ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

565
003100/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,182300,807222855,15480,15480,15480,15480,1571
20250407,182200,807222855,15480,15480,15480,15480,0
20250407,182100,807222855,15480,15480,15480,15480,0
20250407,182000,807222855,15480,15480,15480,15480,0
20250407,181900,807222855,15480,15480,15480,15480,0
20250407,181800,807222855,15480,15480,15480,15480,0
20250407,181700,807222855,15480,15480,15480,15480,0
20250407,181600,807222855,15480,15480,15480,15480,0
20250407,181500,807222855,15480,15480,15480,15480,0
20250407,181400,807222855,15480,15480,15480,15480,0
20250407,181300,807222855,15480,15480,15480,15480,0
20250407,181200,807222855,15480,15480,15480,15480,0
20250407,181100,807222855,15480,15480,15480,15480,0
20250407,181000,807222855,15480,15480,15480,15480,0
20250407,180900,807222855,15480,15480,15480,15480,0
20250407,180800,807222855,15480,15480,15480,15480,0
20250407,180700,807222855,15480,15480,15480,15480,0
20250407,180600,807222855,15480,15480,15480,15480,0
20250407,180500,807222855,15480,15480,15480,15480,0
20250407,180400,807222855,15480,15480,15480,15480,0
20250407,180300,807222855,15480,15480,15480,15480,0
20250407,180200,807222855,15480,15480,15480,15480,0
20250407,180100,807222855,15480,15480,15480,15480,0
20250407,180000,807222855,15480,15480,15480,15480,0
20250407,175900,807222855,15480,15480,15480,15480,0
20250407,175800,807222855,15480,15480,15480,15480,0
20250407,175700,807222855,15480,15480,15480,15480,0
20250407,175600,807222855,15480,15480,15480,15480,0
20250407,175500,807222855,15480,15480,15480,15480,0
20250407,175400,807222855,15480,15480,15480,15480,0
20250407,175300,807222855,15480,15480,15480,15480,1571
20250407,175200,807222855,15480,15480,15480,15480,0
20250407,175100,807222855,15480,15480,15480,15480,0
20250407,175000,807222855,15480,15480,15480,15480,0
20250407,174900,807222855,15480,15480,15480,15480,0
20250407,174800,807222855,15480,15480,15480,15480,0
20250407,174700,807222855,15480,15480,15480,15480,0
20250407,174600,807222855,15480,15480,15480,15480,0
20250407,174500,807222855,15480,15480,15480,15480,0
20250407,174400,807222855,15480,15480,15480,15480,0
20250407,174300,807222855,15480,15480,15480,15480,0
20250407,174200,807222855,15480,15480,15480,15480,0
20250407,174100,807222855,15480,15480,15480,15480,0
20250407,174000,807222855,15480,15480,15480,15480,0
20250407,173900,807222855,15480,15480,15480,15480,0
20250407,173800,807222855,15480,15480,15480,15480,0
20250407,173700,807222855,15480,15480,15480,15480,0
20250407,173600,807222855,15480,15480,15480,15480,0
20250407,173500,807222855,15480,15480,15480,15480,0
20250407,173400,807222855,15480,15480,15480,15480,0
20250407,173300,807222855,15480,15480,15480,15480,0
20250407,173200,807222855,15480,15480,15480,15480,0
20250407,173100,807222855,15480,15480,15480,15480,0
20250407,173000,807222855,15480,15480,15480,15480,0
20250407,172900,807222855,15480,15480,15480,15480,0
20250407,172800,807222855,15480,15480,15480,15480,0
20250407,172700,807222855,15480,15480,15480,15480,0
20250407,172600,807222855,15480,15480,15480,15480,0
20250407,172500,807222855,15480,15480,15480,15480,0
20250407,172400,807222855,15480,15480,15480,15480,0
20250407,172300,807222855,15480,15480,15480,15480,1571
20250407,172200,807222855,15480,15480,15480,15480,0
20250407,172100,807222855,15480,15480,15480,15480,0
20250407,172000,807222855,15480,15480,15480,15480,0
20250407,171900,807222855,15480,15480,15480,15480,0
20250407,171800,807222855,15480,15480,15480,15480,0
20250407,171700,807222855,15480,15480,15480,15480,0
20250407,171600,807222855,15480,15480,15480,15480,0
20250407,171500,807222855,15480,15480,15480,15480,0
20250407,171400,807222855,15480,15480,15480,15480,0
20250407,171300,807222855,15480,15480,15480,15480,0
20250407,171200,807222855,15480,15480,15480,15480,0
20250407,171100,807222855,15480,15480,15480,15480,0
20250407,171000,807222855,15480,15480,15480,15480,0
20250407,170900,807222855,15480,15480,15480,15480,0
20250407,170800,807222855,15480,15480,15480,15480,0
20250407,170700,807222855,15480,15480,15480,15480,0
20250407,170600,807222855,15480,15480,15480,15480,0
20250407,170500,807222855,15480,15480,15480,15480,0
20250407,170400,807222855,15480,15480,15480,15480,0
20250407,170300,807222855,15480,15480,15480,15480,0
20250407,170200,807222855,15480,15480,15480,15480,0
20250407,170100,807222855,15480,15480,15480,15480,0
20250407,170000,807222855,15480,15480,15480,15480,0
20250407,165900,807222855,15480,15480,15480,15480,0
20250407,165800,807222855,15480,15480,15480,15480,0
20250407,165700,807222855,15480,15480,15480,15480,0
20250407,165600,807222855,15480,15480,15480,15480,0
20250407,165500,807222855,15480,15480,15480,15480,0
20250407,165400,807222855,15480,15480,15480,15480,0
20250407,165300,807222855,15480,15480,15480,15480,1571
20250407,165200,807222855,15480,15480,15480,15480,0
20250407,165100,807222855,15480,15480,15480,15480,0
20250407,165000,807222855,15480,15480,15480,15480,0
20250407,164900,807222855,15480,15480,15480,15480,0
20250407,164800,807222855,15480,15480,15480,15480,0
20250407,164700,807222855,15480,15480,15480,15480,0
20250407,164600,807222855,15480,15480,15480,15480,0
20250407,164500,807222855,15480,15480,15480,15480,0
20250407,164400,807222855,15480,15480,15480,15480,0
20250407,164300,807222855,15480,15480,15480,15480,0
20250407,164200,807222855,15480,15480,15480,15480,0
20250407,164100,807222855,15480,15480,15480,15480,0
20250407,164000,807222855,15480,15480,15480,15480,0
20250407,163900,807222855,15480,15480,15480,15480,0
20250407,163800,807222855,15480,15480,15480,15480,0
20250407,163700,807222855,15480,15480,15480,15480,0
20250407,163600,807222855,15480,15480,15480,15480,0
20250407,163500,807222855,15480,15480,15480,15480,0
20250407,163400,807222855,15480,15480,15480,15480,0
20250407,163300,807222855,15480,15480,15480,15480,0
20250407,163200,807222855,15480,15480,15480,15480,0
20250407,163100,807222855,15480,15480,15480,15480,0
20250407,163000,807222855,15480,15480,15480,15480,0
