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
008500/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183500,48274530,10590,10590,10590,10590,73
20250408,183400,48274530,10590,10590,10590,10590,0
20250408,183300,48274530,10590,10590,10590,10590,0
20250408,183200,48274530,10590,10590,10590,10590,0
20250408,183100,48274530,10590,10590,10590,10590,0
20250408,183000,48274530,10590,10590,10590,10590,0
20250408,182900,48274530,10590,10590,10590,10590,0
20250408,182800,48274530,10590,10590,10590,10590,0
20250408,182700,48274530,10590,10590,10590,10590,0
20250408,182600,48274530,10590,10590,10590,10590,0
20250408,182500,48274530,10590,10590,10590,10590,0
20250408,182400,48274530,10590,10590,10590,10590,0
20250408,182300,48274530,10590,10590,10590,10590,0
20250408,182200,48274530,10590,10590,10590,10590,0
20250408,182100,48274530,10590,10590,10590,10590,0
20250408,182000,48274530,10590,10590,10590,10590,0
20250408,181900,48274530,10590,10590,10590,10590,0
20250408,181800,48274530,10590,10590,10590,10590,0
20250408,181700,48274530,10590,10590,10590,10590,0
20250408,181600,48274530,10590,10590,10590,10590,0
20250408,181500,48274530,10590,10590,10590,10590,0
20250408,181400,48274530,10590,10590,10590,10590,0
20250408,181300,48274530,10590,10590,10590,10590,0
20250408,181200,48274530,10590,10590,10590,10590,0
20250408,181100,48274530,10590,10590,10590,10590,0
20250408,181000,48274530,10590,10590,10590,10590,0
20250408,180900,48274530,10590,10590,10590,10590,0
20250408,180800,48274530,10590,10590,10590,10590,0
20250408,180700,48274530,10590,10590,10590,10590,0
20250408,180600,48274530,10590,10590,10590,10590,0
20250408,180500,48274530,10590,10590,10590,10590,73
20250408,180400,48274530,10590,10590,10590,10590,0
20250408,180300,48274530,10590,10590,10590,10590,0
20250408,180200,48274530,10590,10590,10590,10590,0
20250408,180100,48274530,10590,10590,10590,10590,0
20250408,180000,48274530,10590,10590,10590,10590,0
20250408,175900,48274530,10590,10590,10590,10590,0
20250408,175800,48274530,10590,10590,10590,10590,0
20250408,175700,48274530,10590,10590,10590,10590,0
20250408,175600,48274530,10590,10590,10590,10590,0
20250408,175500,48274530,10590,10590,10590,10590,0
20250408,175400,48274530,10590,10590,10590,10590,0
20250408,175300,48274530,10590,10590,10590,10590,0
20250408,175200,48274530,10590,10590,10590,10590,0
20250408,175100,48274530,10590,10590,10590,10590,0
20250408,175000,48274530,10590,10590,10590,10590,0
20250408,174900,48274530,10590,10590,10590,10590,0
20250408,174800,48274530,10590,10590,10590,10590,0
20250408,174700,48274530,10590,10590,10590,10590,0
20250408,174600,48274530,10590,10590,10590,10590,0
20250408,174500,48274530,10590,10590,10590,10590,0
20250408,174400,48274530,10590,10590,10590,10590,0
20250408,174300,48274530,10590,10590,10590,10590,0
20250408,174200,48274530,10590,10590,10590,10590,0
20250408,174100,48274530,10590,10590,10590,10590,0
20250408,174000,48274530,10590,10590,10590,10590,0
20250408,173900,48274530,10590,10590,10590,10590,0
20250408,173800,48274530,10590,10590,10590,10590,0
20250408,173700,48274530,10590,10590,10590,10590,0
20250408,173600,48274530,10590,10590,10590,10590,0
20250408,173500,48274530,10590,10590,10590,10590,73
20250408,173400,48274530,10590,10590,10590,10590,0
20250408,173300,48274530,10590,10590,10590,10590,0
20250408,173200,48274530,10590,10590,10590,10590,0
20250408,173100,48274530,10590,10590,10590,10590,0
20250408,173000,48274530,10590,10590,10590,10590,0
20250408,172900,48274530,10590,10590,10590,10590,0
20250408,172800,48274530,10590,10590,10590,10590,0
20250408,172700,48274530,10590,10590,10590,10590,0
20250408,172600,48274530,10590,10590,10590,10590,0
20250408,172500,48274530,10590,10590,10590,10590,0
20250408,172400,48274530,10590,10590,10590,10590,0
20250408,172300,48274530,10590,10590,10590,10590,0
20250408,172200,48274530,10590,10590,10590,10590,0
20250408,172100,48274530,10590,10590,10590,10590,0
20250408,172000,48274530,10590,10590,10590,10590,0
20250408,171900,48274530,10590,10590,10590,10590,0
20250408,171800,48274530,10590,10590,10590,10590,0
20250408,171700,48274530,10590,10590,10590,10590,0
20250408,171600,48274530,10590,10590,10590,10590,0
20250408,171500,48274530,10590,10590,10590,10590,0
20250408,171400,48274530,10590,10590,10590,10590,0
20250408,171300,48274530,10590,10590,10590,10590,0
20250408,171200,48274530,10590,10590,10590,10590,0
20250408,171100,48274530,10590,10590,10590,10590,0
20250408,171000,48274530,10590,10590,10590,10590,0
20250408,170900,48274530,10590,10590,10590,10590,0
20250408,170800,48274530,10590,10590,10590,10590,0
20250408,170700,48274530,10590,10590,10590,10590,0
20250408,170600,48274530,10590,10590,10590,10590,0
20250408,170500,48274530,10590,10590,10590,10590,73
20250408,170400,48274530,10590,10590,10590,10590,0
20250408,170300,48274530,10590,10590,10590,10590,0
20250408,170200,48274530,10590,10590,10590,10590,0
20250408,170100,48274530,10590,10590,10590,10590,0
20250408,170000,48274530,10590,10590,10590,10590,0
20250408,165900,48274530,10590,10590,10590,10590,0
20250408,165800,48274530,10590,10590,10590,10590,0
20250408,165700,48274530,10590,10590,10590,10590,0
20250408,165600,48274530,10590,10590,10590,10590,0
20250408,165500,48274530,10590,10590,10590,10590,0
20250408,165400,48274530,10590,10590,10590,10590,0
20250408,165300,48274530,10590,10590,10590,10590,0
20250408,165200,48274530,10590,10590,10590,10590,0
20250408,165100,48274530,10590,10590,10590,10590,0
20250408,165000,48274530,10590,10590,10590,10590,0
20250408,164900,48274530,10590,10590,10590,10590,0
20250408,164800,48274530,10590,10590,10590,10590,0
20250408,164700,48274530,10590,10590,10590,10590,0
20250408,164600,48274530,10590,10590,10590,10590,0
20250408,164500,48274530,10590,10590,10590,10590,0
20250408,164400,48274530,10590,10590,10590,10590,0
20250408,164300,48274530,10590,10590,10590,10590,0
20250408,164200,48274530,10590,10590,10590,10590,0
20250408,164100,48274530,10590,10590,10590,10590,0
20250408,164000,48274530,10590,10590,10590,10590,0
20250408,163900,48274530,10590,10590,10590,10590,0
20250408,163800,48274530,10590,10590,10590,10590,0
20250408,163700,48274530,10590,10590,10590,10590,0
20250408,163600,48274530,10590,10590,10590,10590,0
20250408,163500,48274530,10590,10590,10590,10590,73
20250408,163400,48274530,10590,10590,10590,10590,0
20250408,163300,48274530,10590,10590,10590,10590,0
20250408,163200,48274530,10590,10590,10590,10590,0
20250408,163100,48274530,10590,10590,10590,10590,0
20250408,163000,48274530,10590,10590,10590,10590,0
20250408,162900,48274530,10590,10590,10590,10590,0
20250408,162800,48274530,10590,10590,10590,10590,0
20250408,162700,48274530,10590,10590,10590,10590,0
20250408,162600,48274530,10590,10590,10590,10590,0
20250408,162500,48274530,10590,10590,10590,10590,0
20250408,162400,48274530,10590,10590,10590,10590,0
20250408,162300,48274530,10590,10590,10590,10590,0
20250408,162200,48274530,10590,10590,10590,10590,0
20250408,162100,48274530,10590,10590,10590,10590,0
20250408,162000,48274530,10590,10590,10590,10590,0
20250408,161900,48274530,10590,10590,10590,10590,0
20250408,161800,48274530,10590,10590,10590,10590,0
20250408,161700,48274530,10590,10590,10590,10590,0
20250408,161600,48274530,10590,10590,10590,10590,0
20250408,161500,48274530,10590,10590,10590,10590,0
20250408,161400,48274530,10590,10590,10590,10590,0
20250408,161300,48274530,10590,10590,10590,10590,0
20250408,161200,48274530,10590,10590,10590,10590,0
20250408,161100,48274530,10590,10590,10590,10590,0
20250408,161000,48274530,10590,10590,10590,10590,0
20250408,160900,48274530,10590,10590,10590,10590,0
20250408,160800,48274530,10590,10590,10590,10590,0
