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

579
009300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183700,93499170,15900,15900,15900,15900,144
20250408,183600,93499170,15900,15900,15900,15900,0
20250408,183500,93499170,15900,15900,15900,15900,0
20250408,183400,93499170,15900,15900,15900,15900,0
20250408,183300,93499170,15900,15900,15900,15900,0
20250408,183200,93499170,15900,15900,15900,15900,0
20250408,183100,93499170,15900,15900,15900,15900,0
20250408,183000,93499170,15900,15900,15900,15900,0
20250408,182900,93499170,15900,15900,15900,15900,0
20250408,182800,93499170,15900,15900,15900,15900,0
20250408,182700,93499170,15900,15900,15900,15900,0
20250408,182600,93499170,15900,15900,15900,15900,0
20250408,182500,93499170,15900,15900,15900,15900,0
20250408,182400,93499170,15900,15900,15900,15900,0
20250408,182300,93499170,15900,15900,15900,15900,0
20250408,182200,93499170,15900,15900,15900,15900,0
20250408,182100,93499170,15900,15900,15900,15900,0
20250408,182000,93499170,15900,15900,15900,15900,0
20250408,181900,93499170,15900,15900,15900,15900,0
20250408,181800,93499170,15900,15900,15900,15900,0
20250408,181700,93499170,15900,15900,15900,15900,0
20250408,181600,93499170,15900,15900,15900,15900,0
20250408,181500,93499170,15900,15900,15900,15900,0
20250408,181400,93499170,15900,15900,15900,15900,0
20250408,181300,93499170,15900,15900,15900,15900,0
20250408,181200,93499170,15900,15900,15900,15900,0
20250408,181100,93499170,15900,15900,15900,15900,0
20250408,181000,93499170,15900,15900,15900,15900,0
20250408,180900,93499170,15900,15900,15900,15900,0
20250408,180800,93499170,15900,15900,15900,15900,0
20250408,180700,93499170,15900,15900,15900,15900,144
20250408,180600,93499170,15900,15900,15900,15900,0
20250408,180500,93499170,15900,15900,15900,15900,0
20250408,180400,93499170,15900,15900,15900,15900,0
20250408,180300,93499170,15900,15900,15900,15900,0
20250408,180200,93499170,15900,15900,15900,15900,0
20250408,180100,93499170,15900,15900,15900,15900,0
20250408,180000,93499170,15900,15900,15900,15900,0
20250408,175900,93499170,15900,15900,15900,15900,0
20250408,175800,93499170,15900,15900,15900,15900,0
20250408,175700,93499170,15900,15900,15900,15900,0
20250408,175600,93499170,15900,15900,15900,15900,0
20250408,175500,93499170,15900,15900,15900,15900,0
20250408,175400,93499170,15900,15900,15900,15900,0
20250408,175300,93499170,15900,15900,15900,15900,0
20250408,175200,93499170,15900,15900,15900,15900,0
20250408,175100,93499170,15900,15900,15900,15900,0
20250408,175000,93499170,15900,15900,15900,15900,0
20250408,174900,93499170,15900,15900,15900,15900,0
20250408,174800,93499170,15900,15900,15900,15900,0
20250408,174700,93499170,15900,15900,15900,15900,0
20250408,174600,93499170,15900,15900,15900,15900,0
20250408,174500,93499170,15900,15900,15900,15900,0
20250408,174400,93499170,15900,15900,15900,15900,0
20250408,174300,93499170,15900,15900,15900,15900,0
20250408,174200,93499170,15900,15900,15900,15900,0
20250408,174100,93499170,15900,15900,15900,15900,0
20250408,174000,93499170,15900,15900,15900,15900,0
20250408,173900,93499170,15900,15900,15900,15900,0
20250408,173800,93499170,15900,15900,15900,15900,0
20250408,173700,93499170,15900,15900,15900,15900,144
20250408,173600,93499170,15900,15900,15900,15900,0
20250408,173500,93499170,15900,15900,15900,15900,0
20250408,173400,93499170,15900,15900,15900,15900,0
20250408,173300,93499170,15900,15900,15900,15900,0
20250408,173200,93499170,15900,15900,15900,15900,0
20250408,173100,93499170,15900,15900,15900,15900,0
20250408,173000,93499170,15900,15900,15900,15900,0
20250408,172900,93499170,15900,15900,15900,15900,0
20250408,172800,93499170,15900,15900,15900,15900,0
20250408,172700,93499170,15900,15900,15900,15900,0
20250408,172600,93499170,15900,15900,15900,15900,0
20250408,172500,93499170,15900,15900,15900,15900,0
20250408,172400,93499170,15900,15900,15900,15900,0
20250408,172300,93499170,15900,15900,15900,15900,0
20250408,172200,93499170,15900,15900,15900,15900,0
20250408,172100,93499170,15900,15900,15900,15900,0
20250408,172000,93499170,15900,15900,15900,15900,0
20250408,171900,93499170,15900,15900,15900,15900,0
20250408,171800,93499170,15900,15900,15900,15900,0
20250408,171700,93499170,15900,15900,15900,15900,0
20250408,171600,93499170,15900,15900,15900,15900,0
20250408,171500,93499170,15900,15900,15900,15900,0
20250408,171400,93499170,15900,15900,15900,15900,0
20250408,171300,93499170,15900,15900,15900,15900,0
20250408,171200,93499170,15900,15900,15900,15900,0
20250408,171100,93499170,15900,15900,15900,15900,0
20250408,171000,93499170,15900,15900,15900,15900,0
20250408,170900,93499170,15900,15900,15900,15900,0
20250408,170800,93499170,15900,15900,15900,15900,0
20250408,170700,93499170,15900,15900,15900,15900,144
20250408,170600,93499170,15900,15900,15900,15900,0
20250408,170500,93499170,15900,15900,15900,15900,0
20250408,170400,93499170,15900,15900,15900,15900,0
20250408,170300,93499170,15900,15900,15900,15900,0
20250408,170200,93499170,15900,15900,15900,15900,0
20250408,170100,93499170,15900,15900,15900,15900,0
20250408,170000,93499170,15900,15900,15900,15900,0
20250408,165900,93499170,15900,15900,15900,15900,0
20250408,165800,93499170,15900,15900,15900,15900,0
20250408,165700,93499170,15900,15900,15900,15900,0
20250408,165600,93499170,15900,15900,15900,15900,0
20250408,165500,93499170,15900,15900,15900,15900,0
20250408,165400,93499170,15900,15900,15900,15900,0
20250408,165300,93499170,15900,15900,15900,15900,0
20250408,165200,93499170,15900,15900,15900,15900,0
20250408,165100,93499170,15900,15900,15900,15900,0
20250408,165000,93499170,15900,15900,15900,15900,0
20250408,164900,93499170,15900,15900,15900,15900,0
20250408,164800,93499170,15900,15900,15900,15900,0
20250408,164700,93499170,15900,15900,15900,15900,0
20250408,164600,93499170,15900,15900,15900,15900,0
20250408,164500,93499170,15900,15900,15900,15900,0
20250408,164400,93499170,15900,15900,15900,15900,0
20250408,164300,93499170,15900,15900,15900,15900,0
20250408,164200,93499170,15900,15900,15900,15900,0
20250408,164100,93499170,15900,15900,15900,15900,0
20250408,164000,93499170,15900,15900,15900,15900,0
20250408,163900,93499170,15900,15900,15900,15900,0
20250408,163800,93499170,15900,15900,15900,15900,0
20250408,163700,93499170,15900,15900,15900,15900,144
20250408,163600,93499170,15900,15900,15900,15900,0
20250408,163500,93499170,15900,15900,15900,15900,0
20250408,163400,93499170,15900,15900,15900,15900,0
20250408,163300,93499170,15900,15900,15900,15900,0
20250408,163200,93499170,15900,15900,15900,15900,0
20250408,163100,93499170,15900,15900,15900,15900,0
20250408,163000,93499170,15900,15900,15900,15900,0
20250408,162900,93499170,15900,15900,15900,15900,0
20250408,162800,93499170,15900,15900,15900,15900,0
20250408,162700,93499170,15900,15900,15900,15900,0
20250408,162600,93499170,15900,15900,15900,15900,0
20250408,162500,93499170,15900,15900,15900,15900,0
20250408,162400,93499170,15900,15900,15900,15900,0
20250408,162300,93499170,15900,15900,15900,15900,0
20250408,162200,93499170,15900,15900,15900,15900,0
20250408,162100,93499170,15900,15900,15900,15900,0
20250408,162000,93499170,15900,15900,15900,15900,0
20250408,161900,93499170,15900,15900,15900,15900,0
20250408,161800,93499170,15900,15900,15900,15900,0
20250408,161700,93499170,15900,15900,15900,15900,0
20250408,161600,93499170,15900,15900,15900,15900,0
20250408,161500,93499170,15900,15900,15900,15900,0
20250408,161400,93499170,15900,15900,15900,15900,0
20250408,161300,93499170,15900,15900,15900,15900,0
20250408,161200,93499170,15900,15900,15900,15900,0
20250408,161100,93499170,15900,15900,15900,15900,0
20250408,161000,93499170,15900,15900,15900,15900,0