20250407,162900,807222855,15480,15480,15480,15480,0
20250407,162800,807222855,15480,15480,15480,15480,0
20250407,162700,807222855,15480,15480,15480,15480,0
20250407,162600,807222855,15480,15480,15480,15480,0
20250407,162500,807222855,15480,15480,15480,15480,0
20250407,162400,807222855,15480,15480,15480,15480,0
20250407,162300,807222855,15480,15480,15480,15480,1571
20250407,162200,807222855,15480,15480,15480,15480,0
20250407,162100,807222855,15480,15480,15480,15480,0
20250407,162000,807222855,15480,15480,15480,15480,0
20250407,161900,807222855,15480,15480,15480,15480,0
20250407,161800,807222855,15480,15480,15480,15480,0
20250407,161700,807222855,15480,15480,15480,15480,0
20250407,161600,807222855,15480,15480,15480,15480,0
20250407,161500,807222855,15480,15480,15480,15480,0
20250407,161400,807222855,15480,15480,15480,15480,0
20250407,161300,807222855,15480,15480,15480,15480,0
20250407,161200,807222855,15480,15480,15480,15480,0
20250407,161100,807222855,15480,15480,15480,15480,0
20250407,161000,807222855,15480,15480,15480,15480,0
20250407,160900,807222855,15480,15480,15480,15480,0
20250407,160800,807222855,15480,15480,15480,15480,0
20250407,160700,807222855,15480,15480,15480,15480,0
20250407,160600,807222855,15480,15480,15480,15480,0
20250407,160500,807222855,15480,15480,15480,15480,0
20250407,160400,807222855,15480,15480,15480,15480,0
20250407,160300,807222855,15480,15480,15480,15480,0
20250407,160200,807222855,15480,15480,15480,15480,0
20250407,160100,807222855,15480,15480,15480,15480,0
20250407,160000,807222855,15480,15480,15480,15480,0
20250407,155900,807222855,15480,15480,15480,15480,0
20250407,155800,807222855,15480,15480,15480,15480,0
20250407,155700,807222855,15480,15480,15480,15480,0
20250407,155600,807222855,15480,15480,15480,15480,0
20250407,155500,807222855,15480,15480,15480,15480,0
20250407,155400,807222855,15480,15480,15480,15480,0
20250407,155300,807222855,15480,15480,15480,15480,1571
20250407,155200,807222855,15480,15480,15480,15480,0
20250407,155100,807222855,15480,15480,15480,15480,0
20250407,155000,807222855,15480,15480,15480,15480,0
20250407,154900,807222855,15480,15480,15480,15480,0
20250407,154800,807222855,15480,15480,15480,15480,0
20250407,154700,807222855,15480,15480,15480,15480,0
20250407,154600,807222855,15480,15480,15480,15480,0
20250407,154500,807222855,15480,15480,15480,15480,0
20250407,154400,807222855,15480,15480,15480,15480,0
20250407,154300,807222855,15480,15480,15480,15480,0
20250407,154200,807222855,15480,15480,15480,15480,0
20250407,154100,807222855,15480,15480,15480,15480,0
20250407,154000,807222855,15480,15480,15480,15480,0
20250407,153900,807222855,15480,15480,15480,15480,0
20250407,153800,807222855,15480,15480,15480,15480,0
20250407,153700,807222855,15480,15480,15480,15480,0
20250407,153600,807222855,15480,15480,15480,15480,0
20250407,153500,807222855,15480,15480,15480,15480,0
20250407,153400,807222855,15480,15480,15480,15480,0
20250407,153300,807222855,15480,15480,15480,15480,0
20250407,153200,807222855,15480,15480,15480,15480,0
20250407,153100,807222855,15480,15480,15480,15480,0
20250407,153000,807222855,15480,15480,15480,15480,1571
20250407,152900,782903775,15220,15220,15220,15220,0
20250407,152800,782903775,15220,15220,15220,15220,0
20250407,152700,782903775,15220,15220,15220,15220,0
20250407,152600,782903775,15220,15220,15220,15220,0
20250407,152500,782903775,15220,15220,15220,15220,0
20250407,152400,782903775,15220,15220,15220,15220,0
20250407,152300,782903775,15220,15220,15220,15220,0
20250407,152200,782903775,15220,15220,15220,15220,0
20250407,152100,782903775,15220,15220,15220,15220,0
20250407,152000,782903775,15220,15220,15220,15220,0
20250407,151900,782903775,15220,15100,15220,15040,197
20250407,151800,779926335,15040,15040,15040,15040,56
20250407,151700,779084095,14960,14960,14960,14960,25
20250407,151600,778710095,14970,14970,14970,14970,1
20250407,151500,778695125,14960,14970,15040,14960,3356
20250407,151400,728484935,14970,14950,14990,14950,4021
20250407,151300,668270415,14920,15000,15100,14920,7344
20250407,151200,558144275,15000,15020,15020,14990,4950
20250407,151100,483902935,15090,15000,15090,14980,2052
20250407,151000,453131945,14990,15010,15090,14980,3047
20250407,150900,407438225,15000,15000,15100,14980,3424
20250407,150800,356097175,15070,15070,15070,15070,778
20250407,150700,344372715,15070,14970,15070,14840,975
20250407,150600,329841205,15100,15100,15100,15100,0
20250407,150500,329841205,15100,15100,15100,15100,0
20250407,150400,329841205,15100,15020,15100,15020,244
20250407,150300,326162995,14900,14920,15120,14900,401
20250407,150200,320179495,14910,14980,14980,14910,600
20250407,150100,311221925,15160,15160,15160,15160,0
20250407,150000,311221925,15160,15160,15160,15160,0
20250407,145900,311221925,15160,15160,15160,15160,0
20250407,145800,311221925,15160,15150,15160,15000,145
20250407,145700,309042315,15000,15020,15020,15000,50
20250407,145600,308291995,15060,15060,15060,15060,48
20250407,145500,307569115,15020,14960,15020,14910,720
20250407,145400,296813955,15110,15030,15110,14910,1709
20250407,145300,271238305,15150,15150,15150,15150,0
20250407,145200,271238305,15150,15090,15170,14990,518
20250407,145100,263448745,15090,15210,15220,15000,815
20250407,145000,251194555,15170,15130,15170,15010,1528
20250407,144900,228185375,15170,15190,15190,15100,1509
20250407,144800,205382185,15310,15190,15310,15190,30
20250407,144700,204925885,15150,15220,15220,15040,3623
20250407,144600,150109035,15230,15230,15230,15230,1
20250407,144500,150093805,15340,15340,15340,15340,0
20250407,144400,150093805,15340,15240,15340,15210,216
20250407,144300,146807185,15240,15250,15250,15240,40
20250407,144200,146197565,15250,15250,15250,15250,0
20250407,144100,146197565,15250,15250,15250,15250,66
20250407,144000,145191065,15260,15280,15280,15260,105
20250407,143900,143588735,15280,15280,15280,15280,1
20250407,143800,143573455,15340,15280,15340,15260,114
20250407,143700,141833385,15260,15260,15260,15260,0
20250407,143600,141833385,15260,15260,15260,15260,0
20250407,143500,141833385,15260,15330,15330,15260,31
20250407,143400,141360185,15270,15270,15270,15270,52