20250408,160700,48274530,10590,10590,10590,10590,0
20250408,160600,48274530,10590,10590,10590,10590,0
20250408,160500,48274530,10590,10590,10590,10590,73
20250408,160400,48274530,10590,10590,10590,10590,0
20250408,160300,48274530,10590,10590,10590,10590,0
20250408,160200,48274530,10590,10590,10590,10590,0
20250408,160100,48274530,10590,10590,10590,10590,0
20250408,160000,48274530,10590,10590,10590,10590,0
20250408,155900,48274530,10590,10590,10590,10590,0
20250408,155800,48274530,10590,10590,10590,10590,0
20250408,155700,48274530,10590,10590,10590,10590,0
20250408,155600,48274530,10590,10590,10590,10590,0
20250408,155500,48274530,10590,10590,10590,10590,0
20250408,155400,48274530,10590,10590,10590,10590,0
20250408,155300,48274530,10590,10590,10590,10590,0
20250408,155200,48274530,10590,10590,10590,10590,0
20250408,155100,48274530,10590,10590,10590,10590,0
20250408,155000,48274530,10590,10590,10590,10590,0
20250408,154900,48274530,10590,10590,10590,10590,0
20250408,154800,48274530,10590,10590,10590,10590,0
20250408,154700,48274530,10590,10590,10590,10590,0
20250408,154600,48274530,10590,10590,10590,10590,0
20250408,154500,48274530,10590,10590,10590,10590,0
20250408,154400,48274530,10590,10590,10590,10590,0
20250408,154300,48274530,10590,10590,10590,10590,0
20250408,154200,48274530,10590,10590,10590,10590,0
20250408,154100,48274530,10590,10590,10590,10590,0
20250408,154000,48274530,10590,10590,10590,10590,0
20250408,153900,48274530,10590,10590,10590,10590,0
20250408,153800,48274530,10590,10590,10590,10590,0
20250408,153700,48274530,10590,10590,10590,10590,0
20250408,153600,48274530,10590,10590,10590,10590,0
20250408,153500,48274530,10590,10590,10590,10590,73
20250408,153400,48274530,10590,10590,10590,10590,0
20250408,153300,48274530,10590,10590,10590,10590,0
20250408,153200,48274530,10590,10590,10590,10590,0
20250408,153100,48274530,10590,10590,10590,10590,0
20250408,153000,48274530,10590,10590,10590,10590,73
20250408,152900,47501460,10690,10690,10690,10690,0
20250408,152800,47501460,10690,10690,10690,10690,0
20250408,152700,47501460,10690,10690,10690,10690,0
20250408,152600,47501460,10690,10690,10690,10690,0
20250408,152500,47501460,10690,10690,10690,10690,0
20250408,152400,47501460,10690,10690,10690,10690,0
20250408,152300,47501460,10690,10690,10690,10690,0
20250408,152200,47501460,10690,10690,10690,10690,0
20250408,152100,47501460,10690,10690,10690,10690,0
20250408,152000,47501460,10690,10690,10690,10690,0
20250408,151900,47501460,10690,10840,10840,10690,274
20250408,151800,44555460,10850,10850,10850,10850,0
20250408,151700,44555460,10850,10910,10910,10850,6
20250408,151600,44490300,10930,10930,10930,10930,0
20250408,151500,44490300,10930,10930,10930,10930,0
20250408,151400,44490300,10930,10930,10930,10930,0
20250408,151300,44490300,10930,10930,10930,10930,0
20250408,151200,44490300,10930,10930,10930,10930,0
20250408,151100,44490300,10930,10930,10930,10930,0
20250408,151000,44490300,10930,10930,10930,10930,0
20250408,150900,44490300,10930,10930,10930,10930,0
20250408,150800,44490300,10930,10930,10930,10930,0
20250408,150700,44490300,10930,10930,10930,10930,0
20250408,150600,44490300,10930,10930,10930,10930,0
20250408,150500,44490300,10930,10930,10930,10930,0
20250408,150400,44490300,10930,10930,10930,10930,0
20250408,150300,44490300,10930,10930,10930,10930,0
20250408,150200,44490300,10930,10930,10930,10930,4
20250408,150100,44446580,10930,10930,10930,10930,0
20250408,150000,44446580,10930,10930,10930,10930,0
20250408,145900,44446580,10930,10930,10930,10930,0
20250408,145800,44446580,10930,10930,10930,10930,0
20250408,145700,44446580,10930,10930,10930,10930,0
20250408,145600,44446580,10930,10930,10930,10930,0
20250408,145500,44446580,10930,10930,10930,10930,0
20250408,145400,44446580,10930,10930,10930,10930,0
20250408,145300,44446580,10930,10930,10930,10930,1
20250408,145200,44435650,10840,10840,10840,10840,0
20250408,145100,44435650,10840,10840,10840,10840,0
20250408,145000,44435650,10840,10840,10840,10840,0
20250408,144900,44435650,10840,10840,10840,10840,0
20250408,144800,44435650,10840,10840,10840,10840,0
20250408,144700,44435650,10840,10840,10840,10840,0
20250408,144600,44435650,10840,10840,10840,10840,0
20250408,144500,44435650,10840,10840,10840,10840,0
20250408,144400,44435650,10840,10840,10840,10840,0
20250408,144300,44435650,10840,10860,10860,10840,67
20250408,144200,43709300,10950,10950,10950,10950,0
20250408,144100,43709300,10950,10950,10950,10950,0
20250408,144000,43709300,10950,10950,10950,10950,0
20250408,143900,43709300,10950,10950,10950,10950,0
20250408,143800,43709300,10950,10950,10950,10950,0
20250408,143700,43709300,10950,10950,10950,10950,0
20250408,143600,43709300,10950,10950,10950,10950,1
20250408,143500,43698350,10950,10950,10950,10950,0
20250408,143400,43698350,10950,10950,10950,10950,0
20250408,143300,43698350,10950,10950,10950,10950,0
20250408,143200,43698350,10950,10950,10950,10950,0
20250408,143100,43698350,10950,10950,10950,10950,0
20250408,143000,43698350,10950,10950,10950,10950,0
20250408,142900,43698350,10950,10950,10950,10950,0
20250408,142800,43698350,10950,10950,10950,10950,0
20250408,142700,43698350,10950,10950,10950,10950,0
20250408,142600,43698350,10950,10950,10950,10950,0
20250408,142500,43698350,10950,10950,10950,10950,0
20250408,142400,43698350,10950,10950,10950,10950,0
20250408,142300,43698350,10950,10950,10950,10950,0
20250408,142200,43698350,10950,10950,10950,10950,0
20250408,142100,43698350,10950,10950,10950,10950,0
20250408,142000,43698350,10950,10950,10950,10950,0
20250408,141900,43698350,10950,10950,10950,10950,0
20250408,141800,43698350,10950,10950,10950,10950,0
20250408,141700,43698350,10950,10950,10950,10950,0
20250408,141600,43698350,10950,10950,10950,10950,0
20250408,141500,43698350,10950,10950,10950,10950,0
20250408,141400,43698350,10950,10950,10950,10950,0
20250408,141300,43698350,10950,10950,10950,10950,0
20250408,141200,43698350,10950,10950,10950,10950,0
20250408,141100,43698350,10950,10950,10950,10950,0
20250408,141000,43698350,10950,10950,10950,10950,0
20250408,140900,43698350,10950,10950,10950,10950,0
20250408,140800,43698350,10950,10950,10950,10950,6
20250408,140700,43632650,10920,10920,10920,10920,0
20250408,140600,43632650,10920,10920,10920,10920,0
20250408,140500,43632650,10920,10920,10920,10920,0
20250408,140400,43632650,10920,10920,10920,10920,0
20250408,140300,43632650,10920,10920,10920,10920,0
20250408,140200,43632650,10920,10920,10920,10920,0
20250408,140100,43632650,10920,10920,10920,10920,0
20250408,140000,43632650,10920,10920,10920,10920,0
20250408,135900,43632650,10920,10920,10920,10920,0
20250408,135800,43632650,10920,10920,10920,10920,0
20250408,135700,43632650,10920,10920,10920,10920,0
20250408,135600,43632650,10920,10920,10920,10920,0
20250408,135500,43632650,10920,10920,10920,10920,0
20250408,135400,43632650,10920,10940,10940,10920,194
20250408,135300,41510850,10940,10940,10940,10940,0
20250408,135200,41510850,10940,10940,10940,10940,0
20250408,135100,41510850,10940,10940,10940,10940,0
20250408,135000,41510850,10940,10940,10940,10940,0
20250408,134900,41510850,10940,10940,10940,10940,0
20250408,134800,41510850,10940,10940,10940,10940,0
20250408,134700,41510850,10940,10940,10940,10940,0
20250408,134600,41510850,10940,10940,10940,10940,0
20250408,134500,41510850,10940,10940,10940,10940,0
20250408,134400,41510850,10940,10940,10940,10940,0
20250408,134300,41510850,10940,10940,10940,10940,0
20250408,134200,41510850,10940,10940,10940,10940,0
20250408,134100,41510850,10940,10940,10940,10940,0
20250408,134000,41510850,10940,10940,10940,10940,0
20250408,133900,41510850,10940,11010,11010,10940,41
20250408,133800,41062240,10960,10960,10960,10960,0
