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

582
011040/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184000,108487580,5490,5490,5490,5490,504
20250408,183900,108487580,5490,5490,5490,5490,0
20250408,183800,108487580,5490,5490,5490,5490,0
20250408,183700,108487580,5490,5490,5490,5490,0
20250408,183600,108487580,5490,5490,5490,5490,0
20250408,183500,108487580,5490,5490,5490,5490,0
20250408,183400,108487580,5490,5490,5490,5490,0
20250408,183300,108487580,5490,5490,5490,5490,0
20250408,183200,108487580,5490,5490,5490,5490,0
20250408,183100,108487580,5490,5490,5490,5490,0
20250408,183000,108487580,5490,5490,5490,5490,0
20250408,182900,108487580,5490,5490,5490,5490,0
20250408,182800,108487580,5490,5490,5490,5490,0
20250408,182700,108487580,5490,5490,5490,5490,0
20250408,182600,108487580,5490,5490,5490,5490,0
20250408,182500,108487580,5490,5490,5490,5490,0
20250408,182400,108487580,5490,5490,5490,5490,0
20250408,182300,108487580,5490,5490,5490,5490,0
20250408,182200,108487580,5490,5490,5490,5490,0
20250408,182100,108487580,5490,5490,5490,5490,0
20250408,182000,108487580,5490,5490,5490,5490,0
20250408,181900,108487580,5490,5490,5490,5490,0
20250408,181800,108487580,5490,5490,5490,5490,0
20250408,181700,108487580,5490,5490,5490,5490,0
20250408,181600,108487580,5490,5490,5490,5490,0
20250408,181500,108487580,5490,5490,5490,5490,0
20250408,181400,108487580,5490,5490,5490,5490,0
20250408,181300,108487580,5490,5490,5490,5490,0
20250408,181200,108487580,5490,5490,5490,5490,0
20250408,181100,108487580,5490,5490,5490,5490,0
20250408,181000,108487580,5490,5490,5490,5490,504
20250408,180900,108487580,5490,5490,5490,5490,0
20250408,180800,108487580,5490,5490,5490,5490,0
20250408,180700,108487580,5490,5490,5490,5490,0
20250408,180600,108487580,5490,5490,5490,5490,0
20250408,180500,108487580,5490,5490,5490,5490,0
20250408,180400,108487580,5490,5490,5490,5490,0
20250408,180300,108487580,5490,5490,5490,5490,0
20250408,180200,108487580,5490,5490,5490,5490,0
20250408,180100,108487580,5490,5490,5490,5490,0
20250408,180000,108487580,5490,5490,5490,5490,0
20250408,175900,108487580,5490,5490,5490,5490,0
20250408,175800,108487580,5490,5490,5490,5490,0
20250408,175700,108487580,5490,5490,5490,5490,0
20250408,175600,108487580,5490,5490,5490,5490,0
20250408,175500,108487580,5490,5490,5490,5490,0
20250408,175400,108487580,5490,5490,5490,5490,0
20250408,175300,108487580,5490,5490,5490,5490,0
20250408,175200,108487580,5490,5490,5490,5490,0
20250408,175100,108487580,5490,5490,5490,5490,0
20250408,175000,108487580,5490,5490,5490,5490,0
20250408,174900,108487580,5490,5490,5490,5490,0
20250408,174800,108487580,5490,5490,5490,5490,0
20250408,174700,108487580,5490,5490,5490,5490,0
20250408,174600,108487580,5490,5490,5490,5490,0
20250408,174500,108487580,5490,5490,5490,5490,0
20250408,174400,108487580,5490,5490,5490,5490,0
20250408,174300,108487580,5490,5490,5490,5490,0
20250408,174200,108487580,5490,5490,5490,5490,0
20250408,174100,108487580,5490,5490,5490,5490,0
20250408,174000,108487580,5490,5490,5490,5490,504
20250408,173900,108487580,5490,5490,5490,5490,0
20250408,173800,108487580,5490,5490,5490,5490,0
20250408,173700,108487580,5490,5490,5490,5490,0
20250408,173600,108487580,5490,5490,5490,5490,0
20250408,173500,108487580,5490,5490,5490,5490,0
20250408,173400,108487580,5490,5490,5490,5490,0
20250408,173300,108487580,5490,5490,5490,5490,0
20250408,173200,108487580,5490,5490,5490,5490,0
20250408,173100,108487580,5490,5490,5490,5490,0
20250408,173000,108487580,5490,5490,5490,5490,0
20250408,172900,108487580,5490,5490,5490,5490,0
20250408,172800,108487580,5490,5490,5490,5490,0
20250408,172700,108487580,5490,5490,5490,5490,0
20250408,172600,108487580,5490,5490,5490,5490,0
20250408,172500,108487580,5490,5490,5490,5490,0
20250408,172400,108487580,5490,5490,5490,5490,0
20250408,172300,108487580,5490,5490,5490,5490,0
20250408,172200,108487580,5490,5490,5490,5490,0
20250408,172100,108487580,5490,5490,5490,5490,0
20250408,172000,108487580,5490,5490,5490,5490,0
20250408,171900,108487580,5490,5490,5490,5490,0
20250408,171800,108487580,5490,5490,5490,5490,0
20250408,171700,108487580,5490,5490,5490,5490,0
20250408,171600,108487580,5490,5490,5490,5490,0
20250408,171500,108487580,5490,5490,5490,5490,0
20250408,171400,108487580,5490,5490,5490,5490,0
20250408,171300,108487580,5490,5490,5490,5490,0
20250408,171200,108487580,5490,5490,5490,5490,0
20250408,171100,108487580,5490,5490,5490,5490,0
20250408,171000,108487580,5490,5490,5490,5490,504
20250408,170900,108487580,5490,5490,5490,5490,0
20250408,170800,108487580,5490,5490,5490,5490,0
20250408,170700,108487580,5490,5490,5490,5490,0
20250408,170600,108487580,5490,5490,5490,5490,0
20250408,170500,108487580,5490,5490,5490,5490,0
20250408,170400,108487580,5490,5490,5490,5490,0
20250408,170300,108487580,5490,5490,5490,5490,0
20250408,170200,108487580,5490,5490,5490,5490,0
20250408,170100,108487580,5490,5490,5490,5490,0
20250408,170000,108487580,5490,5490,5490,5490,0
20250408,165900,108487580,5490,5490,5490,5490,0
20250408,165800,108487580,5490,5490,5490,5490,0
20250408,165700,108487580,5490,5490,5490,5490,0
20250408,165600,108487580,5490,5490,5490,5490,0
20250408,165500,108487580,5490,5490,5490,5490,0
20250408,165400,108487580,5490,5490,5490,5490,0
20250408,165300,108487580,5490,5490,5490,5490,0
20250408,165200,108487580,5490,5490,5490,5490,0
20250408,165100,108487580,5490,5490,5490,5490,0
20250408,165000,108487580,5490,5490,5490,5490,0
20250408,164900,108487580,5490,5490,5490,5490,0
20250408,164800,108487580,5490,5490,5490,5490,0
20250408,164700,108487580,5490,5490,5490,5490,0
20250408,164600,108487580,5490,5490,5490,5490,0
20250408,164500,108487580,5490,5490,5490,5490,0
20250408,164400,108487580,5490,5490,5490,5490,0
20250408,164300,108487580,5490,5490,5490,5490,0
20250408,164200,108487580,5490,5490,5490,5490,0
20250408,164100,108487580,5490,5490,5490,5490,0
20250408,164000,108487580,5490,5490,5490,5490,504
20250408,163900,108487580,5490,5490,5490,5490,0
20250408,163800,108487580,5490,5490,5490,5490,0
20250408,163700,108487580,5490,5490,5490,5490,0
20250408,163600,108487580,5490,5490,5490,5490,0
20250408,163500,108487580,5490,5490,5490,5490,0
20250408,163400,108487580,5490,5490,5490,5490,0
20250408,163300,108487580,5490,5490,5490,5490,0
20250408,163200,108487580,5490,5490,5490,5490,0
20250408,163100,108487580,5490,5490,5490,5490,0
20250408,163000,108487580,5490,5490,5490,5490,0
20250408,162900,108487580,5490,5490,5490,5490,0
20250408,162800,108487580,5490,5490,5490,5490,0
20250408,162700,108487580,5490,5490,5490,5490,0
20250408,162600,108487580,5490,5490,5490,5490,0
20250408,162500,108487580,5490,5490,5490,5490,0
20250408,162400,108487580,5490,5490,5490,5490,0
20250408,162300,108487580,5490,5490,5490,5490,0
20250408,162200,108487580,5490,5490,5490,5490,0
20250408,162100,108487580,5490,5490,5490,5490,0
20250408,162000,108487580,5490,5490,5490,5490,0
20250408,161900,108487580,5490,5490,5490,5490,0
20250408,161800,108487580,5490,5490,5490,5490,0
20250408,161700,108487580,5490,5490,5490,5490,0
20250408,161600,108487580,5490,5490,5490,5490,0
20250408,161500,108487580,5490,5490,5490,5490,0
20250408,161400,108487580,5490,5490,5490,5490,0
20250408,161300,108487580,5490,5490,5490,5490,0