20250408,160900,93499170,15900,15900,15900,15900,0
20250408,160800,93499170,15900,15900,15900,15900,0
20250408,160700,93499170,15900,15900,15900,15900,144
20250408,160600,93499170,15900,15900,15900,15900,0
20250408,160500,93499170,15900,15900,15900,15900,0
20250408,160400,93499170,15900,15900,15900,15900,0
20250408,160300,93499170,15900,15900,15900,15900,0
20250408,160200,93499170,15900,15900,15900,15900,0
20250408,160100,93499170,15900,15900,15900,15900,0
20250408,160000,93499170,15900,15900,15900,15900,0
20250408,155900,93499170,15900,15900,15900,15900,0
20250408,155800,93499170,15900,15900,15900,15900,0
20250408,155700,93499170,15900,15900,15900,15900,0
20250408,155600,93499170,15900,15900,15900,15900,0
20250408,155500,93499170,15900,15900,15900,15900,0
20250408,155400,93499170,15900,15900,15900,15900,0
20250408,155300,93499170,15900,15900,15900,15900,0
20250408,155200,93499170,15900,15900,15900,15900,0
20250408,155100,93499170,15900,15900,15900,15900,0
20250408,155000,93499170,15900,15900,15900,15900,0
20250408,154900,93499170,15900,15900,15900,15900,0
20250408,154800,93499170,15900,15900,15900,15900,0
20250408,154700,93499170,15900,15900,15900,15900,0
20250408,154600,93499170,15900,15900,15900,15900,0
20250408,154500,93499170,15900,15900,15900,15900,0
20250408,154400,93499170,15900,15900,15900,15900,0
20250408,154300,93499170,15900,15900,15900,15900,0
20250408,154200,93499170,15900,15900,15900,15900,0
20250408,154100,93499170,15900,15900,15900,15900,0
20250408,154000,93499170,15900,15900,15900,15900,0
20250408,153900,93499170,15900,15900,15900,15900,0
20250408,153800,93499170,15900,15900,15900,15900,0
20250408,153700,93499170,15900,15900,15900,15900,144
20250408,153600,93499170,15900,15900,15900,15900,0
20250408,153500,93499170,15900,15900,15900,15900,0
20250408,153400,93499170,15900,15900,15900,15900,0
20250408,153300,93499170,15900,15900,15900,15900,0
20250408,153200,93499170,15900,15900,15900,15900,0
20250408,153100,93499170,15900,15900,15900,15900,0
20250408,153000,93499170,15900,15900,15900,15900,144
20250408,152900,91209570,15750,15750,15750,15750,0
20250408,152800,91209570,15750,15750,15750,15750,0
20250408,152700,91209570,15750,15750,15750,15750,0
20250408,152600,91209570,15750,15750,15750,15750,0
20250408,152500,91209570,15750,15750,15750,15750,0
20250408,152400,91209570,15750,15750,15750,15750,0
20250408,152300,91209570,15750,15750,15750,15750,0
20250408,152200,91209570,15750,15750,15750,15750,0
20250408,152100,91209570,15750,15750,15750,15750,0
20250408,152000,91209570,15750,15750,15750,15750,0
20250408,151900,91209570,15750,15750,15750,15750,3
20250408,151800,91162320,15630,15630,15630,15630,87
20250408,151700,89802510,15630,15630,15630,15630,0
20250408,151600,89802510,15630,15750,15750,15630,22
20250408,151500,89458290,15630,15630,15630,15630,41
20250408,151400,88817460,15750,15750,15750,15750,0
20250408,151300,88817460,15750,15750,15750,15750,4
20250408,151200,88754460,15630,15630,15630,15630,0
20250408,151100,88754460,15630,15630,15630,15630,22
20250408,151000,88410600,15630,15630,15630,15630,0
20250408,150900,88410600,15630,15630,15630,15630,0
20250408,150800,88410600,15630,15630,15630,15630,0
20250408,150700,88410600,15630,15630,15630,15630,0
20250408,150600,88410600,15630,15630,15630,15630,0
20250408,150500,88410600,15630,15630,15630,15630,13
20250408,150400,88207410,15700,15700,15700,15700,20
20250408,150300,87893410,15630,15630,15630,15630,0
20250408,150200,87893410,15630,15630,15630,15630,0
20250408,150100,87893410,15630,15630,15630,15630,0
20250408,150000,87893410,15630,15740,15740,15630,164
20250408,145900,85319290,15690,15690,15690,15690,0
20250408,145800,85319290,15690,15690,15690,15690,0
20250408,145700,85319290,15690,15690,15690,15690,1
20250408,145600,85303600,15650,15650,15650,15650,0
20250408,145500,85303600,15650,15650,15650,15650,0
20250408,145400,85303600,15650,15650,15650,15650,0
20250408,145300,85303600,15650,15650,15650,15650,0
20250408,145200,85303600,15650,15650,15650,15650,0
20250408,145100,85303600,15650,15650,15650,15650,0
20250408,145000,85303600,15650,15650,15650,15650,1
20250408,144900,85287950,15650,15650,15650,15650,7
20250408,144800,85178400,15660,15660,15660,15660,0
20250408,144700,85178400,15660,15680,15680,15660,29
20250408,144600,84724230,15680,15680,15680,15680,0
20250408,144500,84724230,15680,15680,15680,15680,4
20250408,144400,84661510,15690,15690,15690,15690,1
20250408,144300,84645820,15650,15650,15650,15650,0
20250408,144200,84645820,15650,15650,15650,15650,0
20250408,144100,84645820,15650,15650,15650,15650,0
20250408,144000,84645820,15650,15700,15700,15650,155
20250408,143900,82216420,15710,15710,15710,15710,0
20250408,143800,82216420,15710,15710,15710,15710,0
20250408,143700,82216420,15710,15710,15710,15710,1
20250408,143600,82200710,15710,15710,15710,15710,0
20250408,143500,82200710,15710,15710,15710,15710,0
20250408,143400,82200710,15710,15710,15710,15710,0
20250408,143300,82200710,15710,15710,15710,15710,1
20250408,143200,82185000,15680,15680,15680,15680,20
20250408,143100,81871400,15690,15690,15690,15690,0
20250408,143000,81871400,15690,15690,15690,15690,2
20250408,142900,81840020,15700,15700,15700,15700,0
20250408,142800,81840020,15700,15700,15700,15700,0
20250408,142700,81840020,15700,15700,15700,15700,0
20250408,142600,81840020,15700,15700,15700,15700,0
20250408,142500,81840020,15700,15710,15710,15700,6
20250408,142400,81745810,15680,15680,15680,15680,0
20250408,142300,81745810,15680,15680,15680,15680,0
20250408,142200,81745810,15680,15680,15680,15680,0
20250408,142100,81745810,15680,15680,15680,15680,3
20250408,142000,81698770,15680,15690,15690,15680,111
20250408,141900,79958220,15680,15680,15680,15680,0
20250408,141800,79958220,15680,15680,15680,15680,0
20250408,141700,79958220,15680,15680,15680,15680,0
20250408,141600,79958220,15680,15680,15680,15680,0
20250408,141500,79958220,15680,15680,15680,15680,0
20250408,141400,79958220,15680,15680,15680,15680,0
20250408,141300,79958220,15680,15680,15680,15680,9
20250408,141200,79817100,15750,15750,15750,15750,0
20250408,141100,79817100,15750,15750,15750,15750,0
20250408,141000,79817100,15750,15750,15750,15750,2
20250408,140900,79785600,15680,15730,15730,15680,30
20250408,140800,79314280,15740,15740,15740,15740,0
20250408,140700,79314280,15740,15740,15740,15740,0
20250408,140600,79314280,15740,15740,15740,15740,0
20250408,140500,79314280,15740,15740,15740,15740,4
20250408,140400,79251320,15740,15740,15740,15740,0
20250408,140300,79251320,15740,15740,15740,15740,0
20250408,140200,79251320,15740,15740,15740,15740,0
20250408,140100,79251320,15740,15740,15740,15740,2
20250408,140000,79219840,15720,15720,15720,15720,0
20250408,135900,79219840,15720,15720,15720,15720,0
20250408,135800,79219840,15720,15720,15720,15720,0
20250408,135700,79219840,15720,15720,15720,15720,0
20250408,135600,79219840,15720,15720,15720,15720,0
20250408,135500,79219840,15720,15720,15720,15720,0
20250408,135400,79219840,15720,15720,15720,15720,0
20250408,135300,79219840,15720,15720,15720,15720,0
20250408,135200,79219840,15720,15720,15720,15720,8
20250408,135100,79094080,15730,15730,15730,15730,2
20250408,135000,79062620,15750,15750,15750,15750,10
20250408,134900,78905120,15740,15740,15740,15740,0
20250408,134800,78905120,15740,15740,15740,15740,0
20250408,134700,78905120,15740,15740,15740,15740,0
20250408,134600,78905120,15740,15740,15740,15740,0
20250408,134500,78905120,15740,15740,15740,15740,0
20250408,134400,78905120,15740,15740,15740,15740,0
20250408,134300,78905120,15740,15740,15740,15740,0
20250408,134200,78905120,15740,15740,15740,15740,0
20250408,134100,78905120,15740,15740,15740,15740,0