20250408,133700,41062240,10960,10960,10960,10960,170
20250408,133600,39199040,10960,10960,10960,10960,0
20250408,133500,39199040,10960,10960,10960,10960,0
20250408,133400,39199040,10960,10960,10960,10960,10
20250408,133300,39089440,11020,11020,11020,11020,2
20250408,133200,39067400,11020,11020,11020,11020,0
20250408,133100,39067400,11020,11020,11020,11020,0
20250408,133000,39067400,11020,11020,11020,11020,0
20250408,132900,39067400,11020,11020,11020,11020,0
20250408,132800,39067400,11020,11020,11020,11020,0
20250408,132700,39067400,11020,11020,11020,11020,0
20250408,132600,39067400,11020,11020,11020,11020,0
20250408,132500,39067400,11020,11020,11020,11020,0
20250408,132400,39067400,11020,11020,11020,11020,0
20250408,132300,39067400,11020,11020,11020,11020,0
20250408,132200,39067400,11020,11020,11020,11020,0
20250408,132100,39067400,11020,11020,11020,11020,0
20250408,132000,39067400,11020,11020,11020,11020,0
20250408,131900,39067400,11020,11020,11020,11020,0
20250408,131800,39067400,11020,11020,11020,11020,0
20250408,131700,39067400,11020,11020,11020,11020,10
20250408,131600,38957200,10960,11010,11010,10960,44
20250408,131500,38474660,11020,11020,11020,11020,0
20250408,131400,38474660,11020,11020,11020,11020,0
20250408,131300,38474660,11020,11020,11020,11020,0
20250408,131200,38474660,11020,11020,11020,11020,0
20250408,131100,38474660,11020,11020,11020,11020,0
20250408,131000,38474660,11020,11020,11020,11020,0
20250408,130900,38474660,11020,11020,11020,11020,0
20250408,130800,38474660,11020,11020,11020,11020,0
20250408,130700,38474660,11020,11020,11020,11020,0
20250408,130600,38474660,11020,11020,11020,11020,0
20250408,130500,38474660,11020,11020,11020,11020,0
20250408,130400,38474660,11020,11020,11020,11020,0
20250408,130300,38474660,11020,11020,11020,11020,0
20250408,130200,38474660,11020,11020,11020,11020,0
20250408,130100,38474660,11020,11020,11020,11020,4
20250408,130000,38430580,11020,11020,11020,11020,0
20250408,125900,38430580,11020,11020,11020,11020,0
20250408,125800,38430580,11020,11020,11020,11020,0
20250408,125700,38430580,11020,11020,11020,11020,1
20250408,125600,38419560,11010,11010,11010,11010,0
20250408,125500,38419560,11010,11010,11010,11010,0
20250408,125400,38419560,11010,11010,11010,11010,0
20250408,125300,38419560,11010,11010,11010,11010,0
20250408,125200,38419560,11010,11010,11010,11010,0
20250408,125100,38419560,11010,11010,11010,11010,0
20250408,125000,38419560,11010,11010,11010,11010,0
20250408,124900,38419560,11010,11010,11010,11010,0
20250408,124800,38419560,11010,11010,11010,11010,0
20250408,124700,38419560,11010,11010,11010,11010,0
20250408,124600,38419560,11010,11010,11010,11010,0
20250408,124500,38419560,11010,11010,11010,11010,0
20250408,124400,38419560,11010,11010,11010,11010,1
20250408,124300,38408550,11010,11010,11010,11010,0
20250408,124200,38408550,11010,11010,11010,11010,0
20250408,124100,38408550,11010,11010,11010,11010,0
20250408,124000,38408550,11010,11010,11010,11010,0
20250408,123900,38408550,11010,11010,11010,11010,0
20250408,123800,38408550,11010,11010,11010,11010,0
20250408,123700,38408550,11010,11010,11010,11010,0
20250408,123600,38408550,11010,11010,11010,11010,0
20250408,123500,38408550,11010,11010,11010,11010,0
20250408,123400,38408550,11010,11010,11010,11010,0
20250408,123300,38408550,11010,11010,11010,11010,0
20250408,123200,38408550,11010,11010,11010,11010,0
20250408,123100,38408550,11010,11010,11010,11010,0
20250408,123000,38408550,11010,11010,11010,11010,0
20250408,122900,38408550,11010,11010,11010,11010,0
20250408,122800,38408550,11010,11010,11010,11010,0
20250408,122700,38408550,11010,11010,11010,11010,27
20250408,122600,38111280,11020,11020,11020,11020,0
20250408,122500,38111280,11020,11000,11020,11000,269
20250408,122400,35149490,11000,11000,11000,11000,0
20250408,122300,35149490,11000,11000,11000,11000,0
20250408,122200,35149490,11000,11000,11000,11000,1
20250408,122100,35138490,11010,11010,11010,11010,0
20250408,122000,35138490,11010,11010,11010,11010,0
20250408,121900,35138490,11010,11010,11010,11010,0
20250408,121800,35138490,11010,11010,11010,11010,0
20250408,121700,35138490,11010,11010,11010,11010,0
20250408,121600,35138490,11010,11010,11010,11010,0
20250408,121500,35138490,11010,11010,11010,11010,0
20250408,121400,35138490,11010,11010,11010,11010,0
20250408,121300,35138490,11010,11010,11010,11010,0
20250408,121200,35138490,11010,11010,11010,11010,0
20250408,121100,35138490,11010,11010,11010,11010,0
20250408,121000,35138490,11010,11010,11010,11010,0
20250408,120900,35138490,11010,11010,11010,11010,0
20250408,120800,35138490,11010,11010,11010,11010,0
20250408,120700,35138490,11010,11010,11010,11010,0
20250408,120600,35138490,11010,11010,11010,11010,0
20250408,120500,35138490,11010,11010,11010,11010,0
20250408,120400,35138490,11010,11010,11010,11010,0
20250408,120300,35138490,11010,11010,11010,11010,0
20250408,120200,35138490,11010,11010,11010,11010,0
20250408,120100,35138490,11010,11010,11010,11010,0
20250408,120000,35138490,11010,11010,11010,11010,10
20250408,115900,35028390,11010,11010,11010,11010,0
20250408,115800,35028390,11010,11010,11010,11010,0
20250408,115700,35028390,11010,11010,11010,11010,0
20250408,115600,35028390,11010,11010,11010,11010,0
20250408,115500,35028390,11010,11010,11010,11010,0
20250408,115400,35028390,11010,11010,11010,11010,0
20250408,115300,35028390,11010,11010,11010,11010,0
20250408,115200,35028390,11010,11010,11010,11010,0
20250408,115100,35028390,11010,11010,11010,11010,0
20250408,115000,35028390,11010,11010,11010,11010,0
20250408,114900,35028390,11010,11010,11010,11010,0
20250408,114800,35028390,11010,11010,11010,11010,0
20250408,114700,35028390,11010,11010,11010,11010,0
20250408,114600,35028390,11010,11010,11010,11010,0
20250408,114500,35028390,11010,11010,11010,11010,0
20250408,114400,35028390,11010,11010,11010,11010,0
20250408,114300,35028390,11010,11010,11010,11010,0
20250408,114200,35028390,11010,11010,11010,11010,0
20250408,114100,35028390,11010,11010,11010,11010,0
20250408,114000,35028390,11010,11010,11010,11010,0
20250408,113900,35028390,11010,11010,11010,11010,0
20250408,113800,35028390,11010,11010,11010,11010,0
20250408,113700,35028390,11010,11010,11010,11010,3
20250408,113600,34995360,11010,11010,11010,11010,0
20250408,113500,34995360,11010,11010,11010,11010,0
20250408,113400,34995360,11010,11010,11010,11010,0
20250408,113300,34995360,11010,11010,11010,11010,0
20250408,113200,34995360,11010,11010,11010,11010,0
20250408,113100,34995360,11010,11010,11010,11010,0
20250408,113000,34995360,11010,11010,11010,11010,0
20250408,112900,34995360,11010,11010,11010,11010,0
20250408,112800,34995360,11010,11010,11010,11010,0
20250408,112700,34995360,11010,11010,11010,11010,0
20250408,112600,34995360,11010,11010,11010,11010,0
20250408,112500,34995360,11010,11010,11010,11010,0
20250408,112400,34995360,11010,11010,11010,11010,0
20250408,112300,34995360,11010,11010,11010,11010,0
20250408,112200,34995360,11010,11010,11010,11010,0
20250408,112100,34995360,11010,11010,11010,11010,1
20250408,112000,34984350,10930,10930,10930,10930,0
20250408,111900,34984350,10930,10930,10930,10930,0
20250408,111800,34984350,10930,10930,10930,10930,0
20250408,111700,34984350,10930,10930,10930,10930,0
20250408,111600,34984350,10930,10930,10930,10930,0
20250408,111500,34984350,10930,10930,10930,10930,0
20250408,111400,34984350,10930,10930,10930,10930,0
20250408,111300,34984350,10930,10930,10930,10930,0
20250408,111200,34984350,10930,10930,10930,10930,0
20250408,111100,34984350,10930,10930,10930,10930,0
20250408,111000,34984350,10930,10930,10930,10930,0
20250408,110900,34984350,10930,10930,10930,10930,0
20250408,110800,34984350,10930,10930,10930,10930,0