20250408,161200,108487580,5490,5490,5490,5490,0
20250408,161100,108487580,5490,5490,5490,5490,0
20250408,161000,108487580,5490,5490,5490,5490,504
20250408,160900,108487580,5490,5490,5490,5490,0
20250408,160800,108487580,5490,5490,5490,5490,0
20250408,160700,108487580,5490,5490,5490,5490,0
20250408,160600,108487580,5490,5490,5490,5490,0
20250408,160500,108487580,5490,5490,5490,5490,0
20250408,160400,108487580,5490,5490,5490,5490,0
20250408,160300,108487580,5490,5490,5490,5490,0
20250408,160200,108487580,5490,5490,5490,5490,0
20250408,160100,108487580,5490,5490,5490,5490,0
20250408,160000,108487580,5490,5490,5490,5490,0
20250408,155900,108487580,5490,5490,5490,5490,0
20250408,155800,108487580,5490,5490,5490,5490,0
20250408,155700,108487580,5490,5490,5490,5490,0
20250408,155600,108487580,5490,5490,5490,5490,0
20250408,155500,108487580,5490,5490,5490,5490,0
20250408,155400,108487580,5490,5490,5490,5490,0
20250408,155300,108487580,5490,5490,5490,5490,0
20250408,155200,108487580,5490,5490,5490,5490,0
20250408,155100,108487580,5490,5490,5490,5490,0
20250408,155000,108487580,5490,5490,5490,5490,0
20250408,154900,108487580,5490,5490,5490,5490,0
20250408,154800,108487580,5490,5490,5490,5490,0
20250408,154700,108487580,5490,5490,5490,5490,0
20250408,154600,108487580,5490,5490,5490,5490,0
20250408,154500,108487580,5490,5490,5490,5490,0
20250408,154400,108487580,5490,5490,5490,5490,0
20250408,154300,108487580,5490,5490,5490,5490,0
20250408,154200,108487580,5490,5490,5490,5490,0
20250408,154100,108487580,5490,5490,5490,5490,0
20250408,154000,108487580,5490,5490,5490,5490,504
20250408,153900,108487580,5490,5490,5490,5490,0
20250408,153800,108487580,5490,5490,5490,5490,0
20250408,153700,108487580,5490,5490,5490,5490,0
20250408,153600,108487580,5490,5490,5490,5490,0
20250408,153500,108487580,5490,5490,5490,5490,0
20250408,153400,108487580,5490,5490,5490,5490,0
20250408,153300,108487580,5490,5490,5490,5490,0
20250408,153200,108487580,5490,5490,5490,5490,0
20250408,153100,108487580,5490,5490,5490,5490,0
20250408,153000,108487580,5490,5490,5490,5490,504
20250408,152900,105720620,5470,5470,5470,5470,0
20250408,152800,105720620,5470,5470,5470,5470,0
20250408,152700,105720620,5470,5470,5470,5470,0
20250408,152600,105720620,5470,5470,5470,5470,0
20250408,152500,105720620,5470,5470,5470,5470,0
20250408,152400,105720620,5470,5470,5470,5470,0
20250408,152300,105720620,5470,5470,5470,5470,0
20250408,152200,105720620,5470,5470,5470,5470,0
20250408,152100,105720620,5470,5470,5470,5470,0
20250408,152000,105720620,5470,5470,5470,5470,0
20250408,151900,105720620,5470,5470,5470,5470,27
20250408,151800,105572930,5470,5470,5470,5460,105
20250408,151700,104999520,5470,5470,5470,5470,0
20250408,151600,104999520,5470,5470,5470,5470,0
20250408,151500,104999520,5470,5460,5470,5460,333
20250408,151400,103181000,5460,5460,5460,5460,0
20250408,151300,103181000,5460,5460,5460,5460,0
20250408,151200,103181000,5460,5460,5460,5460,76
20250408,151100,102766040,5470,5470,5470,5470,2
20250408,151000,102755100,5470,5470,5470,5470,0
20250408,150900,102755100,5470,5470,5470,5470,0
20250408,150800,102755100,5470,5470,5470,5470,0
20250408,150700,102755100,5470,5460,5470,5460,51
20250408,150600,102476410,5460,5460,5460,5460,0
20250408,150500,102476410,5460,5460,5460,5460,0
20250408,150400,102476410,5460,5460,5460,5460,0
20250408,150300,102476410,5460,5460,5460,5460,0
20250408,150200,102476410,5460,5460,5460,5460,0
20250408,150100,102476410,5460,5460,5460,5460,10
20250408,150000,102421810,5460,5460,5460,5460,0
20250408,145900,102421810,5460,5460,5460,5460,0
20250408,145800,102421810,5460,5460,5460,5460,98
20250408,145700,101886730,5470,5470,5470,5470,0
20250408,145600,101886730,5470,5470,5470,5470,0
20250408,145500,101886730,5470,5470,5470,5470,0
20250408,145400,101886730,5470,5470,5470,5470,0
20250408,145300,101886730,5470,5470,5470,5470,0
20250408,145200,101886730,5470,5470,5470,5470,0
20250408,145100,101886730,5470,5470,5470,5470,0
20250408,145000,101886730,5470,5470,5470,5470,0
20250408,144900,101886730,5470,5470,5470,5470,0
20250408,144800,101886730,5470,5470,5470,5470,0
20250408,144700,101886730,5470,5470,5470,5470,0
20250408,144600,101886730,5470,5470,5470,5470,8
20250408,144500,101842970,5470,5470,5470,5470,0
20250408,144400,101842970,5470,5470,5470,5470,0
20250408,144300,101842970,5470,5470,5470,5470,0
20250408,144200,101842970,5470,5470,5470,5470,0
20250408,144100,101842970,5470,5470,5470,5470,0
20250408,144000,101842970,5470,5470,5470,5470,0
20250408,143900,101842970,5470,5470,5470,5470,0
20250408,143800,101842970,5470,5470,5470,5470,0
20250408,143700,101842970,5470,5470,5470,5470,0
20250408,143600,101842970,5470,5460,5470,5460,108
20250408,143500,101253070,5460,5460,5460,5460,0
20250408,143400,101253070,5460,5460,5460,5460,0
20250408,143300,101253070,5460,5460,5460,5460,9
20250408,143200,101203930,5460,5460,5460,5460,0
20250408,143100,101203930,5460,5460,5460,5460,23
20250408,143000,101078350,5460,5460,5460,5460,0
20250408,142900,101078350,5460,5460,5460,5460,0
20250408,142800,101078350,5460,5460,5460,5460,87
20250408,142700,100603330,5470,5470,5470,5470,0
20250408,142600,100603330,5470,5470,5470,5470,0
20250408,142500,100603330,5470,5470,5470,5470,0
20250408,142400,100603330,5470,5470,5470,5470,0
20250408,142300,100603330,5470,5470,5470,5470,0
20250408,142200,100603330,5470,5470,5470,5470,0
20250408,142100,100603330,5470,5470,5470,5470,0
20250408,142000,100603330,5470,5470,5470,5470,0
20250408,141900,100603330,5470,5470,5470,5470,0
20250408,141800,100603330,5470,5470,5470,5470,0
20250408,141700,100603330,5470,5470,5470,5470,0
20250408,141600,100603330,5470,5450,5470,5450,288
20250408,141500,99032970,5470,5470,5470,5470,0
20250408,141400,99032970,5470,5470,5470,5470,0
20250408,141300,99032970,5470,5470,5470,5470,0
20250408,141200,99032970,5470,5470,5470,5470,0
20250408,141100,99032970,5470,5470,5470,5470,0
20250408,141000,99032970,5470,5470,5470,5470,0
20250408,140900,99032970,5470,5460,5470,5460,109
20250408,140800,98437740,5480,5480,5480,5480,0
20250408,140700,98437740,5480,5480,5480,5480,0
20250408,140600,98437740,5480,5480,5480,5480,0
20250408,140500,98437740,5480,5480,5480,5480,1
20250408,140400,98432260,5480,5480,5480,5480,0
20250408,140300,98432260,5480,5480,5480,5480,0
20250408,140200,98432260,5480,5480,5480,5480,0
20250408,140100,98432260,5480,5480,5480,5480,0
20250408,140000,98432260,5480,5480,5480,5480,0
20250408,135900,98432260,5480,5480,5480,5480,0
20250408,135800,98432260,5480,5480,5480,5480,0
20250408,135700,98432260,5480,5480,5480,5480,0
20250408,135600,98432260,5480,5480,5480,5480,0
20250408,135500,98432260,5480,5480,5480,5480,0
20250408,135400,98432260,5480,5480,5480,5480,0
20250408,135300,98432260,5480,5480,5480,5480,0
20250408,135200,98432260,5480,5480,5480,5480,0
20250408,135100,98432260,5480,5480,5480,5480,0
20250408,135000,98432260,5480,5470,5480,5460,1492
20250408,134900,90278380,5480,5480,5480,5480,0
20250408,134800,90278380,5480,5480,5480,5480,0
20250408,134700,90278380,5480,5480,5480,5480,0
20250408,134600,90278380,5480,5480,5480,5480,0
20250408,134500,90278380,5480,5480,5480,5480,0
20250408,134400,90278380,5480,5480,5480,5480,0
20250408,134300,90278380,5480,5480,5480,5480,0