20250408,134000,78905120,15740,15740,15740,15740,0
20250408,133900,78905120,15740,15740,15740,15740,0
20250408,133800,78905120,15740,15740,15740,15740,13
20250408,133700,78700500,15740,15780,15780,15740,24
20250408,133600,78322510,15770,15770,15770,15770,0
20250408,133500,78322510,15770,15770,15770,15770,0
20250408,133400,78322510,15770,15770,15770,15770,0
20250408,133300,78322510,15770,15770,15770,15770,0
20250408,133200,78322510,15770,15770,15770,15770,0
20250408,133100,78322510,15770,15770,15770,15770,0
20250408,133000,78322510,15770,15770,15770,15770,0
20250408,132900,78322510,15770,15780,15780,15770,3
20250408,132800,78275190,15780,15780,15780,15780,0
20250408,132700,78275190,15780,15780,15780,15780,0
20250408,132600,78275190,15780,15780,15780,15780,0
20250408,132500,78275190,15780,15780,15780,15780,0
20250408,132400,78275190,15780,15790,15790,15780,16
20250408,132300,78022560,15800,15810,15810,15800,3
20250408,132200,77975150,15820,15820,15820,15820,0
20250408,132100,77975150,15820,15820,15820,15820,0
20250408,132000,77975150,15820,15820,15820,15820,0
20250408,131900,77975150,15820,15820,15820,15820,0
20250408,131800,77975150,15820,15820,15820,15820,1
20250408,131700,77959330,15800,15800,15800,15800,0
20250408,131600,77959330,15800,15800,15800,15800,0
20250408,131500,77959330,15800,15800,15800,15800,0
20250408,131400,77959330,15800,15800,15800,15800,0
20250408,131300,77959330,15800,15800,15800,15800,0
20250408,131200,77959330,15800,15800,15800,15800,5
20250408,131100,77880330,15810,15810,15810,15810,0
20250408,131000,77880330,15810,15810,15810,15810,0
20250408,130900,77880330,15810,15810,15810,15810,0
20250408,130800,77880330,15810,15840,15840,15810,43
20250408,130700,77200380,15930,15930,15930,15930,0
20250408,130600,77200380,15930,15930,15930,15930,1
20250408,130500,77184450,15850,15850,15850,15850,0
20250408,130400,77184450,15850,15850,15850,15850,0
20250408,130300,77184450,15850,15850,15850,15850,0
20250408,130200,77184450,15850,15850,15850,15850,6
20250408,130100,77089350,15900,15900,15900,15900,0
20250408,130000,77089350,15900,15900,15900,15900,1
20250408,125900,77073450,15860,15860,15860,15860,0
20250408,125800,77073450,15860,15860,15860,15860,0
20250408,125700,77073450,15860,15860,15860,15860,0
20250408,125600,77073450,15860,15860,15860,15860,0
20250408,125500,77073450,15860,15860,15860,15860,0
20250408,125400,77073450,15860,15860,15860,15860,0
20250408,125300,77073450,15860,15860,15860,15860,0
20250408,125200,77073450,15860,15870,15870,15860,7
20250408,125100,76962410,15860,15870,15870,15860,3
20250408,125000,76914810,15880,15880,15880,15880,23
20250408,124900,76549570,15950,15950,15950,15950,0
20250408,124800,76549570,15950,15950,15950,15950,0
20250408,124700,76549570,15950,15950,15950,15950,0
20250408,124600,76549570,15950,15950,15950,15950,0
20250408,124500,76549570,15950,15950,15950,15950,1
20250408,124400,76533620,15890,15890,15890,15890,0
20250408,124300,76533620,15890,15890,15890,15890,0
20250408,124200,76533620,15890,15890,15890,15890,19
20250408,124100,76231710,15900,15900,15900,15900,0
20250408,124000,76231710,15900,15900,15900,15900,0
20250408,123900,76231710,15900,15900,15900,15900,0
20250408,123800,76231710,15900,15900,15900,15900,0
20250408,123700,76231710,15900,15900,15900,15900,0
20250408,123600,76231710,15900,15900,15900,15900,0
20250408,123500,76231710,15900,15910,15910,15900,165
20250408,123400,73608200,15920,15920,15920,15920,26
20250408,123300,73194280,15900,15900,15900,15900,0
20250408,123200,73194280,15900,15900,15900,15900,0
20250408,123100,73194280,15900,15900,15900,15900,0
20250408,123000,73194280,15900,15900,15900,15900,0
20250408,122900,73194280,15900,15900,15900,15900,0
20250408,122800,73194280,15900,15900,15900,15900,0
20250408,122700,73194280,15900,15900,15900,15900,1
20250408,122600,73178380,15900,15900,15900,15900,0
20250408,122500,73178380,15900,15900,15900,15900,0
20250408,122400,73178380,15900,15900,15900,15900,0
20250408,122300,73178380,15900,15900,15900,15900,0
20250408,122200,73178380,15900,15900,15900,15900,0
20250408,122100,73178380,15900,15900,15900,15900,0
20250408,122000,73178380,15900,15900,15900,15900,0
20250408,121900,73178380,15900,15900,15900,15900,0
20250408,121800,73178380,15900,15900,15900,15900,0
20250408,121700,73178380,15900,15900,15900,15900,0
20250408,121600,73178380,15900,15900,15900,15900,0
20250408,121500,73178380,15900,15900,15900,15900,0
20250408,121400,73178380,15900,15900,15900,15900,0
20250408,121300,73178380,15900,15900,15900,15900,0
20250408,121200,73178380,15900,15900,15900,15900,0
20250408,121100,73178380,15900,15900,15900,15900,0
20250408,121000,73178380,15900,15900,15900,15900,0
20250408,120900,73178380,15900,15900,15900,15900,0
20250408,120800,73178380,15900,15900,15900,15900,1
20250408,120700,73162480,15920,15920,15920,15920,0
20250408,120600,73162480,15920,15920,15920,15920,0
20250408,120500,73162480,15920,15920,15920,15920,0
20250408,120400,73162480,15920,15920,15920,15920,32
20250408,120300,72653040,15920,15920,15920,15920,1
20250408,120200,72637120,15910,15910,15910,15910,0
20250408,120100,72637120,15910,15910,15910,15910,0
20250408,120000,72637120,15910,15910,15910,15910,0
20250408,115900,72637120,15910,15910,15910,15910,0
20250408,115800,72637120,15910,15910,15910,15910,0
20250408,115700,72637120,15910,15920,15920,15910,33
20250408,115600,72111790,15920,15920,15920,15920,0
20250408,115500,72111790,15920,15920,15920,15920,1
20250408,115400,72095870,15920,15920,15920,15920,0
20250408,115300,72095870,15920,15920,15920,15920,0
20250408,115200,72095870,15920,15920,15920,15920,0
20250408,115100,72095870,15920,15920,15920,15920,0
20250408,115000,72095870,15920,15920,15920,15920,0
20250408,114900,72095870,15920,15920,15920,15920,0
20250408,114800,72095870,15920,15920,15920,15920,32
20250408,114700,71586430,15920,15920,15920,15920,0
20250408,114600,71586430,15920,15920,15920,15920,0
20250408,114500,71586430,15920,15920,15920,15920,0
20250408,114400,71586430,15920,15940,15940,15920,5
20250408,114300,71506770,15990,15990,15990,15990,0
20250408,114200,71506770,15990,15950,15990,15950,29
20250408,114100,71044110,15990,15960,15990,15960,16
20250408,114000,70788720,15960,15960,15960,15960,1
20250408,113900,70772760,15960,15970,15970,15960,20
20250408,113800,70453550,16030,16030,16030,16030,0
20250408,113700,70453550,16030,16030,16030,16030,0
20250408,113600,70453550,16030,16020,16030,16020,15
20250408,113500,70213150,15960,15960,15960,15960,10
20250408,113400,70053550,15960,15960,15960,15960,3
20250408,113300,70005670,16030,16030,16030,16030,97
20250408,113200,68450760,16030,15960,16030,15960,1363
20250408,113100,46641420,15980,15980,15980,15980,0
20250408,113000,46641420,15980,15980,15980,15980,0
20250408,112900,46641420,15980,15980,15980,15980,0
20250408,112800,46641420,15980,15980,15980,15980,0
20250408,112700,46641420,15980,15980,15980,15980,0
20250408,112600,46641420,15980,15980,15980,15980,0
20250408,112500,46641420,15980,15980,15980,15980,0
20250408,112400,46641420,15980,15980,15980,15980,0
20250408,112300,46641420,15980,15980,15980,15980,0
20250408,112200,46641420,15980,15980,15980,15980,1
20250408,112100,46625440,15980,15890,15980,15820,253
20250408,112000,42602410,15890,15860,15890,15860,258
20250408,111900,38506620,15860,15860,15860,15860,136
20250408,111800,36349660,15860,15860,15860,15860,0
20250408,111700,36349660,15860,15860,15860,15860,0
20250408,111600,36349660,15860,15860,15860,15860,38
20250408,111500,35746980,15770,15770,15770,15770,0
20250408,111400,35746980,15770,15770,15770,15770,0
20250408,111300,35746980,15770,15770,15770,15770,0
20250408,111200,35746980,15770,15770,15770,15770,1