20250407,143300,140566145,15330,15330,15330,15330,12
20250407,143200,140382185,15290,15290,15290,15290,0
20250407,143100,140382185,15290,15290,15290,15290,0
20250407,143000,140382185,15290,15290,15290,15290,0
20250407,142900,140382185,15290,15290,15290,15290,0
20250407,142800,140382185,15290,15290,15290,15290,100
20250407,142700,138853185,15290,15290,15290,15290,20
20250407,142600,138547385,15290,15290,15290,15290,0
20250407,142500,138547385,15290,15290,15290,15290,0
20250407,142400,138547385,15290,15290,15290,15290,0
20250407,142300,138547385,15290,15290,15290,15290,0
20250407,142200,138547385,15290,15290,15290,15290,0
20250407,142100,138547385,15290,15290,15290,15290,0
20250407,142000,138547385,15290,15290,15290,15290,0
20250407,141900,138547385,15290,15300,15300,15290,195
20250407,141800,135563995,15300,15300,15300,15300,49
20250407,141700,134814295,15300,15300,15300,15300,0
20250407,141600,134814295,15300,15300,15300,15300,0
20250407,141500,134814295,15300,15300,15300,15300,0
20250407,141400,134814295,15300,15300,15300,15300,0
20250407,141300,134814295,15300,15300,15300,15300,0
20250407,141200,134814295,15300,15300,15300,15300,0
20250407,141100,134814295,15300,15300,15300,15300,0
20250407,141000,134814295,15300,15300,15300,15300,0
20250407,140900,134814295,15300,15300,15300,15300,53
20250407,140800,134003395,15300,15300,15300,15300,152
20250407,140700,131677795,15330,15330,15330,15330,50
20250407,140600,130911295,15330,15300,15330,15300,17
20250407,140500,130650955,15330,15330,15330,15330,0
20250407,140400,130650955,15330,15330,15330,15330,1
20250407,140300,130635625,15300,15300,15300,15300,0
20250407,140200,130635625,15300,15300,15300,15300,0
20250407,140100,130635625,15300,15300,15300,15300,0
20250407,140000,130635625,15300,15300,15300,15300,0
20250407,135900,130635625,15300,15300,15300,15300,0
20250407,135800,130635625,15300,15300,15300,15300,0
20250407,135700,130635625,15300,15300,15300,15300,0
20250407,135600,130635625,15300,15300,15300,15300,0
20250407,135500,130635625,15300,15300,15300,15300,0
20250407,135400,130635625,15300,15300,15300,15300,0
20250407,135300,130635625,15300,15300,15300,15300,0
20250407,135200,130635625,15300,15300,15300,15300,0
20250407,135100,130635625,15300,15300,15300,15300,0
20250407,135000,130635625,15300,15300,15300,15300,0
20250407,134900,130635625,15300,15300,15300,15300,8
20250407,134800,130513225,15300,15300,15300,15300,0
20250407,134700,130513225,15300,15300,15300,15300,94
20250407,134600,129075025,15300,15300,15300,15300,0
20250407,134500,129075025,15300,15300,15300,15300,0
20250407,134400,129075025,15300,15300,15300,15300,1
20250407,134300,129059725,15300,15300,15300,15300,12
20250407,134200,128876125,15300,15300,15300,15300,0
20250407,134100,128876125,15300,15300,15300,15300,10
20250407,134000,128723125,15290,15290,15290,15290,0
20250407,133900,128723125,15290,15290,15290,15290,4
20250407,133800,128661965,15300,15300,15300,15300,38
20250407,133700,128080565,15300,15300,15300,15300,0
20250407,133600,128080565,15300,15300,15300,15300,0
20250407,133500,128080565,15300,15300,15300,15300,0
20250407,133400,128080565,15300,15300,15300,15300,0
20250407,133300,128080565,15300,15300,15300,15300,0
20250407,133200,128080565,15300,15300,15300,15300,0
20250407,133100,128080565,15300,15300,15300,15300,0
20250407,133000,128080565,15300,15300,15300,15300,0
20250407,132900,128080565,15300,15300,15300,15300,0
20250407,132800,128080565,15300,15300,15300,15300,0
20250407,132700,128080565,15300,15300,15300,15300,0
20250407,132600,128080565,15300,15300,15300,15300,0
20250407,132500,128080565,15300,15320,15320,15300,402
20250407,132400,121927455,15320,15330,15330,15320,9
20250407,132300,121789545,15340,15340,15340,15340,0
20250407,132200,121789545,15340,15340,15340,15340,0
20250407,132100,121789545,15340,15340,15340,15340,0
20250407,132000,121789545,15340,15340,15340,15340,0
20250407,131900,121789545,15340,15340,15340,15340,0
20250407,131800,121789545,15340,15340,15340,15340,0
20250407,131700,121789545,15340,15340,15340,15340,3
20250407,131600,121743525,15340,15340,15340,15340,3
20250407,131500,121697505,15350,15350,15350,15350,3
20250407,131400,121651455,15320,15320,15320,15320,0
20250407,131300,121651455,15320,15320,15320,15320,0
20250407,131200,121651455,15320,15320,15320,15320,0
20250407,131100,121651455,15320,15320,15320,15320,0
20250407,131000,121651455,15320,15320,15320,15320,0
20250407,130900,121651455,15320,15320,15320,15320,0
20250407,130800,121651455,15320,15320,15320,15320,0
20250407,130700,121651455,15320,15320,15320,15320,0
20250407,130600,121651455,15320,15320,15320,15320,0
20250407,130500,121651455,15320,15350,15350,15320,7
20250407,130400,121544035,15350,15350,15350,15350,0
20250407,130300,121544035,15350,15350,15350,15350,0
20250407,130200,121544035,15350,15350,15350,15350,0
20250407,130100,121544035,15350,15350,15350,15350,0
20250407,130000,121544035,15350,15350,15350,15350,0
20250407,125900,121544035,15350,15350,15350,15350,0
20250407,125800,121544035,15350,15350,15350,15350,0
20250407,125700,121544035,15350,15350,15350,15350,0
20250407,125600,121544035,15350,15350,15350,15350,15
20250407,125500,121313785,15330,15330,15330,15330,51
20250407,125400,120531955,15320,15320,15320,15320,0
20250407,125300,120531955,15320,15320,15320,15320,0
20250407,125200,120531955,15320,15320,15320,15320,0
20250407,125100,120531955,15320,15320,15320,15320,0
20250407,125000,120531955,15320,15320,15320,15320,0
20250407,124900,120531955,15320,15320,15320,15320,0
20250407,124800,120531955,15320,15320,15320,15320,0
20250407,124700,120531955,15320,15320,15320,15320,0
20250407,124600,120531955,15320,15320,15320,15320,0
20250407,124500,120531955,15320,15320,15320,15320,0
20250407,124400,120531955,15320,15320,15320,15320,0
20250407,124300,120531955,15320,15320,15320,15320,0
20250407,124200,120531955,15320,15320,15320,15320,0
20250407,124100,120531955,15320,15310,15320,15310,11
20250407,124000,120363525,15330,15330,15330,15330,0
20250407,123900,120363525,15330,15330,15330,15330,0
20250407,123800,120363525,15330,15330,15330,15330,10