20250408,134200,90278380,5480,5480,5480,5470,129
20250408,134100,89571500,5480,5480,5480,5480,0
20250408,134000,89571500,5480,5480,5480,5480,0
20250408,133900,89571500,5480,5480,5480,5480,0
20250408,133800,89571500,5480,5480,5480,5480,0
20250408,133700,89571500,5480,5480,5480,5480,0
20250408,133600,89571500,5480,5480,5480,5480,0
20250408,133500,89571500,5480,5480,5480,5480,0
20250408,133400,89571500,5480,5480,5480,5480,0
20250408,133300,89571500,5480,5480,5480,5480,0
20250408,133200,89571500,5480,5480,5480,5480,0
20250408,133100,89571500,5480,5480,5480,5480,0
20250408,133000,89571500,5480,5480,5480,5480,0
20250408,132900,89571500,5480,5480,5480,5480,22
20250408,132800,89450940,5480,5480,5480,5480,0
20250408,132700,89450940,5480,5480,5480,5480,0
20250408,132600,89450940,5480,5480,5480,5480,0
20250408,132500,89450940,5480,5480,5480,5480,0
20250408,132400,89450940,5480,5480,5480,5480,0
20250408,132300,89450940,5480,5480,5480,5480,0
20250408,132200,89450940,5480,5480,5480,5480,0
20250408,132100,89450940,5480,5480,5480,5480,0
20250408,132000,89450940,5480,5480,5480,5480,0
20250408,131900,89450940,5480,5480,5480,5480,6
20250408,131800,89418060,5480,5480,5480,5480,0
20250408,131700,89418060,5480,5480,5480,5480,0
20250408,131600,89418060,5480,5480,5480,5480,0
20250408,131500,89418060,5480,5480,5480,5480,0
20250408,131400,89418060,5480,5480,5480,5480,2
20250408,131300,89407100,5480,5480,5480,5480,4
20250408,131200,89385180,5480,5480,5480,5480,0
20250408,131100,89385180,5480,5480,5480,5480,0
20250408,131000,89385180,5480,5480,5480,5480,1
20250408,130900,89379700,5490,5470,5490,5470,3
20250408,130800,89363250,5490,5490,5490,5490,0
20250408,130700,89363250,5490,5490,5490,5490,0
20250408,130600,89363250,5490,5480,5490,5470,112
20250408,130500,88750130,5490,5490,5490,5490,0
20250408,130400,88750130,5490,5490,5490,5490,0
20250408,130300,88750130,5490,5490,5490,5490,0
20250408,130200,88750130,5490,5490,5490,5490,0
20250408,130100,88750130,5490,5490,5490,5490,0
20250408,130000,88750130,5490,5490,5490,5490,0
20250408,125900,88750130,5490,5490,5490,5490,0
20250408,125800,88750130,5490,5490,5490,5490,0
20250408,125700,88750130,5490,5490,5490,5490,0
20250408,125600,88750130,5490,5490,5490,5490,0
20250408,125500,88750130,5490,5490,5490,5490,0
20250408,125400,88750130,5490,5490,5490,5490,0
20250408,125300,88750130,5490,5490,5490,5490,0
20250408,125200,88750130,5490,5490,5490,5490,0
20250408,125100,88750130,5490,5490,5490,5490,0
20250408,125000,88750130,5490,5490,5490,5490,0
20250408,124900,88750130,5490,5490,5490,5490,0
20250408,124800,88750130,5490,5490,5490,5490,2
20250408,124700,88739150,5490,5490,5490,5490,0
20250408,124600,88739150,5490,5490,5490,5490,0
20250408,124500,88739150,5490,5490,5490,5490,0
20250408,124400,88739150,5490,5490,5490,5490,0
20250408,124300,88739150,5490,5490,5490,5480,122
20250408,124200,88069770,5500,5500,5500,5500,0
20250408,124100,88069770,5500,5500,5500,5500,0
20250408,124000,88069770,5500,5500,5500,5500,0
20250408,123900,88069770,5500,5500,5500,5500,43
20250408,123800,87833270,5510,5510,5510,5510,0
20250408,123700,87833270,5510,5510,5510,5510,0
20250408,123600,87833270,5510,5510,5510,5510,0
20250408,123500,87833270,5510,5510,5510,5510,0
20250408,123400,87833270,5510,5510,5510,5510,0
20250408,123300,87833270,5510,5510,5510,5510,0
20250408,123200,87833270,5510,5510,5510,5510,0
20250408,123100,87833270,5510,5510,5510,5510,0
20250408,123000,87833270,5510,5510,5510,5510,0
20250408,122900,87833270,5510,5510,5510,5510,0
20250408,122800,87833270,5510,5510,5510,5510,0
20250408,122700,87833270,5510,5510,5510,5510,0
20250408,122600,87833270,5510,5510,5510,5510,0
20250408,122500,87833270,5510,5510,5510,5510,1
20250408,122400,87827760,5500,5500,5500,5500,0
20250408,122300,87827760,5500,5500,5500,5500,0
20250408,122200,87827760,5500,5500,5500,5500,0
20250408,122100,87827760,5500,5500,5500,5500,0
20250408,122000,87827760,5500,5500,5500,5500,0
20250408,121900,87827760,5500,5500,5500,5500,0
20250408,121800,87827760,5500,5500,5500,5500,1
20250408,121700,87822260,5500,5500,5500,5500,4
20250408,121600,87800260,5510,5510,5510,5510,0
20250408,121500,87800260,5510,5510,5510,5510,0
20250408,121400,87800260,5510,5510,5510,5510,0
20250408,121300,87800260,5510,5510,5510,5510,6
20250408,121200,87767200,5510,5510,5510,5510,0
20250408,121100,87767200,5510,5510,5510,5510,0
20250408,121000,87767200,5510,5510,5510,5510,0
20250408,120900,87767200,5510,5510,5510,5510,0
20250408,120800,87767200,5510,5510,5510,5510,0
20250408,120700,87767200,5510,5520,5520,5510,158
20250408,120600,86896600,5520,5520,5520,5520,15
20250408,120500,86813800,5510,5510,5510,5510,0
20250408,120400,86813800,5510,5510,5510,5510,0
20250408,120300,86813800,5510,5510,5510,5510,0
20250408,120200,86813800,5510,5510,5510,5510,0
20250408,120100,86813800,5510,5510,5510,5510,0
20250408,120000,86813800,5510,5510,5510,5510,0
20250408,115900,86813800,5510,5510,5510,5510,0
20250408,115800,86813800,5510,5510,5510,5510,0
20250408,115700,86813800,5510,5510,5510,5510,0
20250408,115600,86813800,5510,5510,5510,5510,0
20250408,115500,86813800,5510,5510,5510,5510,1
20250408,115400,86808290,5510,5510,5510,5510,0
20250408,115300,86808290,5510,5510,5510,5510,0
20250408,115200,86808290,5510,5510,5510,5510,0
20250408,115100,86808290,5510,5510,5510,5510,0
20250408,115000,86808290,5510,5510,5510,5510,0
20250408,114900,86808290,5510,5510,5510,5510,0
20250408,114800,86808290,5510,5510,5510,5510,1
20250408,114700,86802780,5520,5520,5520,5520,100
20250408,114600,86250780,5520,5520,5520,5520,0
20250408,114500,86250780,5520,5520,5520,5520,0
20250408,114400,86250780,5520,5520,5520,5520,0
20250408,114300,86250780,5520,5520,5520,5520,0
20250408,114200,86250780,5520,5520,5520,5520,24
20250408,114100,86118300,5500,5500,5500,5500,0
20250408,114000,86118300,5500,5500,5500,5500,0
20250408,113900,86118300,5500,5500,5500,5500,0
20250408,113800,86118300,5500,5500,5500,5500,0
20250408,113700,86118300,5500,5500,5500,5500,0
20250408,113600,86118300,5500,5500,5500,5500,0
20250408,113500,86118300,5500,5500,5500,5500,0
20250408,113400,86118300,5500,5500,5500,5500,0
20250408,113300,86118300,5500,5500,5500,5500,0
20250408,113200,86118300,5500,5500,5500,5500,0
20250408,113100,86118300,5500,5500,5500,5500,0
20250408,113000,86118300,5500,5500,5500,5500,0
20250408,112900,86118300,5500,5500,5500,5500,0
20250408,112800,86118300,5500,5500,5500,5500,0
20250408,112700,86118300,5500,5500,5500,5500,141
20250408,112600,85342800,5510,5510,5510,5510,84
20250408,112500,84879960,5510,5510,5510,5510,0
20250408,112400,84879960,5510,5510,5510,5510,0
20250408,112300,84879960,5510,5510,5510,5510,0
20250408,112200,84879960,5510,5510,5510,5510,0
20250408,112100,84879960,5510,5510,5510,5510,0
20250408,112000,84879960,5510,5510,5510,5510,0
20250408,111900,84879960,5510,5510,5510,5510,200
20250408,111800,83777960,5520,5520,5520,5520,0
20250408,111700,83777960,5520,5520,5520,5520,0
20250408,111600,83777960,5520,5520,5520,5520,2
20250408,111500,83766920,5520,5520,5520,5520,0
20250408,111400,83766920,5520,5520,5520,5520,0
20250408,111300,83766920,5520,5520,5520,5520,0
20250408,111200,83766920,5520,5520,5520,5520,116
20250408,111100,83126600,5520,5520,5520,5520,0
20250408,111000,83126600,5520,5520,5520,5520,0
20250408,110900,83126600,5520,5520,5520,5520,0