20250408,111100,35731210,15820,15820,15820,15820,0
20250408,111000,35731210,15820,15820,15820,15820,0
20250408,110900,35731210,15820,15820,15820,15820,1
20250408,110800,35715390,15750,15750,15750,15750,0
20250408,110700,35715390,15750,15750,15750,15750,0
20250408,110600,35715390,15750,15750,15750,15750,0
20250408,110500,35715390,15750,15750,15750,15750,0
20250408,110400,35715390,15750,15750,15750,15750,0
20250408,110300,35715390,15750,15750,15750,15750,0
20250408,110200,35715390,15750,15750,15750,15750,0
20250408,110100,35715390,15750,15800,15800,15750,2
20250408,110000,35683840,15750,15750,15750,15750,0
20250408,105900,35683840,15750,15750,15750,15750,0
20250408,105800,35683840,15750,15750,15750,15750,0
20250408,105700,35683840,15750,15750,15750,15750,0
20250408,105600,35683840,15750,15750,15750,15750,0
20250408,105500,35683840,15750,15870,15870,15750,7
20250408,105400,35573470,15870,15760,15870,15750,23
20250408,105300,35209140,15870,15870,15870,15870,0
20250408,105200,35209140,15870,15870,15870,15870,0
20250408,105100,35209140,15870,15870,15870,15870,0
20250408,105000,35209140,15870,15870,15870,15870,0
20250408,104900,35209140,15870,15870,15870,15870,0
20250408,104800,35209140,15870,15870,15870,15870,0
20250408,104700,35209140,15870,15860,15870,15850,250
20250408,104600,31242140,15870,15870,15870,15870,0
20250408,104500,31242140,15870,15750,15870,15730,563
20250408,104400,22379920,15750,15750,15750,15750,0
20250408,104300,22379920,15750,15750,15750,15750,0
20250408,104200,22379920,15750,15750,15750,15750,0
20250408,104100,22379920,15750,15760,15780,15750,20
20250408,104000,22064630,15800,15800,15800,15800,0
20250408,103900,22064630,15800,15800,15800,15800,0
20250408,103800,22064630,15800,15800,15800,15800,0
20250408,103700,22064630,15800,15760,15800,15760,53
20250408,103600,21229310,15760,15760,15760,15760,0
20250408,103500,21229310,15760,15760,15760,15760,52
20250408,103400,20409790,15750,15750,15750,15750,2
20250408,103300,20378290,15760,15760,15760,15760,0
20250408,103200,20378290,15760,15760,15770,15760,5
20250408,103100,20299480,15760,15760,15760,15760,0
20250408,103000,20299480,15760,15760,15760,15760,0
20250408,102900,20299480,15760,15760,15760,15760,126
20250408,102800,18313720,15740,15740,15740,15740,81
20250408,102700,17038780,15730,15770,15770,15730,80
20250408,102600,15779620,15800,15740,15800,15740,71
20250408,102500,14661060,15770,15730,15770,15730,413
20250408,102400,8161430,15730,15730,15730,15730,0
20250408,102300,8161430,15730,15730,15730,15730,0
20250408,102200,8161430,15730,15730,15730,15730,0
20250408,102100,8161430,15730,15730,15730,15730,15
20250408,102000,7925480,15730,15730,15730,15730,0
20250408,101900,7925480,15730,15730,15730,15730,0
20250408,101800,7925480,15730,15730,15730,15730,0
20250408,101700,7925480,15730,15730,15730,15730,0
20250408,101600,7925480,15730,15730,15730,15730,0
20250408,101500,7925480,15730,15730,15730,15730,0
20250408,101400,7925480,15730,15730,15730,15730,0
20250408,101300,7925480,15730,15730,15730,15730,0
20250408,101200,7925480,15730,15730,15730,15730,0
20250408,101100,7925480,15730,15730,15730,15730,0
20250408,101000,7925480,15730,15730,15730,15730,1
20250408,100900,7909750,15720,15720,15720,15720,0
20250408,100800,7909750,15720,15730,15730,15720,2
20250408,100700,7878300,15680,15680,15680,15680,0
20250408,100600,7878300,15680,15700,15700,15680,18
20250408,100500,7595730,15670,15670,15670,15670,43
20250408,100400,6921920,15670,15670,15670,15670,8
20250408,100300,6796560,15670,15670,15670,15670,4
20250408,100200,6733880,15660,15660,15660,15660,40
20250408,100100,6107480,15660,15660,15660,15660,0
20250408,100000,6107480,15660,15660,15660,15660,0
20250408,095900,6107480,15660,15660,15660,15660,20
20250408,095800,5794280,15670,15670,15670,15670,0
20250408,095700,5794280,15670,15670,15670,15670,2
20250408,095600,5762940,15670,15670,15670,15670,0
20250408,095500,5762940,15670,15650,15670,15650,303
20250408,095400,1018570,15650,15650,15650,15650,30
20250408,095300,549070,15650,15650,15650,15650,0
20250408,095200,549070,15650,15650,15650,15650,0
20250408,095100,549070,15650,15650,15650,15650,0
20250408,095000,549070,15650,15650,15650,15650,0
20250408,094900,549070,15650,15650,15650,15650,1
20250408,094800,533420,15660,15660,15660,15660,0
20250408,094700,533420,15660,15660,15660,15660,0
20250408,094600,533420,15660,15660,15660,15660,0
20250408,094500,533420,15660,15660,15660,15660,0
20250408,094400,533420,15660,15660,15660,15660,2
20250408,094300,502100,15660,15660,15660,15660,0
20250408,094200,502100,15660,15660,15660,15660,0
20250408,094100,502100,15660,15660,15660,15660,1
20250408,094000,486440,15660,15660,15660,15660,0
20250408,093900,486440,15660,15650,15660,15640,4
20250408,093800,423840,15660,15660,15660,15660,1
20250408,093700,408180,15670,15670,15670,15670,1
20250408,093600,392510,15680,15680,15680,15680,3
20250408,093500,345470,15680,15680,15680,15680,2
20250408,093400,314110,15680,15680,15680,15680,0
20250408,093300,314110,15680,15680,15680,15680,1
20250408,093200,298430,15740,15740,15740,15740,0
20250408,093100,298430,15740,15740,15740,15740,0
20250408,093000,298430,15740,15740,15740,15740,2
20250408,092900,266950,15660,15660,15660,15660,0
20250408,092800,266950,15660,15660,15660,15660,1
20250408,092700,251290,15670,15670,15670,15670,0
20250408,092600,251290,15670,15670,15670,15670,0
20250408,092500,251290,15670,15670,15670,15670,0
20250408,092400,251290,15670,15670,15670,15670,2
20250408,092300,219950,15750,15750,15750,15750,0
20250408,092200,219950,15750,15750,15750,15750,0
20250408,092100,219950,15750,15750,15750,15750,0
20250408,092000,219950,15750,15750,15750,15750,0
20250408,091900,219950,15750,15750,15750,15750,0
20250408,091800,219950,15750,15750,15750,15750,0
20250408,091700,219950,15750,15750,15750,15750,0
20250408,091600,219950,15750,15750,15750,15750,0
20250408,091500,219950,15750,15750,15750,15750,3
20250408,091400,172700,15700,15700,15700,15700,0
20250408,091300,172700,15700,15700,15700,15700,0
20250408,091200,172700,15700,15700,15700,15700,5
20250408,091100,94200,15700,15700,15700,15700,0
20250408,091000,94200,15700,15700,15700,15700,0
20250408,090900,94200,15700,15700,15700,15700,0
20250408,090800,94200,15700,15700,15700,15700,0
20250408,090700,94200,15700,15700,15700,15700,0
20250408,090600,94200,15700,15700,15700,15700,0
20250408,090500,94200,15700,15700,15700,15700,0
20250408,090400,94200,15700,15700,15700,15700,0
20250408,090300,94200,15700,15700,15700,15700,1
20250408,090200,78500,15700,15700,15700,15700,0
20250408,090100,78500,15700,15700,15700,15700,0
20250408,090000,78500,15700,15700,15700,15700,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183700 93499170 15900 15900 15900 15900 144
3 20250408 183600 93499170 15900 15900 15900 15900 0
4 20250408 183500 93499170 15900 15900 15900 15900 0
5 20250408 183400 93499170 15900 15900 15900 15900 0
6 20250408 183300 93499170 15900 15900 15900 15900 0
7 20250408 183200 93499170 15900 15900 15900 15900 0
8 20250408 183100 93499170 15900 15900 15900 15900 0
9 20250408 183000 93499170 15900 15900 15900 15900 0
10 20250408 182900 93499170 15900 15900 15900 15900 0
11 20250408 182800 93499170 15900 15900 15900 15900 0
12 20250408 182700 93499170 15900 15900 15900 15900 0
13 20250408 182600 93499170 15900 15900 15900 15900 0
14 20250408 182500 93499170 15900 15900 15900 15900 0
15 20250408 182400 93499170 15900 15900 15900 15900 0
16 20250408 182300 93499170 15900 15900 15900 15900 0
17 20250408 182200 93499170 15900 15900 15900 15900 0
18 20250408 182100 93499170 15900 15900 15900 15900 0
19 20250408 182000 93499170 15900 15900 15900 15900 0
20 20250408 181900 93499170 15900 15900 15900 15900 0