20250407,123700,120210225,15320,15330,15330,15320,53
20250407,123600,119398215,15330,15330,15330,15330,6
20250407,123500,119306235,15350,15350,15350,15350,0
20250407,123400,119306235,15350,15350,15350,15350,0
20250407,123300,119306235,15350,15350,15350,15350,0
20250407,123200,119306235,15350,15350,15350,15350,0
20250407,123100,119306235,15350,15350,15350,15350,0
20250407,123000,119306235,15350,15350,15350,15350,0
20250407,122900,119306235,15350,15410,15410,15350,290
20250407,122800,114852055,15410,15410,15410,15410,0
20250407,122700,114852055,15410,15410,15410,15410,0
20250407,122600,114852055,15410,15410,15410,15410,0
20250407,122500,114852055,15410,15410,15410,15410,8
20250407,122400,114728775,15410,15410,15410,15410,0
20250407,122300,114728775,15410,15410,15410,15410,0
20250407,122200,114728775,15410,15410,15410,15410,0
20250407,122100,114728775,15410,15410,15410,15410,0
20250407,122000,114728775,15410,15410,15410,15410,0
20250407,121900,114728775,15410,15410,15410,15410,0
20250407,121800,114728775,15410,15410,15410,15410,0
20250407,121700,114728775,15410,15410,15410,15410,0
20250407,121600,114728775,15410,15410,15410,15410,0
20250407,121500,114728775,15410,15410,15410,15410,0
20250407,121400,114728775,15410,15410,15410,15410,0
20250407,121300,114728775,15410,15410,15410,15410,0
20250407,121200,114728775,15410,15410,15410,15410,0
20250407,121100,114728775,15410,15410,15410,15410,0
20250407,121000,114728775,15410,15410,15410,15410,0
20250407,120900,114728775,15410,15410,15410,15410,0
20250407,120800,114728775,15410,15410,15410,15410,0
20250407,120700,114728775,15410,15410,15410,15410,0
20250407,120600,114728775,15410,15410,15410,15410,0
20250407,120500,114728775,15410,15410,15410,15410,0
20250407,120400,114728775,15410,15410,15410,15410,0
20250407,120300,114728775,15410,15410,15410,15410,0
20250407,120200,114728775,15410,15410,15410,15410,1
20250407,120100,114713365,15410,15410,15410,15410,3
20250407,120000,114667135,15410,15410,15410,15410,0
20250407,115900,114667135,15410,15410,15410,15410,0
20250407,115800,114667135,15410,15410,15410,15410,0
20250407,115700,114667135,15410,15410,15410,15410,0
20250407,115600,114667135,15410,15410,15410,15410,0
20250407,115500,114667135,15410,15410,15410,15410,0
20250407,115400,114667135,15410,15410,15410,15410,26
20250407,115300,114266475,15410,15410,15410,15410,0
20250407,115200,114266475,15410,15410,15410,15410,36
20250407,115100,113711715,15410,15410,15410,15410,0
20250407,115000,113711715,15410,15410,15410,15410,4
20250407,114900,113650075,15410,15410,15410,15410,0
20250407,114800,113650075,15410,15430,15430,15410,17
20250407,114700,113388075,15410,15410,15410,15410,0
20250407,114600,113388075,15410,15410,15410,15410,0
20250407,114500,113388075,15410,15410,15410,15410,0
20250407,114400,113388075,15410,15410,15410,15410,0
20250407,114300,113388075,15410,15410,15410,15410,0
20250407,114200,113388075,15410,15410,15410,15410,0
20250407,114100,113388075,15410,15410,15410,15410,0
20250407,114000,113388075,15410,15410,15410,15410,0
20250407,113900,113388075,15410,15410,15410,15410,0
20250407,113800,113388075,15410,15390,15410,15390,213
20250407,113700,110106225,15400,15400,15400,15400,0
20250407,113600,110106225,15400,15400,15400,15400,0
20250407,113500,110106225,15400,15370,15400,15370,50
20250407,113400,109337065,15400,15390,15400,15390,200
20250407,113300,106257165,15400,15350,15400,15350,300
20250407,113200,101639695,15300,15300,15300,15300,0
20250407,113100,101639695,15300,15300,15300,15300,51
20250407,113000,100859395,15300,15300,15300,15300,0
20250407,112900,100859395,15300,15290,15300,15290,191
20250407,112800,97938905,15300,15300,15300,15300,8
20250407,112700,97816505,15300,15300,15300,15300,0
20250407,112600,97816505,15300,15300,15300,15300,0
20250407,112500,97816505,15300,15300,15300,15300,0
20250407,112400,97816505,15300,15300,15300,15300,0
20250407,112300,97816505,15300,15300,15300,15300,0
20250407,112200,97816505,15300,15300,15300,15300,0
20250407,112100,97816505,15300,15300,15300,15300,0
20250407,112000,97816505,15300,15300,15300,15300,7
20250407,111900,97709405,15290,15290,15290,15290,0
20250407,111800,97709405,15290,15290,15290,15290,0
20250407,111700,97709405,15290,15290,15290,15290,0
20250407,111600,97709405,15290,15290,15290,15290,0
20250407,111500,97709405,15290,15310,15310,15290,150
20250407,111400,95415305,15370,15370,15370,15370,10
20250407,111300,95261605,15290,15290,15290,15290,0
20250407,111200,95261605,15290,15290,15290,15290,0
20250407,111100,95261605,15290,15290,15290,15290,0
20250407,111000,95261605,15290,15290,15290,15290,13
20250407,110900,95062835,15290,15340,15340,15290,119
20250407,110800,93242025,15340,15340,15340,15340,1
20250407,110700,93226685,15320,15320,15320,15320,2
20250407,110600,93196045,15370,15370,15370,15370,0
20250407,110500,93196045,15370,15370,15370,15370,0
20250407,110400,93196045,15370,15370,15370,15370,0
20250407,110300,93196045,15370,15370,15370,15370,0
20250407,110200,93196045,15370,15370,15370,15370,0
20250407,110100,93196045,15370,15370,15370,15370,100
20250407,110000,91659045,15330,15370,15370,15330,2
20250407,105900,91628345,15340,15340,15340,15340,0
20250407,105800,91628345,15340,15350,15350,15340,18
20250407,105700,91352055,15370,15370,15370,15370,0
20250407,105600,91352055,15370,15370,15370,15370,0
20250407,105500,91352055,15370,15370,15370,15370,0
20250407,105400,91352055,15370,15370,15370,15370,0
20250407,105300,91352055,15370,15370,15370,15370,0
20250407,105200,91352055,15370,15370,15370,15370,0
20250407,105100,91352055,15370,15370,15370,15370,33
20250407,105000,90844845,15350,15350,15350,15350,0
20250407,104900,90844845,15350,15350,15350,15350,0
20250407,104800,90844845,15350,15350,15350,15350,0
20250407,104700,90844845,15350,15350,15350,15350,0
20250407,104600,90844845,15350,15360,15360,15350,50
20250407,104500,90077335,15360,15360,15360,15360,0
20250407,104400,90077335,15360,15360,15360,15360,499
20250407,104300,82412695,15360,15360,15360,15360,0
20250407,104200,82412695,15360,15350,15360,15350,137
20250407,104100,80308730,15350,15350,15350,15350,0