20250408,110800,83126600,5520,5520,5520,5520,0
20250408,110700,83126600,5520,5520,5520,5520,0
20250408,110600,83126600,5520,5520,5520,5520,0
20250408,110500,83126600,5520,5520,5520,5520,0
20250408,110400,83126600,5520,5520,5520,5520,0
20250408,110300,83126600,5520,5520,5520,5520,0
20250408,110200,83126600,5520,5520,5520,5520,128
20250408,110100,82420040,5520,5520,5520,5520,0
20250408,110000,82420040,5520,5520,5520,5520,0
20250408,105900,82420040,5520,5520,5520,5520,0
20250408,105800,82420040,5520,5520,5520,5520,0
20250408,105700,82420040,5520,5520,5520,5520,0
20250408,105600,82420040,5520,5510,5520,5510,610
20250408,105500,79056370,5510,5510,5510,5510,1
20250408,105400,79050860,5500,5500,5500,5500,0
20250408,105300,79050860,5500,5500,5500,5500,0
20250408,105200,79050860,5500,5500,5500,5500,0
20250408,105100,79050860,5500,5500,5500,5500,0
20250408,105000,79050860,5500,5500,5500,5500,0
20250408,104900,79050860,5500,5500,5500,5500,0
20250408,104800,79050860,5500,5500,5500,5500,0
20250408,104700,79050860,5500,5500,5500,5500,2
20250408,104600,79039860,5500,5500,5500,5500,500
20250408,104500,76289860,5510,5510,5510,5510,0
20250408,104400,76289860,5510,5510,5510,5510,0
20250408,104300,76289860,5510,5510,5510,5510,2
20250408,104200,76278840,5510,5510,5510,5510,0
20250408,104100,76278840,5510,5510,5510,5510,0
20250408,104000,76278840,5510,5510,5510,5510,0
20250408,103900,76278840,5510,5510,5510,5510,0
20250408,103800,76278840,5510,5510,5510,5510,0
20250408,103700,76278840,5510,5510,5510,5510,0
20250408,103600,76278840,5510,5510,5510,5510,0
20250408,103500,76278840,5510,5510,5510,5510,0
20250408,103400,76278840,5510,5510,5510,5510,0
20250408,103300,76278840,5510,5510,5510,5510,8
20250408,103200,76234760,5500,5500,5500,5500,10
20250408,103100,76179760,5500,5500,5500,5500,0
20250408,103000,76179760,5500,5500,5510,5500,223
20250408,102900,74953220,5500,5500,5500,5500,0
20250408,102800,74953220,5500,5500,5500,5500,0
20250408,102700,74953220,5500,5490,5500,5490,1082
20250408,102600,69010000,5480,5480,5480,5480,0
20250408,102500,69010000,5480,5480,5480,5480,0
20250408,102400,69010000,5480,5480,5480,5480,0
20250408,102300,69010000,5480,5480,5480,5480,0
20250408,102200,69010000,5480,5480,5480,5480,339
20250408,102100,67152280,5480,5480,5480,5480,0
20250408,102000,67152280,5480,5480,5480,5480,236
20250408,101900,65859000,5490,5490,5490,5490,0
20250408,101800,65859000,5490,5490,5490,5490,13
20250408,101700,65787630,5470,5470,5470,5470,0
20250408,101600,65787630,5470,5470,5470,5470,1
20250408,101500,65782160,5480,5480,5480,5480,3
20250408,101400,65765720,5480,5480,5480,5480,0
20250408,101300,65765720,5480,5480,5480,5480,0
20250408,101200,65765720,5480,5480,5480,5480,2
20250408,101100,65754760,5480,5480,5480,5480,0
20250408,101000,65754760,5480,5480,5480,5480,1
20250408,100900,65749280,5480,5480,5480,5480,0
20250408,100800,65749280,5480,5480,5480,5480,0
20250408,100700,65749280,5480,5480,5480,5480,0
20250408,100600,65749280,5480,5480,5480,5480,6
20250408,100500,65716400,5480,5480,5480,5480,0
20250408,100400,65716400,5480,5480,5480,5480,9
20250408,100300,65667080,5480,5480,5480,5480,0
20250408,100200,65667080,5480,5480,5480,5480,0
20250408,100100,65667080,5480,5480,5480,5480,0
20250408,100000,65667080,5480,5480,5480,5480,115
20250408,095900,65036880,5490,5490,5490,5490,25
20250408,095800,64899630,5490,5490,5490,5490,12
20250408,095700,64833750,5480,5480,5480,5480,0
20250408,095600,64833750,5480,5480,5480,5480,0
20250408,095500,64833750,5480,5480,5480,5480,0
20250408,095400,64833750,5480,5480,5480,5480,0
20250408,095300,64833750,5480,5480,5480,5480,0
20250408,095200,64833750,5480,5480,5480,5480,0
20250408,095100,64833750,5480,5480,5480,5480,0
20250408,095000,64833750,5480,5480,5480,5480,0
20250408,094900,64833750,5480,5480,5480,5480,100
20250408,094800,64285750,5490,5490,5490,5490,0
20250408,094700,64285750,5490,5490,5490,5490,0
20250408,094600,64285750,5490,5490,5490,5490,0
20250408,094500,64285750,5490,5500,5500,5480,283
20250408,094400,62732250,5500,5500,5500,5500,9
20250408,094300,62682750,5500,5500,5500,5500,2
20250408,094200,62671750,5500,5480,5500,5480,1174
20250408,094100,56226330,5490,5490,5490,5490,0
20250408,094000,56226330,5490,5490,5490,5490,0
20250408,093900,56226330,5490,5490,5490,5490,0
20250408,093800,56226330,5490,5480,5490,5480,515
20250408,093700,53404010,5470,5470,5470,5470,40
20250408,093600,53185210,5470,5470,5470,5470,0
20250408,093500,53185210,5470,5470,5470,5470,11
20250408,093400,53125040,5470,5460,5470,5460,1029
20250408,093300,47498420,5460,5450,5460,5450,206
20250408,093200,46375660,5460,5460,5460,5460,0
20250408,093100,46375660,5460,5460,5460,5460,0
20250408,093000,46375660,5460,5460,5460,5460,0
20250408,092900,46375660,5460,5460,5460,5460,0
20250408,092800,46375660,5460,5460,5460,5460,0
20250408,092700,46375660,5460,5460,5460,5460,25
20250408,092600,46239160,5460,5450,5460,5450,101
20250408,092500,45688700,5460,5460,5460,5460,2
20250408,092400,45677780,5460,5460,5460,5460,2
20250408,092300,45666860,5460,5460,5460,5460,87
20250408,092200,45191840,5460,5460,5460,5460,515
20250408,092100,42379940,5460,5460,5460,5460,200
20250408,092000,41287940,5470,5470,5470,5470,215
20250408,091900,40111890,5480,5480,5480,5480,5
20250408,091800,40084490,5470,5470,5470,5470,297
20250408,091700,38459900,5480,5480,5480,5480,0
20250408,091600,38459900,5480,5480,5480,5480,0
20250408,091500,38459900,5480,5470,5480,5470,2261
20250408,091400,26076400,5480,5480,5480,5480,2
20250408,091300,26065440,5480,5480,5480,5480,200
20250408,091200,24969440,5480,5490,5490,5480,118
20250408,091100,24322620,5480,5480,5480,5480,350
20250408,091000,22404620,5490,5490,5490,5490,6
20250408,090900,22371680,5480,5490,5490,5480,1352
20250408,090800,14949380,5480,5480,5480,5480,200
20250408,090700,13853380,5480,5480,5500,5480,451
20250408,090600,11375900,5480,5480,5500,5480,780
20250408,090500,7095880,5470,5430,5470,5430,635
20250408,090400,3631570,5410,5420,5420,5410,161
20250408,090300,2759950,5420,5420,5420,5420,0
20250408,090200,2759950,5420,5420,5420,5420,2
20250408,090100,2749110,5400,5410,5410,5400,259
20250408,090000,1347970,5430,5410,5430,5410,249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184000 108487580 5490 5490 5490 5490 504
3 20250408 183900 108487580 5490 5490 5490 5490 0
4 20250408 183800 108487580 5490 5490 5490 5490 0
5 20250408 183700 108487580 5490 5490 5490 5490 0
6 20250408 183600 108487580 5490 5490 5490 5490 0
7 20250408 183500 108487580 5490 5490 5490 5490 0
8 20250408 183400 108487580 5490 5490 5490 5490 0
9 20250408 183300 108487580 5490 5490 5490 5490 0
10 20250408 183200 108487580 5490 5490 5490 5490 0
11 20250408 183100 108487580 5490 5490 5490 5490 0
12 20250408 183000 108487580 5490 5490 5490 5490 0
13 20250408 182900 108487580 5490 5490 5490 5490 0
14 20250408 182800 108487580 5490 5490 5490 5490 0
15 20250408 182700 108487580 5490 5490 5490 5490 0
16 20250408 182600 108487580 5490 5490 5490 5490 0
17 20250408 182500 108487580 5490 5490 5490 5490 0
18 20250408 182400 108487580 5490 5490 5490 5490 0
19 20250408 182300 108487580 5490 5490 5490 5490 0
20 20250408 182200 108487580 5490 5490 5490 5490 0
21 20250408 182100 108487580 5490 5490 5490 5490 0