21 20250408 181800 93499170 15900 15900 15900 15900 0
22 20250408 181700 93499170 15900 15900 15900 15900 0
23 20250408 181600 93499170 15900 15900 15900 15900 0
24 20250408 181500 93499170 15900 15900 15900 15900 0
25 20250408 181400 93499170 15900 15900 15900 15900 0
26 20250408 181300 93499170 15900 15900 15900 15900 0
27 20250408 181200 93499170 15900 15900 15900 15900 0
28 20250408 181100 93499170 15900 15900 15900 15900 0
29 20250408 181000 93499170 15900 15900 15900 15900 0
30 20250408 180900 93499170 15900 15900 15900 15900 0
31 20250408 180800 93499170 15900 15900 15900 15900 0
32 20250408 180700 93499170 15900 15900 15900 15900 144
33 20250408 180600 93499170 15900 15900 15900 15900 0
34 20250408 180500 93499170 15900 15900 15900 15900 0
35 20250408 180400 93499170 15900 15900 15900 15900 0
36 20250408 180300 93499170 15900 15900 15900 15900 0
37 20250408 180200 93499170 15900 15900 15900 15900 0
38 20250408 180100 93499170 15900 15900 15900 15900 0
39 20250408 180000 93499170 15900 15900 15900 15900 0
40 20250408 175900 93499170 15900 15900 15900 15900 0
41 20250408 175800 93499170 15900 15900 15900 15900 0
42 20250408 175700 93499170 15900 15900 15900 15900 0
43 20250408 175600 93499170 15900 15900 15900 15900 0
44 20250408 175500 93499170 15900 15900 15900 15900 0
45 20250408 175400 93499170 15900 15900 15900 15900 0
46 20250408 175300 93499170 15900 15900 15900 15900 0
47 20250408 175200 93499170 15900 15900 15900 15900 0
48 20250408 175100 93499170 15900 15900 15900 15900 0
49 20250408 175000 93499170 15900 15900 15900 15900 0
50 20250408 174900 93499170 15900 15900 15900 15900 0
51 20250408 174800 93499170 15900 15900 15900 15900 0
52 20250408 174700 93499170 15900 15900 15900 15900 0
53 20250408 174600 93499170 15900 15900 15900 15900 0
54 20250408 174500 93499170 15900 15900 15900 15900 0
55 20250408 174400 93499170 15900 15900 15900 15900 0
56 20250408 174300 93499170 15900 15900 15900 15900 0
57 20250408 174200 93499170 15900 15900 15900 15900 0
58 20250408 174100 93499170 15900 15900 15900 15900 0
59 20250408 174000 93499170 15900 15900 15900 15900 0
60 20250408 173900 93499170 15900 15900 15900 15900 0
61 20250408 173800 93499170 15900 15900 15900 15900 0
62 20250408 173700 93499170 15900 15900 15900 15900 144
63 20250408 173600 93499170 15900 15900 15900 15900 0
64 20250408 173500 93499170 15900 15900 15900 15900 0
65 20250408 173400 93499170 15900 15900 15900 15900 0
66 20250408 173300 93499170 15900 15900 15900 15900 0
67 20250408 173200 93499170 15900 15900 15900 15900 0
68 20250408 173100 93499170 15900 15900 15900 15900 0
69 20250408 173000 93499170 15900 15900 15900 15900 0
70 20250408 172900 93499170 15900 15900 15900 15900 0
71 20250408 172800 93499170 15900 15900 15900 15900 0
72 20250408 172700 93499170 15900 15900 15900 15900 0
73 20250408 172600 93499170 15900 15900 15900 15900 0
74 20250408 172500 93499170 15900 15900 15900 15900 0
75 20250408 172400 93499170 15900 15900 15900 15900 0
76 20250408 172300 93499170 15900 15900 15900 15900 0
77 20250408 172200 93499170 15900 15900 15900 15900 0
78 20250408 172100 93499170 15900 15900 15900 15900 0
79 20250408 172000 93499170 15900 15900 15900 15900 0
80 20250408 171900 93499170 15900 15900 15900 15900 0
81 20250408 171800 93499170 15900 15900 15900 15900 0
82 20250408 171700 93499170 15900 15900 15900 15900 0
83 20250408 171600 93499170 15900 15900 15900 15900 0
84 20250408 171500 93499170 15900 15900 15900 15900 0
85 20250408 171400 93499170 15900 15900 15900 15900 0
86 20250408 171300 93499170 15900 15900 15900 15900 0
87 20250408 171200 93499170 15900 15900 15900 15900 0
88 20250408 171100 93499170 15900 15900 15900 15900 0
89 20250408 171000 93499170 15900 15900 15900 15900 0
90 20250408 170900 93499170 15900 15900 15900 15900 0
91 20250408 170800 93499170 15900 15900 15900 15900 0
92 20250408 170700 93499170 15900 15900 15900 15900 144
93 20250408 170600 93499170 15900 15900 15900 15900 0
94 20250408 170500 93499170 15900 15900 15900 15900 0
95 20250408 170400 93499170 15900 15900 15900 15900 0
96 20250408 170300 93499170 15900 15900 15900 15900 0
97 20250408 170200 93499170 15900 15900 15900 15900 0
98 20250408 170100 93499170 15900 15900 15900 15900 0
99 20250408 170000 93499170 15900 15900 15900 15900 0
100 20250408 165900 93499170 15900 15900 15900 15900 0
101 20250408 165800 93499170 15900 15900 15900 15900 0
102 20250408 165700 93499170 15900 15900 15900 15900 0
103 20250408 165600 93499170 15900 15900 15900 15900 0
104 20250408 165500 93499170 15900 15900 15900 15900 0
105 20250408 165400 93499170 15900 15900 15900 15900 0
106 20250408 165300 93499170 15900 15900 15900 15900 0
107 20250408 165200 93499170 15900 15900 15900 15900 0
108 20250408 165100 93499170 15900 15900 15900 15900 0
109 20250408 165000 93499170 15900 15900 15900 15900 0
110 20250408 164900 93499170 15900 15900 15900 15900 0
111 20250408 164800 93499170 15900 15900 15900 15900 0
112 20250408 164700 93499170 15900 15900 15900 15900 0
113 20250408 164600 93499170 15900 15900 15900 15900 0
114 20250408 164500 93499170 15900 15900 15900 15900 0
115 20250408 164400 93499170 15900 15900 15900 15900 0
116 20250408 164300 93499170 15900 15900 15900 15900 0
117 20250408 164200 93499170 15900 15900 15900 15900 0
118 20250408 164100 93499170 15900 15900 15900 15900 0
119 20250408 164000 93499170 15900 15900 15900 15900 0
120 20250408 163900 93499170 15900 15900 15900 15900 0
121 20250408 163800 93499170 15900 15900 15900 15900 0
122 20250408 163700 93499170 15900 15900 15900 15900 144
123 20250408 163600 93499170 15900 15900 15900 15900 0
124 20250408 163500 93499170 15900 15900 15900 15900 0
125 20250408 163400 93499170 15900 15900 15900 15900 0
126 20250408 163300 93499170 15900 15900 15900 15900 0
127 20250408 163200 93499170 15900 15900 15900 15900 0
128 20250408 163100 93499170 15900 15900 15900 15900 0
129 20250408 163000 93499170 15900 15900 15900 15900 0
130 20250408 162900 93499170 15900 15900 15900 15900 0
131 20250408 162800 93499170 15900 15900 15900 15900 0
132 20250408 162700 93499170 15900 15900 15900 15900 0
133 20250408 162600 93499170 15900 15900 15900 15900 0
134 20250408 162500 93499170 15900 15900 15900 15900 0
135 20250408 162400 93499170 15900 15900 15900 15900 0
136 20250408 162300 93499170 15900 15900 15900 15900 0
137 20250408 162200 93499170 15900 15900 15900 15900 0
138 20250408 162100 93499170 15900 15900 15900 15900 0
139 20250408 162000 93499170 15900 15900 15900 15900 0
140 20250408 161900 93499170 15900 15900 15900 15900 0
141 20250408 161800 93499170 15900 15900 15900 15900 0
142 20250408 161700 93499170 15900 15900 15900 15900 0
143 20250408 161600 93499170 15900 15900 15900 15900 0
144 20250408 161500 93499170 15900 15900 15900 15900 0
145 20250408 161400 93499170 15900 15900 15900 15900 0
146 20250408 161300 93499170 15900 15900 15900 15900 0
147 20250408 161200 93499170 15900 15900 15900 15900 0
148 20250408 161100 93499170 15900 15900 15900 15900 0
149 20250408 161000 93499170 15900 15900 15900 15900 0
150 20250408 160900 93499170 15900 15900 15900 15900 0
151 20250408 160800 93499170 15900 15900 15900 15900 0
152 20250408 160700 93499170 15900 15900 15900 15900 144
153 20250408 160600 93499170 15900 15900 15900 15900 0
154 20250408 160500 93499170 15900 15900 15900 15900 0
155 20250408 160400 93499170 15900 15900 15900 15900 0
156 20250408 160300 93499170 15900 15900 15900 15900 0
157 20250408 160200 93499170 15900 15900 15900 15900 0
158 20250408 160100 93499170 15900 15900 15900 15900 0
159 20250408 160000 93499170 15900 15900 15900 15900 0
160 20250408 155900 93499170 15900 15900 15900 15900 0