20250408,110700,34984350,10930,10930,10930,10930,43
20250408,110600,34514360,10930,10930,10930,10930,0
20250408,110500,34514360,10930,10930,10930,10930,0
20250408,110400,34514360,10930,10930,10930,10930,0
20250408,110300,34514360,10930,10930,10930,10930,417
20250408,110200,29956550,10930,10930,10930,10930,16
20250408,110100,29781670,10930,10930,10930,10930,8
20250408,110000,29694230,10930,10920,10930,10920,382
20250408,105900,25519200,10920,10920,10920,10920,0
20250408,105800,25519200,10920,10920,10920,10920,0
20250408,105700,25519200,10920,10920,10920,10920,0
20250408,105600,25519200,10920,10920,10920,10920,0
20250408,105500,25519200,10920,10920,10920,10920,0
20250408,105400,25519200,10920,10920,10920,10920,0
20250408,105300,25519200,10920,10920,10920,10920,0
20250408,105200,25519200,10920,10920,10920,10920,0
20250408,105100,25519200,10920,10920,10920,10920,0
20250408,105000,25519200,10920,10920,10920,10920,0
20250408,104900,25519200,10920,10920,10920,10920,0
20250408,104800,25519200,10920,10920,10920,10920,1
20250408,104700,25508280,10880,10880,10880,10880,0
20250408,104600,25508280,10880,10880,10880,10880,0
20250408,104500,25508280,10880,10880,10880,10880,0
20250408,104400,25508280,10880,10880,10880,10880,0
20250408,104300,25508280,10880,10880,10880,10880,0
20250408,104200,25508280,10880,10880,10880,10880,0
20250408,104100,25508280,10880,10880,10880,10880,0
20250408,104000,25508280,10880,10880,10880,10880,2
20250408,103900,25486520,10870,10870,10870,10870,0
20250408,103800,25486520,10870,10870,10870,10870,0
20250408,103700,25486520,10870,10870,10870,10870,0
20250408,103600,25486520,10870,10870,10870,10870,290
20250408,103500,22334220,10870,10870,10870,10870,0
20250408,103400,22334220,10870,10870,10870,10870,1
20250408,103300,22323350,10820,10820,10820,10820,154
20250408,103200,20657070,10870,10870,10870,10870,97
20250408,103100,19602680,10870,10870,10870,10870,0
20250408,103000,19602680,10870,10870,10870,10870,0
20250408,102900,19602680,10870,10870,10870,10870,57
20250408,102800,18983090,10870,10870,10870,10870,0
20250408,102700,18983090,10870,10870,10870,10870,0
20250408,102600,18983090,10870,10870,10870,10870,0
20250408,102500,18983090,10870,10870,10870,10870,0
20250408,102400,18983090,10870,10870,10870,10870,0
20250408,102300,18983090,10870,10870,10870,10870,0
20250408,102200,18983090,10870,10870,10870,10870,0
20250408,102100,18983090,10870,10870,10870,10870,0
20250408,102000,18983090,10870,10870,10870,10870,0
20250408,101900,18983090,10870,10870,10870,10870,0
20250408,101800,18983090,10870,10870,10870,10870,0
20250408,101700,18983090,10870,10870,10870,10870,0
20250408,101600,18983090,10870,10870,10870,10870,0
20250408,101500,18983090,10870,10870,10870,10870,0
20250408,101400,18983090,10870,10870,10870,10870,0
20250408,101300,18983090,10870,10870,10870,10870,0
20250408,101200,18983090,10870,10870,10870,10870,0
20250408,101100,18983090,10870,10870,10870,10870,0
20250408,101000,18983090,10870,10870,10870,10870,0
20250408,100900,18983090,10870,10870,10870,10870,0
20250408,100800,18983090,10870,10870,10870,10870,0
20250408,100700,18983090,10870,10870,10870,10870,0
20250408,100600,18983090,10870,10870,10870,10870,0
20250408,100500,18983090,10870,10870,10870,10870,0
20250408,100400,18983090,10870,10870,10870,10870,0
20250408,100300,18983090,10870,10870,10870,10870,1
20250408,100200,18972220,10820,10820,10820,10820,0
20250408,100100,18972220,10820,10820,10820,10820,0
20250408,100000,18972220,10820,10820,10820,10820,0
20250408,095900,18972220,10820,10820,10820,10820,0
20250408,095800,18972220,10820,10820,10820,10820,0
20250408,095700,18972220,10820,10820,10820,10820,0
20250408,095600,18972220,10820,10820,10820,10820,0
20250408,095500,18972220,10820,10820,10820,10820,0
20250408,095400,18972220,10820,10820,10820,10820,0
20250408,095300,18972220,10820,10820,10820,10820,0
20250408,095200,18972220,10820,10820,10820,10820,0
20250408,095100,18972220,10820,10820,10820,10820,0
20250408,095000,18972220,10820,10820,10820,10820,0
20250408,094900,18972220,10820,10820,10820,10820,50
20250408,094800,18431220,10820,10820,10820,10820,50
20250408,094700,17890220,10930,10930,10930,10930,0
20250408,094600,17890220,10930,10930,10930,10930,0
20250408,094500,17890220,10930,10930,10930,10930,0
20250408,094400,17890220,10930,10930,10930,10930,0
20250408,094300,17890220,10930,10930,10930,10930,0
20250408,094200,17890220,10930,10930,10930,10930,1
20250408,094100,17879290,10920,10920,10920,10920,0
20250408,094000,17879290,10920,10920,10920,10920,0
20250408,093900,17879290,10920,10920,10920,10920,0
20250408,093800,17879290,10920,10920,10920,10920,0
20250408,093700,17879290,10920,10920,10920,10920,35
20250408,093600,17497090,10820,10820,10820,10820,0
20250408,093500,17497090,10820,10820,10820,10820,0
20250408,093400,17497090,10820,10820,10820,10820,0
20250408,093300,17497090,10820,10820,10820,10820,0
20250408,093200,17497090,10820,10820,10820,10820,48
20250408,093100,16977730,10810,10810,10810,10810,0
20250408,093000,16977730,10810,10810,10810,10810,1
20250408,092900,16966920,11270,10800,11270,10800,10
20250408,092800,16858450,11280,11280,11280,11280,1
20250408,092700,16847170,10830,10830,10830,10830,0
20250408,092600,16847170,10830,10830,10830,10830,0
20250408,092500,16847170,10830,10830,10830,10830,0
20250408,092400,16847170,10830,10810,10830,10810,48
20250408,092300,16328010,10770,10770,10770,10770,20
20250408,092200,16112610,10770,10770,10770,10770,0
20250408,092100,16112610,10770,10770,10770,10770,0
20250408,092000,16112610,10770,10770,10770,10770,0
20250408,091900,16112610,10770,10750,10770,10750,17
20250408,091800,15929800,10690,10730,10730,10690,56
20250408,091700,15329730,10720,10690,10720,10690,4
20250408,091600,15286910,10680,10680,10680,10680,0
20250408,091500,15286910,10680,10680,10680,10680,6
20250408,091400,15222830,10670,10670,10670,10670,0
20250408,091300,15222830,10670,10670,10670,10670,0
20250408,091200,15222830,10670,10670,10670,10670,163
20250408,091100,13483620,10670,10670,10670,10670,19
20250408,091000,13280890,10670,10670,10670,10670,65
20250408,090900,12587340,10650,10660,10660,10650,74
20250408,090800,11799000,10670,10670,10670,10670,0
20250408,090700,11799000,10670,10670,10670,10670,5
20250408,090600,11745650,10680,10660,10700,10600,92
20250408,090500,10767650,10660,10660,10660,10660,31
20250408,090400,10437190,10660,10630,10660,10630,52
20250408,090300,9882900,10630,10630,10660,10580,178
20250408,090200,7997170,10630,10630,10630,10630,19
20250408,090100,7795200,10570,10670,10670,10570,196
20250408,090000,5719160,10580,10580,10580,10580,387
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183500 48274530 10590 10590 10590 10590 73
3 20250408 183400 48274530 10590 10590 10590 10590 0
4 20250408 183300 48274530 10590 10590 10590 10590 0
5 20250408 183200 48274530 10590 10590 10590 10590 0
6 20250408 183100 48274530 10590 10590 10590 10590 0
7 20250408 183000 48274530 10590 10590 10590 10590 0
8 20250408 182900 48274530 10590 10590 10590 10590 0
9 20250408 182800 48274530 10590 10590 10590 10590 0
10 20250408 182700 48274530 10590 10590 10590 10590 0
11 20250408 182600 48274530 10590 10590 10590 10590 0
12 20250408 182500 48274530 10590 10590 10590 10590 0
13 20250408 182400 48274530 10590 10590 10590 10590 0
14 20250408 182300 48274530 10590 10590 10590 10590 0
15 20250408 182200 48274530 10590 10590 10590 10590 0
16 20250408 182100 48274530 10590 10590 10590 10590 0
17 20250408 182000 48274530 10590 10590 10590 10590 0
18 20250408 181900 48274530 10590 10590 10590 10590 0
19 20250408 181800 48274530 10590 10590 10590 10590 0
20 20250408 181700 48274530 10590 10590 10590 10590 0