22 20250408 182000 108487580 5490 5490 5490 5490 0
23 20250408 181900 108487580 5490 5490 5490 5490 0
24 20250408 181800 108487580 5490 5490 5490 5490 0
25 20250408 181700 108487580 5490 5490 5490 5490 0
26 20250408 181600 108487580 5490 5490 5490 5490 0
27 20250408 181500 108487580 5490 5490 5490 5490 0
28 20250408 181400 108487580 5490 5490 5490 5490 0
29 20250408 181300 108487580 5490 5490 5490 5490 0
30 20250408 181200 108487580 5490 5490 5490 5490 0
31 20250408 181100 108487580 5490 5490 5490 5490 0
32 20250408 181000 108487580 5490 5490 5490 5490 504
33 20250408 180900 108487580 5490 5490 5490 5490 0
34 20250408 180800 108487580 5490 5490 5490 5490 0
35 20250408 180700 108487580 5490 5490 5490 5490 0
36 20250408 180600 108487580 5490 5490 5490 5490 0
37 20250408 180500 108487580 5490 5490 5490 5490 0
38 20250408 180400 108487580 5490 5490 5490 5490 0
39 20250408 180300 108487580 5490 5490 5490 5490 0
40 20250408 180200 108487580 5490 5490 5490 5490 0
41 20250408 180100 108487580 5490 5490 5490 5490 0
42 20250408 180000 108487580 5490 5490 5490 5490 0
43 20250408 175900 108487580 5490 5490 5490 5490 0
44 20250408 175800 108487580 5490 5490 5490 5490 0
45 20250408 175700 108487580 5490 5490 5490 5490 0
46 20250408 175600 108487580 5490 5490 5490 5490 0
47 20250408 175500 108487580 5490 5490 5490 5490 0
48 20250408 175400 108487580 5490 5490 5490 5490 0
49 20250408 175300 108487580 5490 5490 5490 5490 0
50 20250408 175200 108487580 5490 5490 5490 5490 0
51 20250408 175100 108487580 5490 5490 5490 5490 0
52 20250408 175000 108487580 5490 5490 5490 5490 0
53 20250408 174900 108487580 5490 5490 5490 5490 0
54 20250408 174800 108487580 5490 5490 5490 5490 0
55 20250408 174700 108487580 5490 5490 5490 5490 0
56 20250408 174600 108487580 5490 5490 5490 5490 0
57 20250408 174500 108487580 5490 5490 5490 5490 0
58 20250408 174400 108487580 5490 5490 5490 5490 0
59 20250408 174300 108487580 5490 5490 5490 5490 0
60 20250408 174200 108487580 5490 5490 5490 5490 0
61 20250408 174100 108487580 5490 5490 5490 5490 0
62 20250408 174000 108487580 5490 5490 5490 5490 504
63 20250408 173900 108487580 5490 5490 5490 5490 0
64 20250408 173800 108487580 5490 5490 5490 5490 0
65 20250408 173700 108487580 5490 5490 5490 5490 0
66 20250408 173600 108487580 5490 5490 5490 5490 0
67 20250408 173500 108487580 5490 5490 5490 5490 0
68 20250408 173400 108487580 5490 5490 5490 5490 0
69 20250408 173300 108487580 5490 5490 5490 5490 0
70 20250408 173200 108487580 5490 5490 5490 5490 0
71 20250408 173100 108487580 5490 5490 5490 5490 0
72 20250408 173000 108487580 5490 5490 5490 5490 0
73 20250408 172900 108487580 5490 5490 5490 5490 0
74 20250408 172800 108487580 5490 5490 5490 5490 0
75 20250408 172700 108487580 5490 5490 5490 5490 0
76 20250408 172600 108487580 5490 5490 5490 5490 0
77 20250408 172500 108487580 5490 5490 5490 5490 0
78 20250408 172400 108487580 5490 5490 5490 5490 0
79 20250408 172300 108487580 5490 5490 5490 5490 0
80 20250408 172200 108487580 5490 5490 5490 5490 0
81 20250408 172100 108487580 5490 5490 5490 5490 0
82 20250408 172000 108487580 5490 5490 5490 5490 0
83 20250408 171900 108487580 5490 5490 5490 5490 0
84 20250408 171800 108487580 5490 5490 5490 5490 0
85 20250408 171700 108487580 5490 5490 5490 5490 0
86 20250408 171600 108487580 5490 5490 5490 5490 0
87 20250408 171500 108487580 5490 5490 5490 5490 0
88 20250408 171400 108487580 5490 5490 5490 5490 0
89 20250408 171300 108487580 5490 5490 5490 5490 0
90 20250408 171200 108487580 5490 5490 5490 5490 0
91 20250408 171100 108487580 5490 5490 5490 5490 0
92 20250408 171000 108487580 5490 5490 5490 5490 504
93 20250408 170900 108487580 5490 5490 5490 5490 0
94 20250408 170800 108487580 5490 5490 5490 5490 0
95 20250408 170700 108487580 5490 5490 5490 5490 0
96 20250408 170600 108487580 5490 5490 5490 5490 0
97 20250408 170500 108487580 5490 5490 5490 5490 0
98 20250408 170400 108487580 5490 5490 5490 5490 0
99 20250408 170300 108487580 5490 5490 5490 5490 0
100 20250408 170200 108487580 5490 5490 5490 5490 0
101 20250408 170100 108487580 5490 5490 5490 5490 0
102 20250408 170000 108487580 5490 5490 5490 5490 0
103 20250408 165900 108487580 5490 5490 5490 5490 0
104 20250408 165800 108487580 5490 5490 5490 5490 0
105 20250408 165700 108487580 5490 5490 5490 5490 0
106 20250408 165600 108487580 5490 5490 5490 5490 0
107 20250408 165500 108487580 5490 5490 5490 5490 0
108 20250408 165400 108487580 5490 5490 5490 5490 0
109 20250408 165300 108487580 5490 5490 5490 5490 0
110 20250408 165200 108487580 5490 5490 5490 5490 0
111 20250408 165100 108487580 5490 5490 5490 5490 0
112 20250408 165000 108487580 5490 5490 5490 5490 0
113 20250408 164900 108487580 5490 5490 5490 5490 0
114 20250408 164800 108487580 5490 5490 5490 5490 0
115 20250408 164700 108487580 5490 5490 5490 5490 0
116 20250408 164600 108487580 5490 5490 5490 5490 0
117 20250408 164500 108487580 5490 5490 5490 5490 0
118 20250408 164400 108487580 5490 5490 5490 5490 0
119 20250408 164300 108487580 5490 5490 5490 5490 0
120 20250408 164200 108487580 5490 5490 5490 5490 0
121 20250408 164100 108487580 5490 5490 5490 5490 0
122 20250408 164000 108487580 5490 5490 5490 5490 504
123 20250408 163900 108487580 5490 5490 5490 5490 0
124 20250408 163800 108487580 5490 5490 5490 5490 0
125 20250408 163700 108487580 5490 5490 5490 5490 0
126 20250408 163600 108487580 5490 5490 5490 5490 0
127 20250408 163500 108487580 5490 5490 5490 5490 0
128 20250408 163400 108487580 5490 5490 5490 5490 0
129 20250408 163300 108487580 5490 5490 5490 5490 0
130 20250408 163200 108487580 5490 5490 5490 5490 0
131 20250408 163100 108487580 5490 5490 5490 5490 0
132 20250408 163000 108487580 5490 5490 5490 5490 0
133 20250408 162900 108487580 5490 5490 5490 5490 0
134 20250408 162800 108487580 5490 5490 5490 5490 0
135 20250408 162700 108487580 5490 5490 5490 5490 0
136 20250408 162600 108487580 5490 5490 5490 5490 0
137 20250408 162500 108487580 5490 5490 5490 5490 0
138 20250408 162400 108487580 5490 5490 5490 5490 0
139 20250408 162300 108487580 5490 5490 5490 5490 0
140 20250408 162200 108487580 5490 5490 5490 5490 0
141 20250408 162100 108487580 5490 5490 5490 5490 0
142 20250408 162000 108487580 5490 5490 5490 5490 0
143 20250408 161900 108487580 5490 5490 5490 5490 0
144 20250408 161800 108487580 5490 5490 5490 5490 0
145 20250408 161700 108487580 5490 5490 5490 5490 0
146 20250408 161600 108487580 5490 5490 5490 5490 0
147 20250408 161500 108487580 5490 5490 5490 5490 0
148 20250408 161400 108487580 5490 5490 5490 5490 0
149 20250408 161300 108487580 5490 5490 5490 5490 0
150 20250408 161200 108487580 5490 5490 5490 5490 0
151 20250408 161100 108487580 5490 5490 5490 5490 0
152 20250408 161000 108487580 5490 5490 5490 5490 504
153 20250408 160900 108487580 5490 5490 5490 5490 0
154 20250408 160800 108487580 5490 5490 5490 5490 0
155 20250408 160700 108487580 5490 5490 5490 5490 0
156 20250408 160600 108487580 5490 5490 5490 5490 0
157 20250408 160500 108487580 5490 5490 5490 5490 0
158 20250408 160400 108487580 5490 5490 5490 5490 0
159 20250408 160300 108487580 5490 5490 5490 5490 0
160 20250408 160200 108487580 5490 5490 5490 5490 0
161 20250408 160100 108487580 5490 5490 5490 5490 0
162 20250408 160000 108487580 5490 5490 5490 5490 0