161 20250408 155800 93499170 15900 15900 15900 15900 0
162 20250408 155700 93499170 15900 15900 15900 15900 0
163 20250408 155600 93499170 15900 15900 15900 15900 0
164 20250408 155500 93499170 15900 15900 15900 15900 0
165 20250408 155400 93499170 15900 15900 15900 15900 0
166 20250408 155300 93499170 15900 15900 15900 15900 0
167 20250408 155200 93499170 15900 15900 15900 15900 0
168 20250408 155100 93499170 15900 15900 15900 15900 0
169 20250408 155000 93499170 15900 15900 15900 15900 0
170 20250408 154900 93499170 15900 15900 15900 15900 0
171 20250408 154800 93499170 15900 15900 15900 15900 0
172 20250408 154700 93499170 15900 15900 15900 15900 0
173 20250408 154600 93499170 15900 15900 15900 15900 0
174 20250408 154500 93499170 15900 15900 15900 15900 0
175 20250408 154400 93499170 15900 15900 15900 15900 0
176 20250408 154300 93499170 15900 15900 15900 15900 0
177 20250408 154200 93499170 15900 15900 15900 15900 0
178 20250408 154100 93499170 15900 15900 15900 15900 0
179 20250408 154000 93499170 15900 15900 15900 15900 0
180 20250408 153900 93499170 15900 15900 15900 15900 0
181 20250408 153800 93499170 15900 15900 15900 15900 0
182 20250408 153700 93499170 15900 15900 15900 15900 144
183 20250408 153600 93499170 15900 15900 15900 15900 0
184 20250408 153500 93499170 15900 15900 15900 15900 0
185 20250408 153400 93499170 15900 15900 15900 15900 0
186 20250408 153300 93499170 15900 15900 15900 15900 0
187 20250408 153200 93499170 15900 15900 15900 15900 0
188 20250408 153100 93499170 15900 15900 15900 15900 0
189 20250408 153000 93499170 15900 15900 15900 15900 144
190 20250408 152900 91209570 15750 15750 15750 15750 0
191 20250408 152800 91209570 15750 15750 15750 15750 0
192 20250408 152700 91209570 15750 15750 15750 15750 0
193 20250408 152600 91209570 15750 15750 15750 15750 0
194 20250408 152500 91209570 15750 15750 15750 15750 0
195 20250408 152400 91209570 15750 15750 15750 15750 0
196 20250408 152300 91209570 15750 15750 15750 15750 0
197 20250408 152200 91209570 15750 15750 15750 15750 0
198 20250408 152100 91209570 15750 15750 15750 15750 0
199 20250408 152000 91209570 15750 15750 15750 15750 0
200 20250408 151900 91209570 15750 15750 15750 15750 3
201 20250408 151800 91162320 15630 15630 15630 15630 87
202 20250408 151700 89802510 15630 15630 15630 15630 0
203 20250408 151600 89802510 15630 15750 15750 15630 22
204 20250408 151500 89458290 15630 15630 15630 15630 41
205 20250408 151400 88817460 15750 15750 15750 15750 0
206 20250408 151300 88817460 15750 15750 15750 15750 4
207 20250408 151200 88754460 15630 15630 15630 15630 0
208 20250408 151100 88754460 15630 15630 15630 15630 22
209 20250408 151000 88410600 15630 15630 15630 15630 0
210 20250408 150900 88410600 15630 15630 15630 15630 0
211 20250408 150800 88410600 15630 15630 15630 15630 0
212 20250408 150700 88410600 15630 15630 15630 15630 0
213 20250408 150600 88410600 15630 15630 15630 15630 0
214 20250408 150500 88410600 15630 15630 15630 15630 13
215 20250408 150400 88207410 15700 15700 15700 15700 20
216 20250408 150300 87893410 15630 15630 15630 15630 0
217 20250408 150200 87893410 15630 15630 15630 15630 0
218 20250408 150100 87893410 15630 15630 15630 15630 0
219 20250408 150000 87893410 15630 15740 15740 15630 164
220 20250408 145900 85319290 15690 15690 15690 15690 0
221 20250408 145800 85319290 15690 15690 15690 15690 0
222 20250408 145700 85319290 15690 15690 15690 15690 1
223 20250408 145600 85303600 15650 15650 15650 15650 0
224 20250408 145500 85303600 15650 15650 15650 15650 0
225 20250408 145400 85303600 15650 15650 15650 15650 0
226 20250408 145300 85303600 15650 15650 15650 15650 0
227 20250408 145200 85303600 15650 15650 15650 15650 0
228 20250408 145100 85303600 15650 15650 15650 15650 0
229 20250408 145000 85303600 15650 15650 15650 15650 1
230 20250408 144900 85287950 15650 15650 15650 15650 7
231 20250408 144800 85178400 15660 15660 15660 15660 0
232 20250408 144700 85178400 15660 15680 15680 15660 29
233 20250408 144600 84724230 15680 15680 15680 15680 0
234 20250408 144500 84724230 15680 15680 15680 15680 4
235 20250408 144400 84661510 15690 15690 15690 15690 1
236 20250408 144300 84645820 15650 15650 15650 15650 0
237 20250408 144200 84645820 15650 15650 15650 15650 0
238 20250408 144100 84645820 15650 15650 15650 15650 0
239 20250408 144000 84645820 15650 15700 15700 15650 155
240 20250408 143900 82216420 15710 15710 15710 15710 0
241 20250408 143800 82216420 15710 15710 15710 15710 0
242 20250408 143700 82216420 15710 15710 15710 15710 1
243 20250408 143600 82200710 15710 15710 15710 15710 0
244 20250408 143500 82200710 15710 15710 15710 15710 0
245 20250408 143400 82200710 15710 15710 15710 15710 0
246 20250408 143300 82200710 15710 15710 15710 15710 1
247 20250408 143200 82185000 15680 15680 15680 15680 20
248 20250408 143100 81871400 15690 15690 15690 15690 0
249 20250408 143000 81871400 15690 15690 15690 15690 2
250 20250408 142900 81840020 15700 15700 15700 15700 0
251 20250408 142800 81840020 15700 15700 15700 15700 0
252 20250408 142700 81840020 15700 15700 15700 15700 0
253 20250408 142600 81840020 15700 15700 15700 15700 0
254 20250408 142500 81840020 15700 15710 15710 15700 6
255 20250408 142400 81745810 15680 15680 15680 15680 0
256 20250408 142300 81745810 15680 15680 15680 15680 0
257 20250408 142200 81745810 15680 15680 15680 15680 0
258 20250408 142100 81745810 15680 15680 15680 15680 3
259 20250408 142000 81698770 15680 15690 15690 15680 111
260 20250408 141900 79958220 15680 15680 15680 15680 0
261 20250408 141800 79958220 15680 15680 15680 15680 0
262 20250408 141700 79958220 15680 15680 15680 15680 0
263 20250408 141600 79958220 15680 15680 15680 15680 0
264 20250408 141500 79958220 15680 15680 15680 15680 0
265 20250408 141400 79958220 15680 15680 15680 15680 0
266 20250408 141300 79958220 15680 15680 15680 15680 9
267 20250408 141200 79817100 15750 15750 15750 15750 0
268 20250408 141100 79817100 15750 15750 15750 15750 0
269 20250408 141000 79817100 15750 15750 15750 15750 2
270 20250408 140900 79785600 15680 15730 15730 15680 30
271 20250408 140800 79314280 15740 15740 15740 15740 0
272 20250408 140700 79314280 15740 15740 15740 15740 0
273 20250408 140600 79314280 15740 15740 15740 15740 0
274 20250408 140500 79314280 15740 15740 15740 15740 4
275 20250408 140400 79251320 15740 15740 15740 15740 0
276 20250408 140300 79251320 15740 15740 15740 15740 0
277 20250408 140200 79251320 15740 15740 15740 15740 0
278 20250408 140100 79251320 15740 15740 15740 15740 2
279 20250408 140000 79219840 15720 15720 15720 15720 0
280 20250408 135900 79219840 15720 15720 15720 15720 0
281 20250408 135800 79219840 15720 15720 15720 15720 0
282 20250408 135700 79219840 15720 15720 15720 15720 0
283 20250408 135600 79219840 15720 15720 15720 15720 0
284 20250408 135500 79219840 15720 15720 15720 15720 0
285 20250408 135400 79219840 15720 15720 15720 15720 0
286 20250408 135300 79219840 15720 15720 15720 15720 0
287 20250408 135200 79219840 15720 15720 15720 15720 8
288 20250408 135100 79094080 15730 15730 15730 15730 2
289 20250408 135000 79062620 15750 15750 15750 15750 10
290 20250408 134900 78905120 15740 15740 15740 15740 0
291 20250408 134800 78905120 15740 15740 15740 15740 0
292 20250408 134700 78905120 15740 15740 15740 15740 0
293 20250408 134600 78905120 15740 15740 15740 15740 0
294 20250408 134500 78905120 15740 15740 15740 15740 0
295 20250408 134400 78905120 15740 15740 15740 15740 0
296 20250408 134300 78905120 15740 15740 15740 15740 0
297 20250408 134200 78905120 15740 15740 15740 15740 0
298 20250408 134100 78905120 15740 15740 15740 15740 0
299 20250408 134000 78905120 15740 15740 15740 15740 0