21 20250408 181600 48274530 10590 10590 10590 10590 0
22 20250408 181500 48274530 10590 10590 10590 10590 0
23 20250408 181400 48274530 10590 10590 10590 10590 0
24 20250408 181300 48274530 10590 10590 10590 10590 0
25 20250408 181200 48274530 10590 10590 10590 10590 0
26 20250408 181100 48274530 10590 10590 10590 10590 0
27 20250408 181000 48274530 10590 10590 10590 10590 0
28 20250408 180900 48274530 10590 10590 10590 10590 0
29 20250408 180800 48274530 10590 10590 10590 10590 0
30 20250408 180700 48274530 10590 10590 10590 10590 0
31 20250408 180600 48274530 10590 10590 10590 10590 0
32 20250408 180500 48274530 10590 10590 10590 10590 73
33 20250408 180400 48274530 10590 10590 10590 10590 0
34 20250408 180300 48274530 10590 10590 10590 10590 0
35 20250408 180200 48274530 10590 10590 10590 10590 0
36 20250408 180100 48274530 10590 10590 10590 10590 0
37 20250408 180000 48274530 10590 10590 10590 10590 0
38 20250408 175900 48274530 10590 10590 10590 10590 0
39 20250408 175800 48274530 10590 10590 10590 10590 0
40 20250408 175700 48274530 10590 10590 10590 10590 0
41 20250408 175600 48274530 10590 10590 10590 10590 0
42 20250408 175500 48274530 10590 10590 10590 10590 0
43 20250408 175400 48274530 10590 10590 10590 10590 0
44 20250408 175300 48274530 10590 10590 10590 10590 0
45 20250408 175200 48274530 10590 10590 10590 10590 0
46 20250408 175100 48274530 10590 10590 10590 10590 0
47 20250408 175000 48274530 10590 10590 10590 10590 0
48 20250408 174900 48274530 10590 10590 10590 10590 0
49 20250408 174800 48274530 10590 10590 10590 10590 0
50 20250408 174700 48274530 10590 10590 10590 10590 0
51 20250408 174600 48274530 10590 10590 10590 10590 0
52 20250408 174500 48274530 10590 10590 10590 10590 0
53 20250408 174400 48274530 10590 10590 10590 10590 0
54 20250408 174300 48274530 10590 10590 10590 10590 0
55 20250408 174200 48274530 10590 10590 10590 10590 0
56 20250408 174100 48274530 10590 10590 10590 10590 0
57 20250408 174000 48274530 10590 10590 10590 10590 0
58 20250408 173900 48274530 10590 10590 10590 10590 0
59 20250408 173800 48274530 10590 10590 10590 10590 0
60 20250408 173700 48274530 10590 10590 10590 10590 0
61 20250408 173600 48274530 10590 10590 10590 10590 0
62 20250408 173500 48274530 10590 10590 10590 10590 73
63 20250408 173400 48274530 10590 10590 10590 10590 0
64 20250408 173300 48274530 10590 10590 10590 10590 0
65 20250408 173200 48274530 10590 10590 10590 10590 0
66 20250408 173100 48274530 10590 10590 10590 10590 0
67 20250408 173000 48274530 10590 10590 10590 10590 0
68 20250408 172900 48274530 10590 10590 10590 10590 0
69 20250408 172800 48274530 10590 10590 10590 10590 0
70 20250408 172700 48274530 10590 10590 10590 10590 0
71 20250408 172600 48274530 10590 10590 10590 10590 0
72 20250408 172500 48274530 10590 10590 10590 10590 0
73 20250408 172400 48274530 10590 10590 10590 10590 0
74 20250408 172300 48274530 10590 10590 10590 10590 0
75 20250408 172200 48274530 10590 10590 10590 10590 0
76 20250408 172100 48274530 10590 10590 10590 10590 0
77 20250408 172000 48274530 10590 10590 10590 10590 0
78 20250408 171900 48274530 10590 10590 10590 10590 0
79 20250408 171800 48274530 10590 10590 10590 10590 0
80 20250408 171700 48274530 10590 10590 10590 10590 0
81 20250408 171600 48274530 10590 10590 10590 10590 0
82 20250408 171500 48274530 10590 10590 10590 10590 0
83 20250408 171400 48274530 10590 10590 10590 10590 0
84 20250408 171300 48274530 10590 10590 10590 10590 0
85 20250408 171200 48274530 10590 10590 10590 10590 0
86 20250408 171100 48274530 10590 10590 10590 10590 0
87 20250408 171000 48274530 10590 10590 10590 10590 0
88 20250408 170900 48274530 10590 10590 10590 10590 0
89 20250408 170800 48274530 10590 10590 10590 10590 0
90 20250408 170700 48274530 10590 10590 10590 10590 0
91 20250408 170600 48274530 10590 10590 10590 10590 0
92 20250408 170500 48274530 10590 10590 10590 10590 73
93 20250408 170400 48274530 10590 10590 10590 10590 0
94 20250408 170300 48274530 10590 10590 10590 10590 0
95 20250408 170200 48274530 10590 10590 10590 10590 0
96 20250408 170100 48274530 10590 10590 10590 10590 0
97 20250408 170000 48274530 10590 10590 10590 10590 0
98 20250408 165900 48274530 10590 10590 10590 10590 0
99 20250408 165800 48274530 10590 10590 10590 10590 0
100 20250408 165700 48274530 10590 10590 10590 10590 0
101 20250408 165600 48274530 10590 10590 10590 10590 0
102 20250408 165500 48274530 10590 10590 10590 10590 0
103 20250408 165400 48274530 10590 10590 10590 10590 0
104 20250408 165300 48274530 10590 10590 10590 10590 0
105 20250408 165200 48274530 10590 10590 10590 10590 0
106 20250408 165100 48274530 10590 10590 10590 10590 0
107 20250408 165000 48274530 10590 10590 10590 10590 0
108 20250408 164900 48274530 10590 10590 10590 10590 0
109 20250408 164800 48274530 10590 10590 10590 10590 0
110 20250408 164700 48274530 10590 10590 10590 10590 0
111 20250408 164600 48274530 10590 10590 10590 10590 0
112 20250408 164500 48274530 10590 10590 10590 10590 0
113 20250408 164400 48274530 10590 10590 10590 10590 0
114 20250408 164300 48274530 10590 10590 10590 10590 0
115 20250408 164200 48274530 10590 10590 10590 10590 0
116 20250408 164100 48274530 10590 10590 10590 10590 0
117 20250408 164000 48274530 10590 10590 10590 10590 0
118 20250408 163900 48274530 10590 10590 10590 10590 0
119 20250408 163800 48274530 10590 10590 10590 10590 0
120 20250408 163700 48274530 10590 10590 10590 10590 0
121 20250408 163600 48274530 10590 10590 10590 10590 0
122 20250408 163500 48274530 10590 10590 10590 10590 73
123 20250408 163400 48274530 10590 10590 10590 10590 0
124 20250408 163300 48274530 10590 10590 10590 10590 0
125 20250408 163200 48274530 10590 10590 10590 10590 0
126 20250408 163100 48274530 10590 10590 10590 10590 0
127 20250408 163000 48274530 10590 10590 10590 10590 0
128 20250408 162900 48274530 10590 10590 10590 10590 0
129 20250408 162800 48274530 10590 10590 10590 10590 0
130 20250408 162700 48274530 10590 10590 10590 10590 0
131 20250408 162600 48274530 10590 10590 10590 10590 0
132 20250408 162500 48274530 10590 10590 10590 10590 0
133 20250408 162400 48274530 10590 10590 10590 10590 0
134 20250408 162300 48274530 10590 10590 10590 10590 0
135 20250408 162200 48274530 10590 10590 10590 10590 0
136 20250408 162100 48274530 10590 10590 10590 10590 0
137 20250408 162000 48274530 10590 10590 10590 10590 0
138 20250408 161900 48274530 10590 10590 10590 10590 0
139 20250408 161800 48274530 10590 10590 10590 10590 0
140 20250408 161700 48274530 10590 10590 10590 10590 0
141 20250408 161600 48274530 10590 10590 10590 10590 0
142 20250408 161500 48274530 10590 10590 10590 10590 0
143 20250408 161400 48274530 10590 10590 10590 10590 0
144 20250408 161300 48274530 10590 10590 10590 10590 0
145 20250408 161200 48274530 10590 10590 10590 10590 0
146 20250408 161100 48274530 10590 10590 10590 10590 0
147 20250408 161000 48274530 10590 10590 10590 10590 0
148 20250408 160900 48274530 10590 10590 10590 10590 0
149 20250408 160800 48274530 10590 10590 10590 10590 0
150 20250408 160700 48274530 10590 10590 10590 10590 0
151 20250408 160600 48274530 10590 10590 10590 10590 0
152 20250408 160500 48274530 10590 10590 10590 10590 73
153 20250408 160400 48274530 10590 10590 10590 10590 0
154 20250408 160300 48274530 10590 10590 10590 10590 0
155 20250408 160200 48274530 10590 10590 10590 10590 0
156 20250408 160100 48274530 10590 10590 10590 10590 0
157 20250408 160000 48274530 10590 10590 10590 10590 0
158 20250408 155900 48274530 10590 10590 10590 10590 0
159 20250408 155800 48274530 10590 10590 10590 10590 0
160 20250408 155700 48274530 10590 10590 10590 10590 0
161 20250408 155600 48274530 10590 10590 10590 10590 0