163 20250408 155900 108487580 5490 5490 5490 5490 0
164 20250408 155800 108487580 5490 5490 5490 5490 0
165 20250408 155700 108487580 5490 5490 5490 5490 0
166 20250408 155600 108487580 5490 5490 5490 5490 0
167 20250408 155500 108487580 5490 5490 5490 5490 0
168 20250408 155400 108487580 5490 5490 5490 5490 0
169 20250408 155300 108487580 5490 5490 5490 5490 0
170 20250408 155200 108487580 5490 5490 5490 5490 0
171 20250408 155100 108487580 5490 5490 5490 5490 0
172 20250408 155000 108487580 5490 5490 5490 5490 0
173 20250408 154900 108487580 5490 5490 5490 5490 0
174 20250408 154800 108487580 5490 5490 5490 5490 0
175 20250408 154700 108487580 5490 5490 5490 5490 0
176 20250408 154600 108487580 5490 5490 5490 5490 0
177 20250408 154500 108487580 5490 5490 5490 5490 0
178 20250408 154400 108487580 5490 5490 5490 5490 0
179 20250408 154300 108487580 5490 5490 5490 5490 0
180 20250408 154200 108487580 5490 5490 5490 5490 0
181 20250408 154100 108487580 5490 5490 5490 5490 0
182 20250408 154000 108487580 5490 5490 5490 5490 504
183 20250408 153900 108487580 5490 5490 5490 5490 0
184 20250408 153800 108487580 5490 5490 5490 5490 0
185 20250408 153700 108487580 5490 5490 5490 5490 0
186 20250408 153600 108487580 5490 5490 5490 5490 0
187 20250408 153500 108487580 5490 5490 5490 5490 0
188 20250408 153400 108487580 5490 5490 5490 5490 0
189 20250408 153300 108487580 5490 5490 5490 5490 0
190 20250408 153200 108487580 5490 5490 5490 5490 0
191 20250408 153100 108487580 5490 5490 5490 5490 0
192 20250408 153000 108487580 5490 5490 5490 5490 504
193 20250408 152900 105720620 5470 5470 5470 5470 0
194 20250408 152800 105720620 5470 5470 5470 5470 0
195 20250408 152700 105720620 5470 5470 5470 5470 0
196 20250408 152600 105720620 5470 5470 5470 5470 0
197 20250408 152500 105720620 5470 5470 5470 5470 0
198 20250408 152400 105720620 5470 5470 5470 5470 0
199 20250408 152300 105720620 5470 5470 5470 5470 0
200 20250408 152200 105720620 5470 5470 5470 5470 0
201 20250408 152100 105720620 5470 5470 5470 5470 0
202 20250408 152000 105720620 5470 5470 5470 5470 0
203 20250408 151900 105720620 5470 5470 5470 5470 27
204 20250408 151800 105572930 5470 5470 5470 5460 105
205 20250408 151700 104999520 5470 5470 5470 5470 0
206 20250408 151600 104999520 5470 5470 5470 5470 0
207 20250408 151500 104999520 5470 5460 5470 5460 333
208 20250408 151400 103181000 5460 5460 5460 5460 0
209 20250408 151300 103181000 5460 5460 5460 5460 0
210 20250408 151200 103181000 5460 5460 5460 5460 76
211 20250408 151100 102766040 5470 5470 5470 5470 2
212 20250408 151000 102755100 5470 5470 5470 5470 0
213 20250408 150900 102755100 5470 5470 5470 5470 0
214 20250408 150800 102755100 5470 5470 5470 5470 0
215 20250408 150700 102755100 5470 5460 5470 5460 51
216 20250408 150600 102476410 5460 5460 5460 5460 0
217 20250408 150500 102476410 5460 5460 5460 5460 0
218 20250408 150400 102476410 5460 5460 5460 5460 0
219 20250408 150300 102476410 5460 5460 5460 5460 0
220 20250408 150200 102476410 5460 5460 5460 5460 0
221 20250408 150100 102476410 5460 5460 5460 5460 10
222 20250408 150000 102421810 5460 5460 5460 5460 0
223 20250408 145900 102421810 5460 5460 5460 5460 0
224 20250408 145800 102421810 5460 5460 5460 5460 98
225 20250408 145700 101886730 5470 5470 5470 5470 0
226 20250408 145600 101886730 5470 5470 5470 5470 0
227 20250408 145500 101886730 5470 5470 5470 5470 0
228 20250408 145400 101886730 5470 5470 5470 5470 0
229 20250408 145300 101886730 5470 5470 5470 5470 0
230 20250408 145200 101886730 5470 5470 5470 5470 0
231 20250408 145100 101886730 5470 5470 5470 5470 0
232 20250408 145000 101886730 5470 5470 5470 5470 0
233 20250408 144900 101886730 5470 5470 5470 5470 0
234 20250408 144800 101886730 5470 5470 5470 5470 0
235 20250408 144700 101886730 5470 5470 5470 5470 0
236 20250408 144600 101886730 5470 5470 5470 5470 8
237 20250408 144500 101842970 5470 5470 5470 5470 0
238 20250408 144400 101842970 5470 5470 5470 5470 0
239 20250408 144300 101842970 5470 5470 5470 5470 0
240 20250408 144200 101842970 5470 5470 5470 5470 0
241 20250408 144100 101842970 5470 5470 5470 5470 0
242 20250408 144000 101842970 5470 5470 5470 5470 0
243 20250408 143900 101842970 5470 5470 5470 5470 0
244 20250408 143800 101842970 5470 5470 5470 5470 0
245 20250408 143700 101842970 5470 5470 5470 5470 0
246 20250408 143600 101842970 5470 5460 5470 5460 108
247 20250408 143500 101253070 5460 5460 5460 5460 0
248 20250408 143400 101253070 5460 5460 5460 5460 0
249 20250408 143300 101253070 5460 5460 5460 5460 9
250 20250408 143200 101203930 5460 5460 5460 5460 0
251 20250408 143100 101203930 5460 5460 5460 5460 23
252 20250408 143000 101078350 5460 5460 5460 5460 0
253 20250408 142900 101078350 5460 5460 5460 5460 0
254 20250408 142800 101078350 5460 5460 5460 5460 87
255 20250408 142700 100603330 5470 5470 5470 5470 0
256 20250408 142600 100603330 5470 5470 5470 5470 0
257 20250408 142500 100603330 5470 5470 5470 5470 0
258 20250408 142400 100603330 5470 5470 5470 5470 0
259 20250408 142300 100603330 5470 5470 5470 5470 0
260 20250408 142200 100603330 5470 5470 5470 5470 0
261 20250408 142100 100603330 5470 5470 5470 5470 0
262 20250408 142000 100603330 5470 5470 5470 5470 0
263 20250408 141900 100603330 5470 5470 5470 5470 0
264 20250408 141800 100603330 5470 5470 5470 5470 0
265 20250408 141700 100603330 5470 5470 5470 5470 0
266 20250408 141600 100603330 5470 5450 5470 5450 288
267 20250408 141500 99032970 5470 5470 5470 5470 0
268 20250408 141400 99032970 5470 5470 5470 5470 0
269 20250408 141300 99032970 5470 5470 5470 5470 0
270 20250408 141200 99032970 5470 5470 5470 5470 0
271 20250408 141100 99032970 5470 5470 5470 5470 0
272 20250408 141000 99032970 5470 5470 5470 5470 0
273 20250408 140900 99032970 5470 5460 5470 5460 109
274 20250408 140800 98437740 5480 5480 5480 5480 0
275 20250408 140700 98437740 5480 5480 5480 5480 0
276 20250408 140600 98437740 5480 5480 5480 5480 0
277 20250408 140500 98437740 5480 5480 5480 5480 1
278 20250408 140400 98432260 5480 5480 5480 5480 0
279 20250408 140300 98432260 5480 5480 5480 5480 0
280 20250408 140200 98432260 5480 5480 5480 5480 0
281 20250408 140100 98432260 5480 5480 5480 5480 0
282 20250408 140000 98432260 5480 5480 5480 5480 0
283 20250408 135900 98432260 5480 5480 5480 5480 0
284 20250408 135800 98432260 5480 5480 5480 5480 0
285 20250408 135700 98432260 5480 5480 5480 5480 0
286 20250408 135600 98432260 5480 5480 5480 5480 0
287 20250408 135500 98432260 5480 5480 5480 5480 0
288 20250408 135400 98432260 5480 5480 5480 5480 0
289 20250408 135300 98432260 5480 5480 5480 5480 0
290 20250408 135200 98432260 5480 5480 5480 5480 0
291 20250408 135100 98432260 5480 5480 5480 5480 0
292 20250408 135000 98432260 5480 5470 5480 5460 1492
293 20250408 134900 90278380 5480 5480 5480 5480 0
294 20250408 134800 90278380 5480 5480 5480 5480 0
295 20250408 134700 90278380 5480 5480 5480 5480 0
296 20250408 134600 90278380 5480 5480 5480 5480 0
297 20250408 134500 90278380 5480 5480 5480 5480 0
298 20250408 134400 90278380 5480 5480 5480 5480 0
299 20250408 134300 90278380 5480 5480 5480 5480 0
300 20250408 134200 90278380 5480 5480 5480 5470 129
301 20250408 134100 89571500 5480 5480 5480 5480 0