300 20250408 133900 78905120 15740 15740 15740 15740 0
301 20250408 133800 78905120 15740 15740 15740 15740 13
302 20250408 133700 78700500 15740 15780 15780 15740 24
303 20250408 133600 78322510 15770 15770 15770 15770 0
304 20250408 133500 78322510 15770 15770 15770 15770 0
305 20250408 133400 78322510 15770 15770 15770 15770 0
306 20250408 133300 78322510 15770 15770 15770 15770 0
307 20250408 133200 78322510 15770 15770 15770 15770 0
308 20250408 133100 78322510 15770 15770 15770 15770 0
309 20250408 133000 78322510 15770 15770 15770 15770 0
310 20250408 132900 78322510 15770 15780 15780 15770 3
311 20250408 132800 78275190 15780 15780 15780 15780 0
312 20250408 132700 78275190 15780 15780 15780 15780 0
313 20250408 132600 78275190 15780 15780 15780 15780 0
314 20250408 132500 78275190 15780 15780 15780 15780 0
315 20250408 132400 78275190 15780 15790 15790 15780 16
316 20250408 132300 78022560 15800 15810 15810 15800 3
317 20250408 132200 77975150 15820 15820 15820 15820 0
318 20250408 132100 77975150 15820 15820 15820 15820 0
319 20250408 132000 77975150 15820 15820 15820 15820 0
320 20250408 131900 77975150 15820 15820 15820 15820 0
321 20250408 131800 77975150 15820 15820 15820 15820 1
322 20250408 131700 77959330 15800 15800 15800 15800 0
323 20250408 131600 77959330 15800 15800 15800 15800 0
324 20250408 131500 77959330 15800 15800 15800 15800 0
325 20250408 131400 77959330 15800 15800 15800 15800 0
326 20250408 131300 77959330 15800 15800 15800 15800 0
327 20250408 131200 77959330 15800 15800 15800 15800 5
328 20250408 131100 77880330 15810 15810 15810 15810 0
329 20250408 131000 77880330 15810 15810 15810 15810 0
330 20250408 130900 77880330 15810 15810 15810 15810 0
331 20250408 130800 77880330 15810 15840 15840 15810 43
332 20250408 130700 77200380 15930 15930 15930 15930 0
333 20250408 130600 77200380 15930 15930 15930 15930 1
334 20250408 130500 77184450 15850 15850 15850 15850 0
335 20250408 130400 77184450 15850 15850 15850 15850 0
336 20250408 130300 77184450 15850 15850 15850 15850 0
337 20250408 130200 77184450 15850 15850 15850 15850 6
338 20250408 130100 77089350 15900 15900 15900 15900 0
339 20250408 130000 77089350 15900 15900 15900 15900 1
340 20250408 125900 77073450 15860 15860 15860 15860 0
341 20250408 125800 77073450 15860 15860 15860 15860 0
342 20250408 125700 77073450 15860 15860 15860 15860 0
343 20250408 125600 77073450 15860 15860 15860 15860 0
344 20250408 125500 77073450 15860 15860 15860 15860 0
345 20250408 125400 77073450 15860 15860 15860 15860 0
346 20250408 125300 77073450 15860 15860 15860 15860 0
347 20250408 125200 77073450 15860 15870 15870 15860 7
348 20250408 125100 76962410 15860 15870 15870 15860 3
349 20250408 125000 76914810 15880 15880 15880 15880 23
350 20250408 124900 76549570 15950 15950 15950 15950 0
351 20250408 124800 76549570 15950 15950 15950 15950 0
352 20250408 124700 76549570 15950 15950 15950 15950 0
353 20250408 124600 76549570 15950 15950 15950 15950 0
354 20250408 124500 76549570 15950 15950 15950 15950 1
355 20250408 124400 76533620 15890 15890 15890 15890 0
356 20250408 124300 76533620 15890 15890 15890 15890 0
357 20250408 124200 76533620 15890 15890 15890 15890 19
358 20250408 124100 76231710 15900 15900 15900 15900 0
359 20250408 124000 76231710 15900 15900 15900 15900 0
360 20250408 123900 76231710 15900 15900 15900 15900 0
361 20250408 123800 76231710 15900 15900 15900 15900 0
362 20250408 123700 76231710 15900 15900 15900 15900 0
363 20250408 123600 76231710 15900 15900 15900 15900 0
364 20250408 123500 76231710 15900 15910 15910 15900 165
365 20250408 123400 73608200 15920 15920 15920 15920 26
366 20250408 123300 73194280 15900 15900 15900 15900 0
367 20250408 123200 73194280 15900 15900 15900 15900 0
368 20250408 123100 73194280 15900 15900 15900 15900 0
369 20250408 123000 73194280 15900 15900 15900 15900 0
370 20250408 122900 73194280 15900 15900 15900 15900 0
371 20250408 122800 73194280 15900 15900 15900 15900 0
372 20250408 122700 73194280 15900 15900 15900 15900 1
373 20250408 122600 73178380 15900 15900 15900 15900 0
374 20250408 122500 73178380 15900 15900 15900 15900 0
375 20250408 122400 73178380 15900 15900 15900 15900 0
376 20250408 122300 73178380 15900 15900 15900 15900 0
377 20250408 122200 73178380 15900 15900 15900 15900 0
378 20250408 122100 73178380 15900 15900 15900 15900 0
379 20250408 122000 73178380 15900 15900 15900 15900 0
380 20250408 121900 73178380 15900 15900 15900 15900 0
381 20250408 121800 73178380 15900 15900 15900 15900 0
382 20250408 121700 73178380 15900 15900 15900 15900 0
383 20250408 121600 73178380 15900 15900 15900 15900 0
384 20250408 121500 73178380 15900 15900 15900 15900 0
385 20250408 121400 73178380 15900 15900 15900 15900 0
386 20250408 121300 73178380 15900 15900 15900 15900 0
387 20250408 121200 73178380 15900 15900 15900 15900 0
388 20250408 121100 73178380 15900 15900 15900 15900 0
389 20250408 121000 73178380 15900 15900 15900 15900 0
390 20250408 120900 73178380 15900 15900 15900 15900 0
391 20250408 120800 73178380 15900 15900 15900 15900 1
392 20250408 120700 73162480 15920 15920 15920 15920 0
393 20250408 120600 73162480 15920 15920 15920 15920 0
394 20250408 120500 73162480 15920 15920 15920 15920 0
395 20250408 120400 73162480 15920 15920 15920 15920 32
396 20250408 120300 72653040 15920 15920 15920 15920 1
397 20250408 120200 72637120 15910 15910 15910 15910 0
398 20250408 120100 72637120 15910 15910 15910 15910 0
399 20250408 120000 72637120 15910 15910 15910 15910 0
400 20250408 115900 72637120 15910 15910 15910 15910 0
401 20250408 115800 72637120 15910 15910 15910 15910 0
402 20250408 115700 72637120 15910 15920 15920 15910 33
403 20250408 115600 72111790 15920 15920 15920 15920 0
404 20250408 115500 72111790 15920 15920 15920 15920 1
405 20250408 115400 72095870 15920 15920 15920 15920 0
406 20250408 115300 72095870 15920 15920 15920 15920 0
407 20250408 115200 72095870 15920 15920 15920 15920 0
408 20250408 115100 72095870 15920 15920 15920 15920 0
409 20250408 115000 72095870 15920 15920 15920 15920 0
410 20250408 114900 72095870 15920 15920 15920 15920 0
411 20250408 114800 72095870 15920 15920 15920 15920 32
412 20250408 114700 71586430 15920 15920 15920 15920 0
413 20250408 114600 71586430 15920 15920 15920 15920 0
414 20250408 114500 71586430 15920 15920 15920 15920 0
415 20250408 114400 71586430 15920 15940 15940 15920 5
416 20250408 114300 71506770 15990 15990 15990 15990 0
417 20250408 114200 71506770 15990 15950 15990 15950 29
418 20250408 114100 71044110 15990 15960 15990 15960 16
419 20250408 114000 70788720 15960 15960 15960 15960 1
420 20250408 113900 70772760 15960 15970 15970 15960 20
421 20250408 113800 70453550 16030 16030 16030 16030 0
422 20250408 113700 70453550 16030 16030 16030 16030 0
423 20250408 113600 70453550 16030 16020 16030 16020 15
424 20250408 113500 70213150 15960 15960 15960 15960 10
425 20250408 113400 70053550 15960 15960 15960 15960 3
426 20250408 113300 70005670 16030 16030 16030 16030 97
427 20250408 113200 68450760 16030 15960 16030 15960 1363
428 20250408 113100 46641420 15980 15980 15980 15980 0
429 20250408 113000 46641420 15980 15980 15980 15980 0
430 20250408 112900 46641420 15980 15980 15980 15980 0
431 20250408 112800 46641420 15980 15980 15980 15980 0
432 20250408 112700 46641420 15980 15980 15980 15980 0
433 20250408 112600 46641420 15980 15980 15980 15980 0
434 20250408 112500 46641420 15980 15980 15980 15980 0
435 20250408 112400 46641420 15980 15980 15980 15980 0
436 20250408 112300 46641420 15980 15980 15980 15980 0
437 20250408 112200 46641420 15980 15980 15980 15980 1
438 20250408 112100 46625440 15980 15890 15980 15820 253