162 20250408 155500 48274530 10590 10590 10590 10590 0
163 20250408 155400 48274530 10590 10590 10590 10590 0
164 20250408 155300 48274530 10590 10590 10590 10590 0
165 20250408 155200 48274530 10590 10590 10590 10590 0
166 20250408 155100 48274530 10590 10590 10590 10590 0
167 20250408 155000 48274530 10590 10590 10590 10590 0
168 20250408 154900 48274530 10590 10590 10590 10590 0
169 20250408 154800 48274530 10590 10590 10590 10590 0
170 20250408 154700 48274530 10590 10590 10590 10590 0
171 20250408 154600 48274530 10590 10590 10590 10590 0
172 20250408 154500 48274530 10590 10590 10590 10590 0
173 20250408 154400 48274530 10590 10590 10590 10590 0
174 20250408 154300 48274530 10590 10590 10590 10590 0
175 20250408 154200 48274530 10590 10590 10590 10590 0
176 20250408 154100 48274530 10590 10590 10590 10590 0
177 20250408 154000 48274530 10590 10590 10590 10590 0
178 20250408 153900 48274530 10590 10590 10590 10590 0
179 20250408 153800 48274530 10590 10590 10590 10590 0
180 20250408 153700 48274530 10590 10590 10590 10590 0
181 20250408 153600 48274530 10590 10590 10590 10590 0
182 20250408 153500 48274530 10590 10590 10590 10590 73
183 20250408 153400 48274530 10590 10590 10590 10590 0
184 20250408 153300 48274530 10590 10590 10590 10590 0
185 20250408 153200 48274530 10590 10590 10590 10590 0
186 20250408 153100 48274530 10590 10590 10590 10590 0
187 20250408 153000 48274530 10590 10590 10590 10590 73
188 20250408 152900 47501460 10690 10690 10690 10690 0
189 20250408 152800 47501460 10690 10690 10690 10690 0
190 20250408 152700 47501460 10690 10690 10690 10690 0
191 20250408 152600 47501460 10690 10690 10690 10690 0
192 20250408 152500 47501460 10690 10690 10690 10690 0
193 20250408 152400 47501460 10690 10690 10690 10690 0
194 20250408 152300 47501460 10690 10690 10690 10690 0
195 20250408 152200 47501460 10690 10690 10690 10690 0
196 20250408 152100 47501460 10690 10690 10690 10690 0
197 20250408 152000 47501460 10690 10690 10690 10690 0
198 20250408 151900 47501460 10690 10840 10840 10690 274
199 20250408 151800 44555460 10850 10850 10850 10850 0
200 20250408 151700 44555460 10850 10910 10910 10850 6
201 20250408 151600 44490300 10930 10930 10930 10930 0
202 20250408 151500 44490300 10930 10930 10930 10930 0
203 20250408 151400 44490300 10930 10930 10930 10930 0
204 20250408 151300 44490300 10930 10930 10930 10930 0
205 20250408 151200 44490300 10930 10930 10930 10930 0
206 20250408 151100 44490300 10930 10930 10930 10930 0
207 20250408 151000 44490300 10930 10930 10930 10930 0
208 20250408 150900 44490300 10930 10930 10930 10930 0
209 20250408 150800 44490300 10930 10930 10930 10930 0
210 20250408 150700 44490300 10930 10930 10930 10930 0
211 20250408 150600 44490300 10930 10930 10930 10930 0
212 20250408 150500 44490300 10930 10930 10930 10930 0
213 20250408 150400 44490300 10930 10930 10930 10930 0
214 20250408 150300 44490300 10930 10930 10930 10930 0
215 20250408 150200 44490300 10930 10930 10930 10930 4
216 20250408 150100 44446580 10930 10930 10930 10930 0
217 20250408 150000 44446580 10930 10930 10930 10930 0
218 20250408 145900 44446580 10930 10930 10930 10930 0
219 20250408 145800 44446580 10930 10930 10930 10930 0
220 20250408 145700 44446580 10930 10930 10930 10930 0
221 20250408 145600 44446580 10930 10930 10930 10930 0
222 20250408 145500 44446580 10930 10930 10930 10930 0
223 20250408 145400 44446580 10930 10930 10930 10930 0
224 20250408 145300 44446580 10930 10930 10930 10930 1
225 20250408 145200 44435650 10840 10840 10840 10840 0
226 20250408 145100 44435650 10840 10840 10840 10840 0
227 20250408 145000 44435650 10840 10840 10840 10840 0
228 20250408 144900 44435650 10840 10840 10840 10840 0
229 20250408 144800 44435650 10840 10840 10840 10840 0
230 20250408 144700 44435650 10840 10840 10840 10840 0
231 20250408 144600 44435650 10840 10840 10840 10840 0
232 20250408 144500 44435650 10840 10840 10840 10840 0
233 20250408 144400 44435650 10840 10840 10840 10840 0
234 20250408 144300 44435650 10840 10860 10860 10840 67
235 20250408 144200 43709300 10950 10950 10950 10950 0
236 20250408 144100 43709300 10950 10950 10950 10950 0
237 20250408 144000 43709300 10950 10950 10950 10950 0
238 20250408 143900 43709300 10950 10950 10950 10950 0
239 20250408 143800 43709300 10950 10950 10950 10950 0
240 20250408 143700 43709300 10950 10950 10950 10950 0
241 20250408 143600 43709300 10950 10950 10950 10950 1
242 20250408 143500 43698350 10950 10950 10950 10950 0
243 20250408 143400 43698350 10950 10950 10950 10950 0
244 20250408 143300 43698350 10950 10950 10950 10950 0
245 20250408 143200 43698350 10950 10950 10950 10950 0
246 20250408 143100 43698350 10950 10950 10950 10950 0
247 20250408 143000 43698350 10950 10950 10950 10950 0
248 20250408 142900 43698350 10950 10950 10950 10950 0
249 20250408 142800 43698350 10950 10950 10950 10950 0
250 20250408 142700 43698350 10950 10950 10950 10950 0
251 20250408 142600 43698350 10950 10950 10950 10950 0
252 20250408 142500 43698350 10950 10950 10950 10950 0
253 20250408 142400 43698350 10950 10950 10950 10950 0
254 20250408 142300 43698350 10950 10950 10950 10950 0
255 20250408 142200 43698350 10950 10950 10950 10950 0
256 20250408 142100 43698350 10950 10950 10950 10950 0
257 20250408 142000 43698350 10950 10950 10950 10950 0
258 20250408 141900 43698350 10950 10950 10950 10950 0
259 20250408 141800 43698350 10950 10950 10950 10950 0
260 20250408 141700 43698350 10950 10950 10950 10950 0
261 20250408 141600 43698350 10950 10950 10950 10950 0
262 20250408 141500 43698350 10950 10950 10950 10950 0
263 20250408 141400 43698350 10950 10950 10950 10950 0
264 20250408 141300 43698350 10950 10950 10950 10950 0
265 20250408 141200 43698350 10950 10950 10950 10950 0
266 20250408 141100 43698350 10950 10950 10950 10950 0
267 20250408 141000 43698350 10950 10950 10950 10950 0
268 20250408 140900 43698350 10950 10950 10950 10950 0
269 20250408 140800 43698350 10950 10950 10950 10950 6
270 20250408 140700 43632650 10920 10920 10920 10920 0
271 20250408 140600 43632650 10920 10920 10920 10920 0
272 20250408 140500 43632650 10920 10920 10920 10920 0
273 20250408 140400 43632650 10920 10920 10920 10920 0
274 20250408 140300 43632650 10920 10920 10920 10920 0
275 20250408 140200 43632650 10920 10920 10920 10920 0
276 20250408 140100 43632650 10920 10920 10920 10920 0
277 20250408 140000 43632650 10920 10920 10920 10920 0
278 20250408 135900 43632650 10920 10920 10920 10920 0
279 20250408 135800 43632650 10920 10920 10920 10920 0
280 20250408 135700 43632650 10920 10920 10920 10920 0
281 20250408 135600 43632650 10920 10920 10920 10920 0
282 20250408 135500 43632650 10920 10920 10920 10920 0
283 20250408 135400 43632650 10920 10940 10940 10920 194
284 20250408 135300 41510850 10940 10940 10940 10940 0
285 20250408 135200 41510850 10940 10940 10940 10940 0
286 20250408 135100 41510850 10940 10940 10940 10940 0
287 20250408 135000 41510850 10940 10940 10940 10940 0
288 20250408 134900 41510850 10940 10940 10940 10940 0
289 20250408 134800 41510850 10940 10940 10940 10940 0
290 20250408 134700 41510850 10940 10940 10940 10940 0
291 20250408 134600 41510850 10940 10940 10940 10940 0
292 20250408 134500 41510850 10940 10940 10940 10940 0
293 20250408 134400 41510850 10940 10940 10940 10940 0
294 20250408 134300 41510850 10940 10940 10940 10940 0
295 20250408 134200 41510850 10940 10940 10940 10940 0
296 20250408 134100 41510850 10940 10940 10940 10940 0
297 20250408 134000 41510850 10940 10940 10940 10940 0
298 20250408 133900 41510850 10940 11010 11010 10940 41
299 20250408 133800 41062240 10960 10960 10960 10960 0