20250407,104000,80308730,15350,15350,15350,15350,0
20250407,103900,80308730,15350,15350,15350,15350,0
20250407,103800,80308730,15350,15350,15350,15350,1
20250407,103700,80293380,15350,15350,15350,15350,0
20250407,103600,80293380,15350,15350,15350,15350,0
20250407,103500,80293380,15350,15350,15350,15350,0
20250407,103400,80293380,15350,15350,15350,15350,0
20250407,103300,80293380,15350,15350,15350,15350,0
20250407,103200,80293380,15350,15350,15350,15350,0
20250407,103100,80293380,15350,15350,15350,15350,1
20250407,103000,80278030,15310,15310,15310,15310,19
20250407,102900,79987140,15370,15370,15370,15370,0
20250407,102800,79987140,15370,15370,15370,15370,0
20250407,102700,79987140,15370,15370,15370,15370,0
20250407,102600,79987140,15370,15350,15370,15350,17
20250407,102500,79726050,15350,15350,15350,15350,0
20250407,102400,79726050,15350,15350,15350,15350,0
20250407,102300,79726050,15350,15350,15350,15350,0
20250407,102200,79726050,15350,15350,15350,15350,6
20250407,102100,79633950,15320,15320,15320,15320,120
20250407,102000,77795550,15310,15310,15310,15310,0
20250407,101900,77795550,15310,15320,15320,15310,19
20250407,101800,77504650,15310,15310,15310,15310,0
20250407,101700,77504650,15310,15310,15310,15310,0
20250407,101600,77504650,15310,15310,15310,15310,0
20250407,101500,77504650,15310,15310,15310,15310,3
20250407,101400,77458720,15320,15350,15350,15320,446
20250407,101300,70622970,15320,15320,15320,15320,0
20250407,101200,70622970,15320,15320,15320,15320,0
20250407,101100,70622970,15320,15320,15320,15320,0
20250407,101000,70622970,15320,15320,15320,15320,236
20250407,100900,67007450,15350,15330,15350,15330,6
20250407,100800,66915450,15330,15330,15330,15330,79
20250407,100700,65704380,15340,15340,15340,15340,5
20250407,100600,65627680,15330,15330,15330,15330,2
20250407,100500,65597020,15340,15340,15340,15340,0
20250407,100400,65597020,15340,15340,15340,15340,257
20250407,100300,61654640,15370,15370,15370,15370,16
20250407,100200,61408720,15350,15350,15350,15350,0
20250407,100100,61408720,15350,15350,15350,15350,0
20250407,100000,61408720,15350,15350,15350,15350,0
20250407,095900,61408720,15350,15350,15350,15350,3
20250407,095800,61362670,15350,15350,15350,15350,205
20250407,095700,58215920,15370,15370,15370,15370,128
20250407,095600,56248560,15370,15370,15370,15370,0
20250407,095500,56248560,15370,15370,15370,15370,0
20250407,095400,56248560,15370,15370,15370,15370,0
20250407,095300,56248560,15370,15370,15370,15370,0
20250407,095200,56248560,15370,15370,15370,15370,1
20250407,095100,56233190,15370,15370,15370,15370,2
20250407,095000,56202450,15370,15330,15370,15330,26
20250407,094900,55803640,15330,15320,15330,15320,45
20250407,094800,55113990,15310,15320,15320,15310,133
20250407,094700,53076590,15320,15340,15340,15320,70
20250407,094600,52003750,15340,15340,15340,15340,44
20250407,094500,51328790,15390,15390,15390,15390,0
20250407,094400,51328790,15390,15390,15390,15390,0
20250407,094300,51328790,15390,15380,15390,15380,100
20250407,094200,49790670,15350,15350,15350,15350,0
20250407,094100,49790670,15350,15370,15370,15350,3
20250407,094000,49744590,15400,15400,15400,15400,1
20250407,093900,49729190,15350,15350,15350,15350,0
20250407,093800,49729190,15350,15350,15350,15350,0
20250407,093700,49729190,15350,15350,15350,15350,0
20250407,093600,49729190,15350,15350,15350,15350,0
20250407,093500,49729190,15350,15350,15350,15350,0
20250407,093400,49729190,15350,15350,15350,15350,240
20250407,093300,46045190,15350,15400,15400,15350,57
20250407,093200,45168740,15400,15400,15400,15400,65
20250407,093100,44167740,15450,15350,15450,15350,51
20250407,093000,43380370,15440,15440,15440,15440,0
20250407,092900,43380370,15440,15430,15440,15430,28
20250407,092800,42948250,15440,15420,15450,15420,160
20250407,092700,40478840,15350,15350,15350,15350,213
20250407,092600,37209290,15340,15370,15370,15340,44
20250407,092500,36533960,15350,15350,15350,15350,0
20250407,092400,36533960,15350,15350,15350,15350,32
20250407,092300,36042760,15310,15310,15310,15310,0
20250407,092200,36042760,15310,15310,15310,15310,0
20250407,092100,36042760,15310,15400,15400,15310,451
20250407,092000,29106290,15400,15560,15560,15400,131
20250407,091900,27085560,15420,15430,15430,15420,26
20250407,091800,26684550,15450,15440,15450,15430,12
20250407,091700,26499320,15450,15450,15450,15450,0
20250407,091600,26499320,15450,15470,15470,15450,6
20250407,091500,26406600,15500,15500,15500,15500,6
20250407,091400,26313600,15590,15500,15590,15500,6
20250407,091300,26220150,15500,15590,15590,15500,2
20250407,091200,26189060,15450,15600,15600,15450,37
20250407,091100,25616590,15460,15460,15460,15460,200
20250407,091000,22524590,15460,15500,15500,15460,6
20250407,090900,22431790,15720,15710,15720,15710,100
20250407,090800,20859820,15460,15710,15710,15460,120
20250407,090700,18979620,15600,15600,15600,15600,5
20250407,090600,18901620,15420,15470,15470,15420,100
20250407,090500,17357040,15600,15470,15600,15470,6
20250407,090400,17263570,15490,15730,15730,15480,810
20250407,090300,4704900,15610,15570,15610,15560,72
20250407,090200,3582690,15590,15590,15590,15590,0
20250407,090100,3582690,15590,15610,15610,15590,145
20250407,090000,1321320,15730,15730,15730,15730,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 182300 807222855 15480 15480 15480 15480 1571
3 20250407 182200 807222855 15480 15480 15480 15480 0
4 20250407 182100 807222855 15480 15480 15480 15480 0
5 20250407 182000 807222855 15480 15480 15480 15480 0
6 20250407 181900 807222855 15480 15480 15480 15480 0
7 20250407 181800 807222855 15480 15480 15480 15480 0
8 20250407 181700 807222855 15480 15480 15480 15480 0
9 20250407 181600 807222855 15480 15480 15480 15480 0
10 20250407 181500 807222855 15480 15480 15480 15480 0
11 20250407 181400 807222855 15480 15480 15480 15480 0
12 20250407 181300 807222855 15480 15480 15480 15480 0
13 20250407 181200 807222855 15480 15480 15480 15480 0
14 20250407 181100 807222855 15480 15480 15480 15480 0
15 20250407 181000 807222855 15480 15480 15480 15480 0
16 20250407 180900 807222855 15480 15480 15480 15480 0