439 20250408 112000 42602410 15890 15860 15890 15860 258
440 20250408 111900 38506620 15860 15860 15860 15860 136
441 20250408 111800 36349660 15860 15860 15860 15860 0
442 20250408 111700 36349660 15860 15860 15860 15860 0
443 20250408 111600 36349660 15860 15860 15860 15860 38
444 20250408 111500 35746980 15770 15770 15770 15770 0
445 20250408 111400 35746980 15770 15770 15770 15770 0
446 20250408 111300 35746980 15770 15770 15770 15770 0
447 20250408 111200 35746980 15770 15770 15770 15770 1
448 20250408 111100 35731210 15820 15820 15820 15820 0
449 20250408 111000 35731210 15820 15820 15820 15820 0
450 20250408 110900 35731210 15820 15820 15820 15820 1
451 20250408 110800 35715390 15750 15750 15750 15750 0
452 20250408 110700 35715390 15750 15750 15750 15750 0
453 20250408 110600 35715390 15750 15750 15750 15750 0
454 20250408 110500 35715390 15750 15750 15750 15750 0
455 20250408 110400 35715390 15750 15750 15750 15750 0
456 20250408 110300 35715390 15750 15750 15750 15750 0
457 20250408 110200 35715390 15750 15750 15750 15750 0
458 20250408 110100 35715390 15750 15800 15800 15750 2
459 20250408 110000 35683840 15750 15750 15750 15750 0
460 20250408 105900 35683840 15750 15750 15750 15750 0
461 20250408 105800 35683840 15750 15750 15750 15750 0
462 20250408 105700 35683840 15750 15750 15750 15750 0
463 20250408 105600 35683840 15750 15750 15750 15750 0
464 20250408 105500 35683840 15750 15870 15870 15750 7
465 20250408 105400 35573470 15870 15760 15870 15750 23
466 20250408 105300 35209140 15870 15870 15870 15870 0
467 20250408 105200 35209140 15870 15870 15870 15870 0
468 20250408 105100 35209140 15870 15870 15870 15870 0
469 20250408 105000 35209140 15870 15870 15870 15870 0
470 20250408 104900 35209140 15870 15870 15870 15870 0
471 20250408 104800 35209140 15870 15870 15870 15870 0
472 20250408 104700 35209140 15870 15860 15870 15850 250
473 20250408 104600 31242140 15870 15870 15870 15870 0
474 20250408 104500 31242140 15870 15750 15870 15730 563
475 20250408 104400 22379920 15750 15750 15750 15750 0
476 20250408 104300 22379920 15750 15750 15750 15750 0
477 20250408 104200 22379920 15750 15750 15750 15750 0
478 20250408 104100 22379920 15750 15760 15780 15750 20
479 20250408 104000 22064630 15800 15800 15800 15800 0
480 20250408 103900 22064630 15800 15800 15800 15800 0
481 20250408 103800 22064630 15800 15800 15800 15800 0
482 20250408 103700 22064630 15800 15760 15800 15760 53
483 20250408 103600 21229310 15760 15760 15760 15760 0
484 20250408 103500 21229310 15760 15760 15760 15760 52
485 20250408 103400 20409790 15750 15750 15750 15750 2
486 20250408 103300 20378290 15760 15760 15760 15760 0
487 20250408 103200 20378290 15760 15760 15770 15760 5
488 20250408 103100 20299480 15760 15760 15760 15760 0
489 20250408 103000 20299480 15760 15760 15760 15760 0
490 20250408 102900 20299480 15760 15760 15760 15760 126
491 20250408 102800 18313720 15740 15740 15740 15740 81
492 20250408 102700 17038780 15730 15770 15770 15730 80
493 20250408 102600 15779620 15800 15740 15800 15740 71
494 20250408 102500 14661060 15770 15730 15770 15730 413
495 20250408 102400 8161430 15730 15730 15730 15730 0
496 20250408 102300 8161430 15730 15730 15730 15730 0
497 20250408 102200 8161430 15730 15730 15730 15730 0
498 20250408 102100 8161430 15730 15730 15730 15730 15
499 20250408 102000 7925480 15730 15730 15730 15730 0
500 20250408 101900 7925480 15730 15730 15730 15730 0
501 20250408 101800 7925480 15730 15730 15730 15730 0
502 20250408 101700 7925480 15730 15730 15730 15730 0
503 20250408 101600 7925480 15730 15730 15730 15730 0
504 20250408 101500 7925480 15730 15730 15730 15730 0
505 20250408 101400 7925480 15730 15730 15730 15730 0
506 20250408 101300 7925480 15730 15730 15730 15730 0
507 20250408 101200 7925480 15730 15730 15730 15730 0
508 20250408 101100 7925480 15730 15730 15730 15730 0
509 20250408 101000 7925480 15730 15730 15730 15730 1
510 20250408 100900 7909750 15720 15720 15720 15720 0
511 20250408 100800 7909750 15720 15730 15730 15720 2
512 20250408 100700 7878300 15680 15680 15680 15680 0
513 20250408 100600 7878300 15680 15700 15700 15680 18
514 20250408 100500 7595730 15670 15670 15670 15670 43
515 20250408 100400 6921920 15670 15670 15670 15670 8
516 20250408 100300 6796560 15670 15670 15670 15670 4
517 20250408 100200 6733880 15660 15660 15660 15660 40
518 20250408 100100 6107480 15660 15660 15660 15660 0
519 20250408 100000 6107480 15660 15660 15660 15660 0
520 20250408 095900 6107480 15660 15660 15660 15660 20
521 20250408 095800 5794280 15670 15670 15670 15670 0
522 20250408 095700 5794280 15670 15670 15670 15670 2
523 20250408 095600 5762940 15670 15670 15670 15670 0
524 20250408 095500 5762940 15670 15650 15670 15650 303
525 20250408 095400 1018570 15650 15650 15650 15650 30
526 20250408 095300 549070 15650 15650 15650 15650 0
527 20250408 095200 549070 15650 15650 15650 15650 0
528 20250408 095100 549070 15650 15650 15650 15650 0
529 20250408 095000 549070 15650 15650 15650 15650 0
530 20250408 094900 549070 15650 15650 15650 15650 1
531 20250408 094800 533420 15660 15660 15660 15660 0
532 20250408 094700 533420 15660 15660 15660 15660 0
533 20250408 094600 533420 15660 15660 15660 15660 0
534 20250408 094500 533420 15660 15660 15660 15660 0
535 20250408 094400 533420 15660 15660 15660 15660 2
536 20250408 094300 502100 15660 15660 15660 15660 0
537 20250408 094200 502100 15660 15660 15660 15660 0
538 20250408 094100 502100 15660 15660 15660 15660 1
539 20250408 094000 486440 15660 15660 15660 15660 0
540 20250408 093900 486440 15660 15650 15660 15640 4
541 20250408 093800 423840 15660 15660 15660 15660 1
542 20250408 093700 408180 15670 15670 15670 15670 1
543 20250408 093600 392510 15680 15680 15680 15680 3
544 20250408 093500 345470 15680 15680 15680 15680 2
545 20250408 093400 314110 15680 15680 15680 15680 0
546 20250408 093300 314110 15680 15680 15680 15680 1
547 20250408 093200 298430 15740 15740 15740 15740 0
548 20250408 093100 298430 15740 15740 15740 15740 0
549 20250408 093000 298430 15740 15740 15740 15740 2
550 20250408 092900 266950 15660 15660 15660 15660 0
551 20250408 092800 266950 15660 15660 15660 15660 1
552 20250408 092700 251290 15670 15670 15670 15670 0
553 20250408 092600 251290 15670 15670 15670 15670 0
554 20250408 092500 251290 15670 15670 15670 15670 0
555 20250408 092400 251290 15670 15670 15670 15670 2
556 20250408 092300 219950 15750 15750 15750 15750 0
557 20250408 092200 219950 15750 15750 15750 15750 0
558 20250408 092100 219950 15750 15750 15750 15750 0
559 20250408 092000 219950 15750 15750 15750 15750 0
560 20250408 091900 219950 15750 15750 15750 15750 0
561 20250408 091800 219950 15750 15750 15750 15750 0
562 20250408 091700 219950 15750 15750 15750 15750 0
563 20250408 091600 219950 15750 15750 15750 15750 0
564 20250408 091500 219950 15750 15750 15750 15750 3
565 20250408 091400 172700 15700 15700 15700 15700 0
566 20250408 091300 172700 15700 15700 15700 15700 0
567 20250408 091200 172700 15700 15700 15700 15700 5
568 20250408 091100 94200 15700 15700 15700 15700 0
569 20250408 091000 94200 15700 15700 15700 15700 0
570 20250408 090900 94200 15700 15700 15700 15700 0
571 20250408 090800 94200 15700 15700 15700 15700 0
572 20250408 090700 94200 15700 15700 15700 15700 0
573 20250408 090600 94200 15700 15700 15700 15700 0
574 20250408 090500 94200 15700 15700 15700 15700 0
575 20250408 090400 94200 15700 15700 15700 15700 0
576 20250408 090300 94200 15700 15700 15700 15700 1
577 20250408 090200 78500 15700 15700 15700 15700 0
578 20250408 090100 78500 15700 15700 15700 15700 0
579 20250408 090000 78500 15700 15700 15700 15700 5