300 20250408 133700 41062240 10960 10960 10960 10960 170
301 20250408 133600 39199040 10960 10960 10960 10960 0
302 20250408 133500 39199040 10960 10960 10960 10960 0
303 20250408 133400 39199040 10960 10960 10960 10960 10
304 20250408 133300 39089440 11020 11020 11020 11020 2
305 20250408 133200 39067400 11020 11020 11020 11020 0
306 20250408 133100 39067400 11020 11020 11020 11020 0
307 20250408 133000 39067400 11020 11020 11020 11020 0
308 20250408 132900 39067400 11020 11020 11020 11020 0
309 20250408 132800 39067400 11020 11020 11020 11020 0
310 20250408 132700 39067400 11020 11020 11020 11020 0
311 20250408 132600 39067400 11020 11020 11020 11020 0
312 20250408 132500 39067400 11020 11020 11020 11020 0
313 20250408 132400 39067400 11020 11020 11020 11020 0
314 20250408 132300 39067400 11020 11020 11020 11020 0
315 20250408 132200 39067400 11020 11020 11020 11020 0
316 20250408 132100 39067400 11020 11020 11020 11020 0
317 20250408 132000 39067400 11020 11020 11020 11020 0
318 20250408 131900 39067400 11020 11020 11020 11020 0
319 20250408 131800 39067400 11020 11020 11020 11020 0
320 20250408 131700 39067400 11020 11020 11020 11020 10
321 20250408 131600 38957200 10960 11010 11010 10960 44
322 20250408 131500 38474660 11020 11020 11020 11020 0
323 20250408 131400 38474660 11020 11020 11020 11020 0
324 20250408 131300 38474660 11020 11020 11020 11020 0
325 20250408 131200 38474660 11020 11020 11020 11020 0
326 20250408 131100 38474660 11020 11020 11020 11020 0
327 20250408 131000 38474660 11020 11020 11020 11020 0
328 20250408 130900 38474660 11020 11020 11020 11020 0
329 20250408 130800 38474660 11020 11020 11020 11020 0
330 20250408 130700 38474660 11020 11020 11020 11020 0
331 20250408 130600 38474660 11020 11020 11020 11020 0
332 20250408 130500 38474660 11020 11020 11020 11020 0
333 20250408 130400 38474660 11020 11020 11020 11020 0
334 20250408 130300 38474660 11020 11020 11020 11020 0
335 20250408 130200 38474660 11020 11020 11020 11020 0
336 20250408 130100 38474660 11020 11020 11020 11020 4
337 20250408 130000 38430580 11020 11020 11020 11020 0
338 20250408 125900 38430580 11020 11020 11020 11020 0
339 20250408 125800 38430580 11020 11020 11020 11020 0
340 20250408 125700 38430580 11020 11020 11020 11020 1
341 20250408 125600 38419560 11010 11010 11010 11010 0
342 20250408 125500 38419560 11010 11010 11010 11010 0
343 20250408 125400 38419560 11010 11010 11010 11010 0
344 20250408 125300 38419560 11010 11010 11010 11010 0
345 20250408 125200 38419560 11010 11010 11010 11010 0
346 20250408 125100 38419560 11010 11010 11010 11010 0
347 20250408 125000 38419560 11010 11010 11010 11010 0
348 20250408 124900 38419560 11010 11010 11010 11010 0
349 20250408 124800 38419560 11010 11010 11010 11010 0
350 20250408 124700 38419560 11010 11010 11010 11010 0
351 20250408 124600 38419560 11010 11010 11010 11010 0
352 20250408 124500 38419560 11010 11010 11010 11010 0
353 20250408 124400 38419560 11010 11010 11010 11010 1
354 20250408 124300 38408550 11010 11010 11010 11010 0
355 20250408 124200 38408550 11010 11010 11010 11010 0
356 20250408 124100 38408550 11010 11010 11010 11010 0
357 20250408 124000 38408550 11010 11010 11010 11010 0
358 20250408 123900 38408550 11010 11010 11010 11010 0
359 20250408 123800 38408550 11010 11010 11010 11010 0
360 20250408 123700 38408550 11010 11010 11010 11010 0
361 20250408 123600 38408550 11010 11010 11010 11010 0
362 20250408 123500 38408550 11010 11010 11010 11010 0
363 20250408 123400 38408550 11010 11010 11010 11010 0
364 20250408 123300 38408550 11010 11010 11010 11010 0
365 20250408 123200 38408550 11010 11010 11010 11010 0
366 20250408 123100 38408550 11010 11010 11010 11010 0
367 20250408 123000 38408550 11010 11010 11010 11010 0
368 20250408 122900 38408550 11010 11010 11010 11010 0
369 20250408 122800 38408550 11010 11010 11010 11010 0
370 20250408 122700 38408550 11010 11010 11010 11010 27
371 20250408 122600 38111280 11020 11020 11020 11020 0
372 20250408 122500 38111280 11020 11000 11020 11000 269
373 20250408 122400 35149490 11000 11000 11000 11000 0
374 20250408 122300 35149490 11000 11000 11000 11000 0
375 20250408 122200 35149490 11000 11000 11000 11000 1
376 20250408 122100 35138490 11010 11010 11010 11010 0
377 20250408 122000 35138490 11010 11010 11010 11010 0
378 20250408 121900 35138490 11010 11010 11010 11010 0
379 20250408 121800 35138490 11010 11010 11010 11010 0
380 20250408 121700 35138490 11010 11010 11010 11010 0
381 20250408 121600 35138490 11010 11010 11010 11010 0
382 20250408 121500 35138490 11010 11010 11010 11010 0
383 20250408 121400 35138490 11010 11010 11010 11010 0
384 20250408 121300 35138490 11010 11010 11010 11010 0
385 20250408 121200 35138490 11010 11010 11010 11010 0
386 20250408 121100 35138490 11010 11010 11010 11010 0
387 20250408 121000 35138490 11010 11010 11010 11010 0
388 20250408 120900 35138490 11010 11010 11010 11010 0
389 20250408 120800 35138490 11010 11010 11010 11010 0
390 20250408 120700 35138490 11010 11010 11010 11010 0
391 20250408 120600 35138490 11010 11010 11010 11010 0
392 20250408 120500 35138490 11010 11010 11010 11010 0
393 20250408 120400 35138490 11010 11010 11010 11010 0
394 20250408 120300 35138490 11010 11010 11010 11010 0
395 20250408 120200 35138490 11010 11010 11010 11010 0
396 20250408 120100 35138490 11010 11010 11010 11010 0
397 20250408 120000 35138490 11010 11010 11010 11010 10
398 20250408 115900 35028390 11010 11010 11010 11010 0
399 20250408 115800 35028390 11010 11010 11010 11010 0
400 20250408 115700 35028390 11010 11010 11010 11010 0
401 20250408 115600 35028390 11010 11010 11010 11010 0
402 20250408 115500 35028390 11010 11010 11010 11010 0
403 20250408 115400 35028390 11010 11010 11010 11010 0
404 20250408 115300 35028390 11010 11010 11010 11010 0
405 20250408 115200 35028390 11010 11010 11010 11010 0
406 20250408 115100 35028390 11010 11010 11010 11010 0
407 20250408 115000 35028390 11010 11010 11010 11010 0
408 20250408 114900 35028390 11010 11010 11010 11010 0
409 20250408 114800 35028390 11010 11010 11010 11010 0
410 20250408 114700 35028390 11010 11010 11010 11010 0
411 20250408 114600 35028390 11010 11010 11010 11010 0
412 20250408 114500 35028390 11010 11010 11010 11010 0
413 20250408 114400 35028390 11010 11010 11010 11010 0
414 20250408 114300 35028390 11010 11010 11010 11010 0
415 20250408 114200 35028390 11010 11010 11010 11010 0
416 20250408 114100 35028390 11010 11010 11010 11010 0
417 20250408 114000 35028390 11010 11010 11010 11010 0
418 20250408 113900 35028390 11010 11010 11010 11010 0
419 20250408 113800 35028390 11010 11010 11010 11010 0
420 20250408 113700 35028390 11010 11010 11010 11010 3
421 20250408 113600 34995360 11010 11010 11010 11010 0
422 20250408 113500 34995360 11010 11010 11010 11010 0
423 20250408 113400 34995360 11010 11010 11010 11010 0
424 20250408 113300 34995360 11010 11010 11010 11010 0
425 20250408 113200 34995360 11010 11010 11010 11010 0
426 20250408 113100 34995360 11010 11010 11010 11010 0
427 20250408 113000 34995360 11010 11010 11010 11010 0
428 20250408 112900 34995360 11010 11010 11010 11010 0
429 20250408 112800 34995360 11010 11010 11010 11010 0
430 20250408 112700 34995360 11010 11010 11010 11010 0
431 20250408 112600 34995360 11010 11010 11010 11010 0
432 20250408 112500 34995360 11010 11010 11010 11010 0
433 20250408 112400 34995360 11010 11010 11010 11010 0
434 20250408 112300 34995360 11010 11010 11010 11010 0
435 20250408 112200 34995360 11010 11010 11010 11010 0
436 20250408 112100 34995360 11010 11010 11010 11010 1
437 20250408 112000 34984350 10930 10930 10930 10930 0
438 20250408 111900 34984350 10930 10930 10930 10930 0