17 20250407 180800 807222855 15480 15480 15480 15480 0
18 20250407 180700 807222855 15480 15480 15480 15480 0
19 20250407 180600 807222855 15480 15480 15480 15480 0
20 20250407 180500 807222855 15480 15480 15480 15480 0
21 20250407 180400 807222855 15480 15480 15480 15480 0
22 20250407 180300 807222855 15480 15480 15480 15480 0
23 20250407 180200 807222855 15480 15480 15480 15480 0
24 20250407 180100 807222855 15480 15480 15480 15480 0
25 20250407 180000 807222855 15480 15480 15480 15480 0
26 20250407 175900 807222855 15480 15480 15480 15480 0
27 20250407 175800 807222855 15480 15480 15480 15480 0
28 20250407 175700 807222855 15480 15480 15480 15480 0
29 20250407 175600 807222855 15480 15480 15480 15480 0
30 20250407 175500 807222855 15480 15480 15480 15480 0
31 20250407 175400 807222855 15480 15480 15480 15480 0
32 20250407 175300 807222855 15480 15480 15480 15480 1571
33 20250407 175200 807222855 15480 15480 15480 15480 0
34 20250407 175100 807222855 15480 15480 15480 15480 0
35 20250407 175000 807222855 15480 15480 15480 15480 0
36 20250407 174900 807222855 15480 15480 15480 15480 0
37 20250407 174800 807222855 15480 15480 15480 15480 0
38 20250407 174700 807222855 15480 15480 15480 15480 0
39 20250407 174600 807222855 15480 15480 15480 15480 0
40 20250407 174500 807222855 15480 15480 15480 15480 0
41 20250407 174400 807222855 15480 15480 15480 15480 0
42 20250407 174300 807222855 15480 15480 15480 15480 0
43 20250407 174200 807222855 15480 15480 15480 15480 0
44 20250407 174100 807222855 15480 15480 15480 15480 0
45 20250407 174000 807222855 15480 15480 15480 15480 0
46 20250407 173900 807222855 15480 15480 15480 15480 0
47 20250407 173800 807222855 15480 15480 15480 15480 0
48 20250407 173700 807222855 15480 15480 15480 15480 0
49 20250407 173600 807222855 15480 15480 15480 15480 0
50 20250407 173500 807222855 15480 15480 15480 15480 0
51 20250407 173400 807222855 15480 15480 15480 15480 0
52 20250407 173300 807222855 15480 15480 15480 15480 0
53 20250407 173200 807222855 15480 15480 15480 15480 0
54 20250407 173100 807222855 15480 15480 15480 15480 0
55 20250407 173000 807222855 15480 15480 15480 15480 0
56 20250407 172900 807222855 15480 15480 15480 15480 0
57 20250407 172800 807222855 15480 15480 15480 15480 0
58 20250407 172700 807222855 15480 15480 15480 15480 0
59 20250407 172600 807222855 15480 15480 15480 15480 0
60 20250407 172500 807222855 15480 15480 15480 15480 0
61 20250407 172400 807222855 15480 15480 15480 15480 0
62 20250407 172300 807222855 15480 15480 15480 15480 1571
63 20250407 172200 807222855 15480 15480 15480 15480 0
64 20250407 172100 807222855 15480 15480 15480 15480 0
65 20250407 172000 807222855 15480 15480 15480 15480 0
66 20250407 171900 807222855 15480 15480 15480 15480 0
67 20250407 171800 807222855 15480 15480 15480 15480 0
68 20250407 171700 807222855 15480 15480 15480 15480 0
69 20250407 171600 807222855 15480 15480 15480 15480 0
70 20250407 171500 807222855 15480 15480 15480 15480 0
71 20250407 171400 807222855 15480 15480 15480 15480 0
72 20250407 171300 807222855 15480 15480 15480 15480 0
73 20250407 171200 807222855 15480 15480 15480 15480 0
74 20250407 171100 807222855 15480 15480 15480 15480 0
75 20250407 171000 807222855 15480 15480 15480 15480 0
76 20250407 170900 807222855 15480 15480 15480 15480 0
77 20250407 170800 807222855 15480 15480 15480 15480 0
78 20250407 170700 807222855 15480 15480 15480 15480 0
79 20250407 170600 807222855 15480 15480 15480 15480 0
80 20250407 170500 807222855 15480 15480 15480 15480 0
81 20250407 170400 807222855 15480 15480 15480 15480 0
82 20250407 170300 807222855 15480 15480 15480 15480 0
83 20250407 170200 807222855 15480 15480 15480 15480 0
84 20250407 170100 807222855 15480 15480 15480 15480 0
85 20250407 170000 807222855 15480 15480 15480 15480 0
86 20250407 165900 807222855 15480 15480 15480 15480 0
87 20250407 165800 807222855 15480 15480 15480 15480 0
88 20250407 165700 807222855 15480 15480 15480 15480 0
89 20250407 165600 807222855 15480 15480 15480 15480 0
90 20250407 165500 807222855 15480 15480 15480 15480 0
91 20250407 165400 807222855 15480 15480 15480 15480 0
92 20250407 165300 807222855 15480 15480 15480 15480 1571
93 20250407 165200 807222855 15480 15480 15480 15480 0
94 20250407 165100 807222855 15480 15480 15480 15480 0
95 20250407 165000 807222855 15480 15480 15480 15480 0
96 20250407 164900 807222855 15480 15480 15480 15480 0
97 20250407 164800 807222855 15480 15480 15480 15480 0
98 20250407 164700 807222855 15480 15480 15480 15480 0
99 20250407 164600 807222855 15480 15480 15480 15480 0
100 20250407 164500 807222855 15480 15480 15480 15480 0
101 20250407 164400 807222855 15480 15480 15480 15480 0
102 20250407 164300 807222855 15480 15480 15480 15480 0
103 20250407 164200 807222855 15480 15480 15480 15480 0
104 20250407 164100 807222855 15480 15480 15480 15480 0
105 20250407 164000 807222855 15480 15480 15480 15480 0
106 20250407 163900 807222855 15480 15480 15480 15480 0
107 20250407 163800 807222855 15480 15480 15480 15480 0
108 20250407 163700 807222855 15480 15480 15480 15480 0
109 20250407 163600 807222855 15480 15480 15480 15480 0
110 20250407 163500 807222855 15480 15480 15480 15480 0
111 20250407 163400 807222855 15480 15480 15480 15480 0
112 20250407 163300 807222855 15480 15480 15480 15480 0
113 20250407 163200 807222855 15480 15480 15480 15480 0
114 20250407 163100 807222855 15480 15480 15480 15480 0
115 20250407 163000 807222855 15480 15480 15480 15480 0
116 20250407 162900 807222855 15480 15480 15480 15480 0
117 20250407 162800 807222855 15480 15480 15480 15480 0
118 20250407 162700 807222855 15480 15480 15480 15480 0
119 20250407 162600 807222855 15480 15480 15480 15480 0
120 20250407 162500 807222855 15480 15480 15480 15480 0
121 20250407 162400 807222855 15480 15480 15480 15480 0
122 20250407 162300 807222855 15480 15480 15480 15480 1571
123 20250407 162200 807222855 15480 15480 15480 15480 0
124 20250407 162100 807222855 15480 15480 15480 15480 0
125 20250407 162000 807222855 15480 15480 15480 15480 0
