890 12890 12890 12890 0
482 20250408 103500 88497825 12890 12870 12890 12870 6
483 20250408 103400 88420545 12880 12840 12880 12840 501
484 20250408 103300 81983505 12850 12850 12850 12850 1
485 20250408 103200 81970655 12840 12840 12840 12840 12
486 20250408 103100 81816575 12850 12850 12850 12850 0
487 20250408 103000 81816575 12850 12850 12850 12850 0
488 20250408 102900 81816575 12850 12850 12850 12850 0
489 20250408 102800 81816575 12850 12850 12850 12850 0
490 20250408 102700 81816575 12850 12900 12900 12850 502
491 20250408 102600 75363485 12890 12880 12890 12880 14
492 20250408 102500 75183045 12870 12860 12870 12860 14
493 20250408 102400 75002875 12870 12880 12880 12870 2
494 20250408 102300 74977125 12880 12840 12880 12840 91
495 20250408 102200 73808495 12840 12830 12840 12830 14
496 20250408 102100 73628865 12830 12830 12840 12830 3
497 20250408 102000 73590365 12820 12810 12820 12810 27
498 20250408 101900 73244345 12820 12820 12820 12820 1
499 20250408 101800 73231525 12810 12810 12810 12810 81
500 20250408 101700 72193915 12810 12800 12810 12800 32
501 20250408 101600 71784115 12810 12810 12810 12810 0
502 20250408 101500 71784115 12810 12800 12810 12800 13
503 20250408 101400 71617705 12800 12810 12810 12800 151
504 20250408 101300 69684895 12800 12810 12810 12800 101
505 20250408 101200 68392085 12800 12810 12810 12800 14
506 20250408 101100 68212865 12800 12800 12800 12800 0
507 20250408 101000 68212865 12800 12810 12810 12800 13
508 20250408 100900 68046455 12810 12810 12810 12810 0
509 20250408 100800 68046455 12810 12810 12810 12810 38
510 20250408 100700 67559675 12810 12810 12810 12810 0
511 20250408 100600 67559675 12810 12820 12820 12810 153
512 20250408 100500 65599735 12810 12810 12810 12810 12
513 20250408 100400 65446015 12810 12810 12810 12810 40
514 20250408 100300 64933615 12800 12800 12800 12800 12
515 20250408 100200 64780015 12810 12820 12820 12810 65
516 20250408 100100 63947345 12820 12820 12820 12820 1
517 20250408 100000 63934525 12810 12830 12830 12810 63
518 20250408 095900 63127455 12830 12830 12830 12830 3
519 20250408 095800 63088965 12840 12850 12850 12840 26
520 20250408 095700 62755085 12860 12870 12870 12860 24
521 20250408 095600 62446215 12890 12890 12890 12890 0
522 20250408 095500 62446215 12890 12890 12900 12890 7
523 20250408 095400 62355955 12890 12890 12890 12890 10
524 20250408 095300 62227055 12890 12890 12910 12880 5
525 20250408 095200 62162595 12900 12880 12900 12880 13
526 20250408 095100 61994925 12880 12860 12880 12850 27
527 20250408 095000 61647645 12850 12850 12850 12850 1
528 20250408 094900 61634795 12860 12840 12860 12840 162
529 20250408 094800 59554585 12840 12840 12850 12840 19
530 20250408 094700 59310605 12840 12840 12840 12820 95
531 20250408 094600 58091845 12850 12850 12850 12850 4
532 20250408 094500 58040445 12860 12870 12870 12850 301
533 20250408 094400 54171025 12880 12880 12880 12880 0
534 20250408 094300 54171025 12880 12890 12890 12880 9
535 20250408 094200 54055045 12890 12880 12890 12880 176
536 20250408 094100 51788155 12870 12880 12880 12870 13
537 20250408 094000 51620835 12880 12880 12880 12880 0
538 20250408 093900 51620835 12880 12870 12880 12870 3
539 20250408 093800 51582215 12880 12890 12890 12880 6
540 20250408 093700 51504925 12880 12880 12880 12870 79
541 20250408 093600 50487415 12880 12870 12890 12870 91
542 20250408 093500 49315555 12880 12880 12890 12870 24
543 20250408 093400 49006285 12890 12890 12890 12870 110
544 20250408 093300 47588885 12890 12930 12930 12890 825
545 20250408 093200 36929025 12940 12950 12950 12940 2
546 20250408 093100 36903135 12940 13010 13020 12940 559
547 20250408 093000 29652145 13020 12990 13040 12990 38
548 20250408 092900 29157045 12990 12980 12990 12980 161
549 20250408 092800 27065785 12990 12980 12990 12980 4
550 20250408 092700 27013855 12980 12970 12980 12970 73
551 20250408 092600 26066865 12970 12980 12980 12970 14
552 20250408 092500 25885265 12970 12970 12970 12970 0
553 20250408 092400 25885265 12970 12990 12990 12970 156
554 20250408 092300 23861905 13000 13000 13000 13000 2
555 20250408 092200 23835905 13000 13000 13000 13000 1
556 20250408 092100 23822905 13000 13000 13020 13000 13
557 20250408 092000 23653885 13000 12990 13000 12990 171
558 20250408 091900 21432535 12990 13050 13050 12960 295
559 20250408 091800 17597515 13060 13030 13060 13030 23
560 20250408 091700 17297795 13020 13020 13020 13020 75
561 20250408 091600 16321295 13040 13060 13060 13040 122
562 20250408 091500 14729565 13070 13070 13070 13070 5
563 20250408 091400 14664215 13070 13080 13080 13060 10
564 20250408 091300 14533480 13050 13040 13050 13040 103
565 20250408 091200 13189570 13040 13040 13040 13040 0
566 20250408 091100 13189570 13040 13000 13040 13000 2
567 20250408 091000 13163530 13050 13050 13050 13050 21
568 20250408 090900 12889480 13090 13090 13090 13090 17
569 20250408 090800 12666950 13090 13090 13090 13090 4
570 20250408 090700 12614590 13050 13020 13050 13020 332
571 20250408 090600 8288310 13030 13030 13030 13030 11
572 20250408 090500 8144980 13030 13030 13030 13020 37
573 20250408 090400 7662980 13030 13030 13030 13030 1
574 20250408 090300 7649950 13030 13030 13030 13030 5
575 20250408 090200 7584800 13030 13030 13030 13030 0
576 20250408 090100 7584800 13030 13030 13040 13030 130
577 20250408 090000 5890190 13040 12810 13040 12810 459