302 20250408 134000 89571500 5480 5480 5480 5480 0
303 20250408 133900 89571500 5480 5480 5480 5480 0
304 20250408 133800 89571500 5480 5480 5480 5480 0
305 20250408 133700 89571500 5480 5480 5480 5480 0
306 20250408 133600 89571500 5480 5480 5480 5480 0
307 20250408 133500 89571500 5480 5480 5480 5480 0
308 20250408 133400 89571500 5480 5480 5480 5480 0
309 20250408 133300 89571500 5480 5480 5480 5480 0
310 20250408 133200 89571500 5480 5480 5480 5480 0
311 20250408 133100 89571500 5480 5480 5480 5480 0
312 20250408 133000 89571500 5480 5480 5480 5480 0
313 20250408 132900 89571500 5480 5480 5480 5480 22
314 20250408 132800 89450940 5480 5480 5480 5480 0
315 20250408 132700 89450940 5480 5480 5480 5480 0
316 20250408 132600 89450940 5480 5480 5480 5480 0
317 20250408 132500 89450940 5480 5480 5480 5480 0
318 20250408 132400 89450940 5480 5480 5480 5480 0
319 20250408 132300 89450940 5480 5480 5480 5480 0
320 20250408 132200 89450940 5480 5480 5480 5480 0
321 20250408 132100 89450940 5480 5480 5480 5480 0
322 20250408 132000 89450940 5480 5480 5480 5480 0
323 20250408 131900 89450940 5480 5480 5480 5480 6
324 20250408 131800 89418060 5480 5480 5480 5480 0
325 20250408 131700 89418060 5480 5480 5480 5480 0
326 20250408 131600 89418060 5480 5480 5480 5480 0
327 20250408 131500 89418060 5480 5480 5480 5480 0
328 20250408 131400 89418060 5480 5480 5480 5480 2
329 20250408 131300 89407100 5480 5480 5480 5480 4
330 20250408 131200 89385180 5480 5480 5480 5480 0
331 20250408 131100 89385180 5480 5480 5480 5480 0
332 20250408 131000 89385180 5480 5480 5480 5480 1
333 20250408 130900 89379700 5490 5470 5490 5470 3
334 20250408 130800 89363250 5490 5490 5490 5490 0
335 20250408 130700 89363250 5490 5490 5490 5490 0
336 20250408 130600 89363250 5490 5480 5490 5470 112
337 20250408 130500 88750130 5490 5490 5490 5490 0
338 20250408 130400 88750130 5490 5490 5490 5490 0
339 20250408 130300 88750130 5490 5490 5490 5490 0
340 20250408 130200 88750130 5490 5490 5490 5490 0
341 20250408 130100 88750130 5490 5490 5490 5490 0
342 20250408 130000 88750130 5490 5490 5490 5490 0
343 20250408 125900 88750130 5490 5490 5490 5490 0
344 20250408 125800 88750130 5490 5490 5490 5490 0
345 20250408 125700 88750130 5490 5490 5490 5490 0
346 20250408 125600 88750130 5490 5490 5490 5490 0
347 20250408 125500 88750130 5490 5490 5490 5490 0
348 20250408 125400 88750130 5490 5490 5490 5490 0
349 20250408 125300 88750130 5490 5490 5490 5490 0
350 20250408 125200 88750130 5490 5490 5490 5490 0
351 20250408 125100 88750130 5490 5490 5490 5490 0
352 20250408 125000 88750130 5490 5490 5490 5490 0
353 20250408 124900 88750130 5490 5490 5490 5490 0
354 20250408 124800 88750130 5490 5490 5490 5490 2
355 20250408 124700 88739150 5490 5490 5490 5490 0
356 20250408 124600 88739150 5490 5490 5490 5490 0
357 20250408 124500 88739150 5490 5490 5490 5490 0
358 20250408 124400 88739150 5490 5490 5490 5490 0
359 20250408 124300 88739150 5490 5490 5490 5480 122
360 20250408 124200 88069770 5500 5500 5500 5500 0
361 20250408 124100 88069770 5500 5500 5500 5500 0
362 20250408 124000 88069770 5500 5500 5500 5500 0
363 20250408 123900 88069770 5500 5500 5500 5500 43
364 20250408 123800 87833270 5510 5510 5510 5510 0
365 20250408 123700 87833270 5510 5510 5510 5510 0
366 20250408 123600 87833270 5510 5510 5510 5510 0
367 20250408 123500 87833270 5510 5510 5510 5510 0
368 20250408 123400 87833270 5510 5510 5510 5510 0
369 20250408 123300 87833270 5510 5510 5510 5510 0
370 20250408 123200 87833270 5510 5510 5510 5510 0
371 20250408 123100 87833270 5510 5510 5510 5510 0
372 20250408 123000 87833270 5510 5510 5510 5510 0
373 20250408 122900 87833270 5510 5510 5510 5510 0
374 20250408 122800 87833270 5510 5510 5510 5510 0
375 20250408 122700 87833270 5510 5510 5510 5510 0
376 20250408 122600 87833270 5510 5510 5510 5510 0
377 20250408 122500 87833270 5510 5510 5510 5510 1
378 20250408 122400 87827760 5500 5500 5500 5500 0
379 20250408 122300 87827760 5500 5500 5500 5500 0
380 20250408 122200 87827760 5500 5500 5500 5500 0
381 20250408 122100 87827760 5500 5500 5500 5500 0
382 20250408 122000 87827760 5500 5500 5500 5500 0
383 20250408 121900 87827760 5500 5500 5500 5500 0
384 20250408 121800 87827760 5500 5500 5500 5500 1
385 20250408 121700 87822260 5500 5500 5500 5500 4
386 20250408 121600 87800260 5510 5510 5510 5510 0
387 20250408 121500 87800260 5510 5510 5510 5510 0
388 20250408 121400 87800260 5510 5510 5510 5510 0
389 20250408 121300 87800260 5510 5510 5510 5510 6
390 20250408 121200 87767200 5510 5510 5510 5510 0
391 20250408 121100 87767200 5510 5510 5510 5510 0
392 20250408 121000 87767200 5510 5510 5510 5510 0
393 20250408 120900 87767200 5510 5510 5510 5510 0
394 20250408 120800 87767200 5510 5510 5510 5510 0
395 20250408 120700 87767200 5510 5520 5520 5510 158
396 20250408 120600 86896600 5520 5520 5520 5520 15
397 20250408 120500 86813800 5510 5510 5510 5510 0
398 20250408 120400 86813800 5510 5510 5510 5510 0
399 20250408 120300 86813800 5510 5510 5510 5510 0
400 20250408 120200 86813800 5510 5510 5510 5510 0
401 20250408 120100 86813800 5510 5510 5510 5510 0
402 20250408 120000 86813800 5510 5510 5510 5510 0
403 20250408 115900 86813800 5510 5510 5510 5510 0
404 20250408 115800 86813800 5510 5510 5510 5510 0
405 20250408 115700 86813800 5510 5510 5510 5510 0
406 20250408 115600 86813800 5510 5510 5510 5510 0
407 20250408 115500 86813800 5510 5510 5510 5510 1
408 20250408 115400 86808290 5510 5510 5510 5510 0
409 20250408 115300 86808290 5510 5510 5510 5510 0
410 20250408 115200 86808290 5510 5510 5510 5510 0
411 20250408 115100 86808290 5510 5510 5510 5510 0
412 20250408 115000 86808290 5510 5510 5510 5510 0
413 20250408 114900 86808290 5510 5510 5510 5510 0
414 20250408 114800 86808290 5510 5510 5510 5510 1
415 20250408 114700 86802780 5520 5520 5520 5520 100
416 20250408 114600 86250780 5520 5520 5520 5520 0
417 20250408 114500 86250780 5520 5520 5520 5520 0
418 20250408 114400 86250780 5520 5520 5520 5520 0
419 20250408 114300 86250780 5520 5520 5520 5520 0
420 20250408 114200 86250780 5520 5520 5520 5520 24
421 20250408 114100 86118300 5500 5500 5500 5500 0
422 20250408 114000 86118300 5500 5500 5500 5500 0
423 20250408 113900 86118300 5500 5500 5500 5500 0
424 20250408 113800 86118300 5500 5500 5500 5500 0
425 20250408 113700 86118300 5500 5500 5500 5500 0
426 20250408 113600 86118300 5500 5500 5500 5500 0
427 20250408 113500 86118300 5500 5500 5500 5500 0
428 20250408 113400 86118300 5500 5500 5500 5500 0
429 20250408 113300 86118300 5500 5500 5500 5500 0
430 20250408 113200 86118300 5500 5500 5500 5500 0
431 20250408 113100 86118300 5500 5500 5500 5500 0
432 20250408 113000 86118300 5500 5500 5500 5500 0
433 20250408 112900 86118300 5500 5500 5500 5500 0
434 20250408 112800 86118300 5500 5500 5500 5500 0
435 20250408 112700 86118300 5500 5500 5500 5500 141
436 20250408 112600 85342800 5510 5510 5510 5510 84
437 20250408 112500 84879960 5510 5510 5510 5510 0
438 20250408 112400 84879960 5510 5510 5510 5510 0
439 20250408 112300 84879960 5510 5510 5510 5510 0
440 20250408 112200 84879960 5510 5510 5510 5510 0
441 20250408 112100 84879960 5510 5510 5510 5510 0
442 20250408 112000 84879960 5510 5510 5510 5510 0