126 20250407 161900 807222855 15480 15480 15480 15480 0
127 20250407 161800 807222855 15480 15480 15480 15480 0
128 20250407 161700 807222855 15480 15480 15480 15480 0
129 20250407 161600 807222855 15480 15480 15480 15480 0
130 20250407 161500 807222855 15480 15480 15480 15480 0
131 20250407 161400 807222855 15480 15480 15480 15480 0
132 20250407 161300 807222855 15480 15480 15480 15480 0
133 20250407 161200 807222855 15480 15480 15480 15480 0
134 20250407 161100 807222855 15480 15480 15480 15480 0
135 20250407 161000 807222855 15480 15480 15480 15480 0
136 20250407 160900 807222855 15480 15480 15480 15480 0
137 20250407 160800 807222855 15480 15480 15480 15480 0
138 20250407 160700 807222855 15480 15480 15480 15480 0
139 20250407 160600 807222855 15480 15480 15480 15480 0
140 20250407 160500 807222855 15480 15480 15480 15480 0
141 20250407 160400 807222855 15480 15480 15480 15480 0
142 20250407 160300 807222855 15480 15480 15480 15480 0
143 20250407 160200 807222855 15480 15480 15480 15480 0
144 20250407 160100 807222855 15480 15480 15480 15480 0
145 20250407 160000 807222855 15480 15480 15480 15480 0
146 20250407 155900 807222855 15480 15480 15480 15480 0
147 20250407 155800 807222855 15480 15480 15480 15480 0
148 20250407 155700 807222855 15480 15480 15480 15480 0
149 20250407 155600 807222855 15480 15480 15480 15480 0
150 20250407 155500 807222855 15480 15480 15480 15480 0
151 20250407 155400 807222855 15480 15480 15480 15480 0
152 20250407 155300 807222855 15480 15480 15480 15480 1571
153 20250407 155200 807222855 15480 15480 15480 15480 0
154 20250407 155100 807222855 15480 15480 15480 15480 0
155 20250407 155000 807222855 15480 15480 15480 15480 0
156 20250407 154900 807222855 15480 15480 15480 15480 0
157 20250407 154800 807222855 15480 15480 15480 15480 0
158 20250407 154700 807222855 15480 15480 15480 15480 0
159 20250407 154600 807222855 15480 15480 15480 15480 0
160 20250407 154500 807222855 15480 15480 15480 15480 0
161 20250407 154400 807222855 15480 15480 15480 15480 0
162 20250407 154300 807222855 15480 15480 15480 15480 0
163 20250407 154200 807222855 15480 15480 15480 15480 0
164 20250407 154100 807222855 15480 15480 15480 15480 0
165 20250407 154000 807222855 15480 15480 15480 15480 0
166 20250407 153900 807222855 15480 15480 15480 15480 0
167 20250407 153800 807222855 15480 15480 15480 15480 0
168 20250407 153700 807222855 15480 15480 15480 15480 0
169 20250407 153600 807222855 15480 15480 15480 15480 0
170 20250407 153500 807222855 15480 15480 15480 15480 0
171 20250407 153400 807222855 15480 15480 15480 15480 0
172 20250407 153300 807222855 15480 15480 15480 15480 0
173 20250407 153200 807222855 15480 15480 15480 15480 0
174 20250407 153100 807222855 15480 15480 15480 15480 0
175 20250407 153000 807222855 15480 15480 15480 15480 1571
176 20250407 152900 782903775 15220 15220 15220 15220 0
177 20250407 152800 782903775 15220 15220 15220 15220 0
178 20250407 152700 782903775 15220 15220 15220 15220 0
179 20250407 152600 782903775 15220 15220 15220 15220 0
180 20250407 152500 782903775 15220 15220 15220 15220 0
181 20250407 152400 782903775 15220 15220 15220 15220 0
182 20250407 152300 782903775 15220 15220 15220 15220 0
183 20250407 152200 782903775 15220 15220 15220 15220 0
184 20250407 152100 782903775 15220 15220 15220 15220 0
185 20250407 152000 782903775 15220 15220 15220 15220 0
186 20250407 151900 782903775 15220 15100 15220 15040 197
187 20250407 151800 779926335 15040 15040 15040 15040 56
188 20250407 151700 779084095 14960 14960 14960 14960 25
189 20250407 151600 778710095 14970 14970 14970 14970 1
190 20250407 151500 778695125 14960 14970 15040 14960 3356
191 20250407 151400 728484935 14970 14950 14990 14950 4021
192 20250407 151300 668270415 14920 15000 15100 14920 7344
193 20250407 151200 558144275 15000 15020 15020 14990 4950
194 20250407 151100 483902935 15090 15000 15090 14980 2052
195 20250407 151000 453131945 14990 15010 15090 14980 3047
196 20250407 150900 407438225 15000 15000 15100 14980 3424
197 20250407 150800 356097175 15070 15070 15070 15070 778
198 20250407 150700 344372715 15070 14970 15070 14840 975
199 20250407 150600 329841205 15100 15100 15100 15100 0
200 20250407 150500 329841205 15100 15100 15100 15100 0
201 20250407 150400 329841205 15100 15020 15100 15020 244
202 20250407 150300 326162995 14900 14920 15120 14900 401
203 20250407 150200 320179495 14910 14980 14980 14910 600
204 20250407 150100 311221925 15160 15160 15160 15160 0
205 20250407 150000 311221925 15160 15160 15160 15160 0
206 20250407 145900 311221925 15160 15160 15160 15160 0
207 20250407 145800 311221925 15160 15150 15160 15000 145
208 20250407 145700 309042315 15000 15020 15020 15000 50
209 20250407 145600 308291995 15060 15060 15060 15060 48
210 20250407 145500 307569115 15020 14960 15020 14910 720
211 20250407 145400 296813955 15110 15030 15110 14910 1709
212 20250407 145300 271238305 15150 15150 15150 15150 0
213 20250407 145200 271238305 15150 15090 15170 14990 518
214 20250407 145100 263448745 15090 15210 15220 15000 815
215 20250407 145000 251194555 15170 15130 15170 15010 1528
216 20250407 144900 228185375 15170 15190 15190 15100 1509
217 20250407 144800 205382185 15310 15190 15310 15190 30
218 20250407 144700 204925885 15150 15220 15220 15040 3623
219 20250407 144600 150109035 15230 15230 15230 15230 1
220 20250407 144500 150093805 15340 15340 15340 15340 0
221 20250407 144400 150093805 15340 15240 15340 15210 216
222 20250407 144300 146807185 15240 15250 15250 15240 40
223 20250407 144200 146197565 15250 15250 15250 15250 0
224 20250407 144100 146197565 15250 15250 15250 15250 66
225 20250407 144000 145191065 15260 15280 15280 15260 105
226 20250407 143900 143588735 15280 15280 15280 15280 1
227 20250407 143800 143573455 15340 15280 15340 15260 114
228 20250407 143700 141833385 15260 15260 15260 15260 0
229 20250407 143600 141833385 15260 15260 15260 15260 0
230 20250407 143500 141833385 15260 15330 15330 15260 31
231 20250407 143400 141360185 15270 15270 15270 15270 52
232 20250407 143300 140566145 15330 15330 15330 15330 12