439 20250408 111800 34984350 10930 10930 10930 10930 0
440 20250408 111700 34984350 10930 10930 10930 10930 0
441 20250408 111600 34984350 10930 10930 10930 10930 0
442 20250408 111500 34984350 10930 10930 10930 10930 0
443 20250408 111400 34984350 10930 10930 10930 10930 0
444 20250408 111300 34984350 10930 10930 10930 10930 0
445 20250408 111200 34984350 10930 10930 10930 10930 0
446 20250408 111100 34984350 10930 10930 10930 10930 0
447 20250408 111000 34984350 10930 10930 10930 10930 0
448 20250408 110900 34984350 10930 10930 10930 10930 0
449 20250408 110800 34984350 10930 10930 10930 10930 0
450 20250408 110700 34984350 10930 10930 10930 10930 43
451 20250408 110600 34514360 10930 10930 10930 10930 0
452 20250408 110500 34514360 10930 10930 10930 10930 0
453 20250408 110400 34514360 10930 10930 10930 10930 0
454 20250408 110300 34514360 10930 10930 10930 10930 417
455 20250408 110200 29956550 10930 10930 10930 10930 16
456 20250408 110100 29781670 10930 10930 10930 10930 8
457 20250408 110000 29694230 10930 10920 10930 10920 382
458 20250408 105900 25519200 10920 10920 10920 10920 0
459 20250408 105800 25519200 10920 10920 10920 10920 0
460 20250408 105700 25519200 10920 10920 10920 10920 0
461 20250408 105600 25519200 10920 10920 10920 10920 0
462 20250408 105500 25519200 10920 10920 10920 10920 0
463 20250408 105400 25519200 10920 10920 10920 10920 0
464 20250408 105300 25519200 10920 10920 10920 10920 0
465 20250408 105200 25519200 10920 10920 10920 10920 0
466 20250408 105100 25519200 10920 10920 10920 10920 0
467 20250408 105000 25519200 10920 10920 10920 10920 0
468 20250408 104900 25519200 10920 10920 10920 10920 0
469 20250408 104800 25519200 10920 10920 10920 10920 1
470 20250408 104700 25508280 10880 10880 10880 10880 0
471 20250408 104600 25508280 10880 10880 10880 10880 0
472 20250408 104500 25508280 10880 10880 10880 10880 0
473 20250408 104400 25508280 10880 10880 10880 10880 0
474 20250408 104300 25508280 10880 10880 10880 10880 0
475 20250408 104200 25508280 10880 10880 10880 10880 0
476 20250408 104100 25508280 10880 10880 10880 10880 0
477 20250408 104000 25508280 10880 10880 10880 10880 2
478 20250408 103900 25486520 10870 10870 10870 10870 0
479 20250408 103800 25486520 10870 10870 10870 10870 0
480 20250408 103700 25486520 10870 10870 10870 10870 0
481 20250408 103600 25486520 10870 10870 10870 10870 290
482 20250408 103500 22334220 10870 10870 10870 10870 0
483 20250408 103400 22334220 10870 10870 10870 10870 1
484 20250408 103300 22323350 10820 10820 10820 10820 154
485 20250408 103200 20657070 10870 10870 10870 10870 97
486 20250408 103100 19602680 10870 10870 10870 10870 0
487 20250408 103000 19602680 10870 10870 10870 10870 0
488 20250408 102900 19602680 10870 10870 10870 10870 57
489 20250408 102800 18983090 10870 10870 10870 10870 0
490 20250408 102700 18983090 10870 10870 10870 10870 0
491 20250408 102600 18983090 10870 10870 10870 10870 0
492 20250408 102500 18983090 10870 10870 10870 10870 0
493 20250408 102400 18983090 10870 10870 10870 10870 0
494 20250408 102300 18983090 10870 10870 10870 10870 0
495 20250408 102200 18983090 10870 10870 10870 10870 0
496 20250408 102100 18983090 10870 10870 10870 10870 0
497 20250408 102000 18983090 10870 10870 10870 10870 0
498 20250408 101900 18983090 10870 10870 10870 10870 0
499 20250408 101800 18983090 10870 10870 10870 10870 0
500 20250408 101700 18983090 10870 10870 10870 10870 0
501 20250408 101600 18983090 10870 10870 10870 10870 0
502 20250408 101500 18983090 10870 10870 10870 10870 0
503 20250408 101400 18983090 10870 10870 10870 10870 0
504 20250408 101300 18983090 10870 10870 10870 10870 0
505 20250408 101200 18983090 10870 10870 10870 10870 0
506 20250408 101100 18983090 10870 10870 10870 10870 0
507 20250408 101000 18983090 10870 10870 10870 10870 0
508 20250408 100900 18983090 10870 10870 10870 10870 0
509 20250408 100800 18983090 10870 10870 10870 10870 0
510 20250408 100700 18983090 10870 10870 10870 10870 0
511 20250408 100600 18983090 10870 10870 10870 10870 0
512 20250408 100500 18983090 10870 10870 10870 10870 0
513 20250408 100400 18983090 10870 10870 10870 10870 0
514 20250408 100300 18983090 10870 10870 10870 10870 1
515 20250408 100200 18972220 10820 10820 10820 10820 0
516 20250408 100100 18972220 10820 10820 10820 10820 0
517 20250408 100000 18972220 10820 10820 10820 10820 0
518 20250408 095900 18972220 10820 10820 10820 10820 0
519 20250408 095800 18972220 10820 10820 10820 10820 0
520 20250408 095700 18972220 10820 10820 10820 10820 0
521 20250408 095600 18972220 10820 10820 10820 10820 0
522 20250408 095500 18972220 10820 10820 10820 10820 0
523 20250408 095400 18972220 10820 10820 10820 10820 0
524 20250408 095300 18972220 10820 10820 10820 10820 0
525 20250408 095200 18972220 10820 10820 10820 10820 0
526 20250408 095100 18972220 10820 10820 10820 10820 0
527 20250408 095000 18972220 10820 10820 10820 10820 0
528 20250408 094900 18972220 10820 10820 10820 10820 50
529 20250408 094800 18431220 10820 10820 10820 10820 50
530 20250408 094700 17890220 10930 10930 10930 10930 0
531 20250408 094600 17890220 10930 10930 10930 10930 0
532 20250408 094500 17890220 10930 10930 10930 10930 0
533 20250408 094400 17890220 10930 10930 10930 10930 0
534 20250408 094300 17890220 10930 10930 10930 10930 0
535 20250408 094200 17890220 10930 10930 10930 10930 1
536 20250408 094100 17879290 10920 10920 10920 10920 0
537 20250408 094000 17879290 10920 10920 10920 10920 0
538 20250408 093900 17879290 10920 10920 10920 10920 0
539 20250408 093800 17879290 10920 10920 10920 10920 0
540 20250408 093700 17879290 10920 10920 10920 10920 35
541 20250408 093600 17497090 10820 10820 10820 10820 0
542 20250408 093500 17497090 10820 10820 10820 10820 0
543 20250408 093400 17497090 10820 10820 10820 10820 0
544 20250408 093300 17497090 10820 10820 10820 10820 0
545 20250408 093200 17497090 10820 10820 10820 10820 48
546 20250408 093100 16977730 10810 10810 10810 10810 0
547 20250408 093000 16977730 10810 10810 10810 10810 1
548 20250408 092900 16966920 11270 10800 11270 10800 10
549 20250408 092800 16858450 11280 11280 11280 11280 1
550 20250408 092700 16847170 10830 10830 10830 10830 0
551 20250408 092600 16847170 10830 10830 10830 10830 0
552 20250408 092500 16847170 10830 10830 10830 10830 0
553 20250408 092400 16847170 10830 10810 10830 10810 48
554 20250408 092300 16328010 10770 10770 10770 10770 20
555 20250408 092200 16112610 10770 10770 10770 10770 0
556 20250408 092100 16112610 10770 10770 10770 10770 0
557 20250408 092000 16112610 10770 10770 10770 10770 0
558 20250408 091900 16112610 10770 10750 10770 10750 17
559 20250408 091800 15929800 10690 10730 10730 10690 56
560 20250408 091700 15329730 10720 10690 10720 10690 4
561 20250408 091600 15286910 10680 10680 10680 10680 0
562 20250408 091500 15286910 10680 10680 10680 10680 6
563 20250408 091400 15222830 10670 10670 10670 10670 0
564 20250408 091300 15222830 10670 10670 10670 10670 0
565 20250408 091200 15222830 10670 10670 10670 10670 163
566 20250408 091100 13483620 10670 10670 10670 10670 19
567 20250408 091000 13280890 10670 10670 10670 10670 65
568 20250408 090900 12587340 10650 10660 10660 10650 74
569 20250408 090800 11799000 10670 10670 10670 10670 0
570 20250408 090700 11799000 10670 10670 10670 10670 5
571 20250408 090600 11745650 10680 10660 10700 10600 92
572 20250408 090500 10767650 10660 10660 10660 10660 31
573 20250408 090400 10437190 10660 10630 10660 10630 52
574 20250408 090300 9882900 10630 10630 10660 10580 178
575 20250408 090200 7997170 10630 10630 10630 10630 19
576 20250408 090100 7795200 10570 10670 10670 10570 196
577 20250408 090000 5719160 10580 10580 10580 10580 387