443 20250408 111900 84879960 5510 5510 5510 5510 200
444 20250408 111800 83777960 5520 5520 5520 5520 0
445 20250408 111700 83777960 5520 5520 5520 5520 0
446 20250408 111600 83777960 5520 5520 5520 5520 2
447 20250408 111500 83766920 5520 5520 5520 5520 0
448 20250408 111400 83766920 5520 5520 5520 5520 0
449 20250408 111300 83766920 5520 5520 5520 5520 0
450 20250408 111200 83766920 5520 5520 5520 5520 116
451 20250408 111100 83126600 5520 5520 5520 5520 0
452 20250408 111000 83126600 5520 5520 5520 5520 0
453 20250408 110900 83126600 5520 5520 5520 5520 0
454 20250408 110800 83126600 5520 5520 5520 5520 0
455 20250408 110700 83126600 5520 5520 5520 5520 0
456 20250408 110600 83126600 5520 5520 5520 5520 0
457 20250408 110500 83126600 5520 5520 5520 5520 0
458 20250408 110400 83126600 5520 5520 5520 5520 0
459 20250408 110300 83126600 5520 5520 5520 5520 0
460 20250408 110200 83126600 5520 5520 5520 5520 128
461 20250408 110100 82420040 5520 5520 5520 5520 0
462 20250408 110000 82420040 5520 5520 5520 5520 0
463 20250408 105900 82420040 5520 5520 5520 5520 0
464 20250408 105800 82420040 5520 5520 5520 5520 0
465 20250408 105700 82420040 5520 5520 5520 5520 0
466 20250408 105600 82420040 5520 5510 5520 5510 610
467 20250408 105500 79056370 5510 5510 5510 5510 1
468 20250408 105400 79050860 5500 5500 5500 5500 0
469 20250408 105300 79050860 5500 5500 5500 5500 0
470 20250408 105200 79050860 5500 5500 5500 5500 0
471 20250408 105100 79050860 5500 5500 5500 5500 0
472 20250408 105000 79050860 5500 5500 5500 5500 0
473 20250408 104900 79050860 5500 5500 5500 5500 0
474 20250408 104800 79050860 5500 5500 5500 5500 0
475 20250408 104700 79050860 5500 5500 5500 5500 2
476 20250408 104600 79039860 5500 5500 5500 5500 500
477 20250408 104500 76289860 5510 5510 5510 5510 0
478 20250408 104400 76289860 5510 5510 5510 5510 0
479 20250408 104300 76289860 5510 5510 5510 5510 2
480 20250408 104200 76278840 5510 5510 5510 5510 0
481 20250408 104100 76278840 5510 5510 5510 5510 0
482 20250408 104000 76278840 5510 5510 5510 5510 0
483 20250408 103900 76278840 5510 5510 5510 5510 0
484 20250408 103800 76278840 5510 5510 5510 5510 0
485 20250408 103700 76278840 5510 5510 5510 5510 0
486 20250408 103600 76278840 5510 5510 5510 5510 0
487 20250408 103500 76278840 5510 5510 5510 5510 0
488 20250408 103400 76278840 5510 5510 5510 5510 0
489 20250408 103300 76278840 5510 5510 5510 5510 8
490 20250408 103200 76234760 5500 5500 5500 5500 10
491 20250408 103100 76179760 5500 5500 5500 5500 0
492 20250408 103000 76179760 5500 5500 5510 5500 223
493 20250408 102900 74953220 5500 5500 5500 5500 0
494 20250408 102800 74953220 5500 5500 5500 5500 0
495 20250408 102700 74953220 5500 5490 5500 5490 1082
496 20250408 102600 69010000 5480 5480 5480 5480 0
497 20250408 102500 69010000 5480 5480 5480 5480 0
498 20250408 102400 69010000 5480 5480 5480 5480 0
499 20250408 102300 69010000 5480 5480 5480 5480 0
500 20250408 102200 69010000 5480 5480 5480 5480 339
501 20250408 102100 67152280 5480 5480 5480 5480 0
502 20250408 102000 67152280 5480 5480 5480 5480 236
503 20250408 101900 65859000 5490 5490 5490 5490 0
504 20250408 101800 65859000 5490 5490 5490 5490 13
505 20250408 101700 65787630 5470 5470 5470 5470 0
506 20250408 101600 65787630 5470 5470 5470 5470 1
507 20250408 101500 65782160 5480 5480 5480 5480 3
508 20250408 101400 65765720 5480 5480 5480 5480 0
509 20250408 101300 65765720 5480 5480 5480 5480 0
510 20250408 101200 65765720 5480 5480 5480 5480 2
511 20250408 101100 65754760 5480 5480 5480 5480 0
512 20250408 101000 65754760 5480 5480 5480 5480 1
513 20250408 100900 65749280 5480 5480 5480 5480 0
514 20250408 100800 65749280 5480 5480 5480 5480 0
515 20250408 100700 65749280 5480 5480 5480 5480 0
516 20250408 100600 65749280 5480 5480 5480 5480 6
517 20250408 100500 65716400 5480 5480 5480 5480 0
518 20250408 100400 65716400 5480 5480 5480 5480 9
519 20250408 100300 65667080 5480 5480 5480 5480 0
520 20250408 100200 65667080 5480 5480 5480 5480 0
521 20250408 100100 65667080 5480 5480 5480 5480 0
522 20250408 100000 65667080 5480 5480 5480 5480 115
523 20250408 095900 65036880 5490 5490 5490 5490 25
524 20250408 095800 64899630 5490 5490 5490 5490 12
525 20250408 095700 64833750 5480 5480 5480 5480 0
526 20250408 095600 64833750 5480 5480 5480 5480 0
527 20250408 095500 64833750 5480 5480 5480 5480 0
528 20250408 095400 64833750 5480 5480 5480 5480 0
529 20250408 095300 64833750 5480 5480 5480 5480 0
530 20250408 095200 64833750 5480 5480 5480 5480 0
531 20250408 095100 64833750 5480 5480 5480 5480 0
532 20250408 095000 64833750 5480 5480 5480 5480 0
533 20250408 094900 64833750 5480 5480 5480 5480 100
534 20250408 094800 64285750 5490 5490 5490 5490 0
535 20250408 094700 64285750 5490 5490 5490 5490 0
536 20250408 094600 64285750 5490 5490 5490 5490 0
537 20250408 094500 64285750 5490 5500 5500 5480 283
538 20250408 094400 62732250 5500 5500 5500 5500 9
539 20250408 094300 62682750 5500 5500 5500 5500 2
540 20250408 094200 62671750 5500 5480 5500 5480 1174
541 20250408 094100 56226330 5490 5490 5490 5490 0
542 20250408 094000 56226330 5490 5490 5490 5490 0
543 20250408 093900 56226330 5490 5490 5490 5490 0
544 20250408 093800 56226330 5490 5480 5490 5480 515
545 20250408 093700 53404010 5470 5470 5470 5470 40
546 20250408 093600 53185210 5470 5470 5470 5470 0
547 20250408 093500 53185210 5470 5470 5470 5470 11
548 20250408 093400 53125040 5470 5460 5470 5460 1029
549 20250408 093300 47498420 5460 5450 5460 5450 206
550 20250408 093200 46375660 5460 5460 5460 5460 0
551 20250408 093100 46375660 5460 5460 5460 5460 0
552 20250408 093000 46375660 5460 5460 5460 5460 0
553 20250408 092900 46375660 5460 5460 5460 5460 0
554 20250408 092800 46375660 5460 5460 5460 5460 0
555 20250408 092700 46375660 5460 5460 5460 5460 25
556 20250408 092600 46239160 5460 5450 5460 5450 101
557 20250408 092500 45688700 5460 5460 5460 5460 2
558 20250408 092400 45677780 5460 5460 5460 5460 2
559 20250408 092300 45666860 5460 5460 5460 5460 87
560 20250408 092200 45191840 5460 5460 5460 5460 515
561 20250408 092100 42379940 5460 5460 5460 5460 200
562 20250408 092000 41287940 5470 5470 5470 5470 215
563 20250408 091900 40111890 5480 5480 5480 5480 5
564 20250408 091800 40084490 5470 5470 5470 5470 297
565 20250408 091700 38459900 5480 5480 5480 5480 0
566 20250408 091600 38459900 5480 5480 5480 5480 0
567 20250408 091500 38459900 5480 5470 5480 5470 2261
568 20250408 091400 26076400 5480 5480 5480 5480 2
569 20250408 091300 26065440 5480 5480 5480 5480 200
570 20250408 091200 24969440 5480 5490 5490 5480 118
571 20250408 091100 24322620 5480 5480 5480 5480 350
572 20250408 091000 22404620 5490 5490 5490 5490 6
573 20250408 090900 22371680 5480 5490 5490 5480 1352
574 20250408 090800 14949380 5480 5480 5480 5480 200
575 20250408 090700 13853380 5480 5480 5500 5480 451
576 20250408 090600 11375900 5480 5480 5500 5480 780
577 20250408 090500 7095880 5470 5430 5470 5430 635
578 20250408 090400 3631570 5410 5420 5420 5410 161
579 20250408 090300 2759950 5420 5420 5420 5420 0
580 20250408 090200 2759950 5420 5420 5420 5420 2
581 20250408 090100 2749110 5400 5410 5410 5400 259
582 20250408 090000 1347970 5430 5410 5430 5410 249