233 20250407 143200 140382185 15290 15290 15290 15290 0
234 20250407 143100 140382185 15290 15290 15290 15290 0
235 20250407 143000 140382185 15290 15290 15290 15290 0
236 20250407 142900 140382185 15290 15290 15290 15290 0
237 20250407 142800 140382185 15290 15290 15290 15290 100
238 20250407 142700 138853185 15290 15290 15290 15290 20
239 20250407 142600 138547385 15290 15290 15290 15290 0
240 20250407 142500 138547385 15290 15290 15290 15290 0
241 20250407 142400 138547385 15290 15290 15290 15290 0
242 20250407 142300 138547385 15290 15290 15290 15290 0
243 20250407 142200 138547385 15290 15290 15290 15290 0
244 20250407 142100 138547385 15290 15290 15290 15290 0
245 20250407 142000 138547385 15290 15290 15290 15290 0
246 20250407 141900 138547385 15290 15300 15300 15290 195
247 20250407 141800 135563995 15300 15300 15300 15300 49
248 20250407 141700 134814295 15300 15300 15300 15300 0
249 20250407 141600 134814295 15300 15300 15300 15300 0
250 20250407 141500 134814295 15300 15300 15300 15300 0
251 20250407 141400 134814295 15300 15300 15300 15300 0
252 20250407 141300 134814295 15300 15300 15300 15300 0
253 20250407 141200 134814295 15300 15300 15300 15300 0
254 20250407 141100 134814295 15300 15300 15300 15300 0
255 20250407 141000 134814295 15300 15300 15300 15300 0
256 20250407 140900 134814295 15300 15300 15300 15300 53
257 20250407 140800 134003395 15300 15300 15300 15300 152
258 20250407 140700 131677795 15330 15330 15330 15330 50
259 20250407 140600 130911295 15330 15300 15330 15300 17
260 20250407 140500 130650955 15330 15330 15330 15330 0
261 20250407 140400 130650955 15330 15330 15330 15330 1
262 20250407 140300 130635625 15300 15300 15300 15300 0
263 20250407 140200 130635625 15300 15300 15300 15300 0
264 20250407 140100 130635625 15300 15300 15300 15300 0
265 20250407 140000 130635625 15300 15300 15300 15300 0
266 20250407 135900 130635625 15300 15300 15300 15300 0
267 20250407 135800 130635625 15300 15300 15300 15300 0
268 20250407 135700 130635625 15300 15300 15300 15300 0
269 20250407 135600 130635625 15300 15300 15300 15300 0
270 20250407 135500 130635625 15300 15300 15300 15300 0
271 20250407 135400 130635625 15300 15300 15300 15300 0
272 20250407 135300 130635625 15300 15300 15300 15300 0
273 20250407 135200 130635625 15300 15300 15300 15300 0
274 20250407 135100 130635625 15300 15300 15300 15300 0
275 20250407 135000 130635625 15300 15300 15300 15300 0
276 20250407 134900 130635625 15300 15300 15300 15300 8
277 20250407 134800 130513225 15300 15300 15300 15300 0
278 20250407 134700 130513225 15300 15300 15300 15300 94
279 20250407 134600 129075025 15300 15300 15300 15300 0
280 20250407 134500 129075025 15300 15300 15300 15300 0
281 20250407 134400 129075025 15300 15300 15300 15300 1
282 20250407 134300 129059725 15300 15300 15300 15300 12
283 20250407 134200 128876125 15300 15300 15300 15300 0
284 20250407 134100 128876125 15300 15300 15300 15300 10
285 20250407 134000 128723125 15290 15290 15290 15290 0
286 20250407 133900 128723125 15290 15290 15290 15290 4
287 20250407 133800 128661965 15300 15300 15300 15300 38
288 20250407 133700 128080565 15300 15300 15300 15300 0
289 20250407 133600 128080565 15300 15300 15300 15300 0
290 20250407 133500 128080565 15300 15300 15300 15300 0
291 20250407 133400 128080565 15300 15300 15300 15300 0
292 20250407 133300 128080565 15300 15300 15300 15300 0
293 20250407 133200 128080565 15300 15300 15300 15300 0
294 20250407 133100 128080565 15300 15300 15300 15300 0
295 20250407 133000 128080565 15300 15300 15300 15300 0
296 20250407 132900 128080565 15300 15300 15300 15300 0
297 20250407 132800 128080565 15300 15300 15300 15300 0
298 20250407 132700 128080565 15300 15300 15300 15300 0
299 20250407 132600 128080565 15300 15300 15300 15300 0
300 20250407 132500 128080565 15300 15320 15320 15300 402
301 20250407 132400 121927455 15320 15330 15330 15320 9
302 20250407 132300 121789545 15340 15340 15340 15340 0
303 20250407 132200 121789545 15340 15340 15340 15340 0
304 20250407 132100 121789545 15340 15340 15340 15340 0
305 20250407 132000 121789545 15340 15340 15340 15340 0
306 20250407 131900 121789545 15340 15340 15340 15340 0
307 20250407 131800 121789545 15340 15340 15340 15340 0
308 20250407 131700 121789545 15340 15340 15340 15340 3
309 20250407 131600 121743525 15340 15340 15340 15340 3
310 20250407 131500 121697505 15350 15350 15350 15350 3
311 20250407 131400 121651455 15320 15320 15320 15320 0
312 20250407 131300 121651455 15320 15320 15320 15320 0
313 20250407 131200 121651455 15320 15320 15320 15320 0
314 20250407 131100 121651455 15320 15320 15320 15320 0
315 20250407 131000 121651455 15320 15320 15320 15320 0
316 20250407 130900 121651455 15320 15320 15320 15320 0
317 20250407 130800 121651455 15320 15320 15320 15320 0
318 20250407 130700 121651455 15320 15320 15320 15320 0
319 20250407 130600 121651455 15320 15320 15320 15320 0
320 20250407 130500 121651455 15320 15350 15350 15320 7
321 20250407 130400 121544035 15350 15350 15350 15350 0
322 20250407 130300 121544035 15350 15350 15350 15350 0
323 20250407 130200 121544035 15350 15350 15350 15350 0
324 20250407 130100 121544035 15350 15350 15350 15350 0
325 20250407 130000 121544035 15350 15350 15350 15350 0
326 20250407 125900 121544035 15350 15350 15350 15350 0
327 20250407 125800 121544035 15350 15350 15350 15350 0
328 20250407 125700 121544035 15350 15350 15350 15350 0
329 20250407 125600 121544035 15350 15350 15350 15350 15
330 20250407 125500 121313785 15330 15330 15330 15330 51
331 20250407 125400 120531955 15320 15320 15320 15320 0
332 20250407 125300 120531955 15320 15320 15320 15320 0
333 20250407 125200 120531955 15320 15320 15320 15320 0
334 20250407 125100 120531955 15320 15320 15320 15320 0
335 20250407 125000 120531955 15320 15320 15320 15320 0
336 20250407 124900 120531955 15320 15320 15320 15320 0
337 20250407 124800 120531955 15320 15320 15320 15320 0
338 20250407 124700 120531955 15320 15320 15320 15320 0
339 20250407 124600 120531955 15320 15320 15320 15320 0
340 20250407 124500 120531955 15320 15320 15320 15320 0
341 20250407 124400 120531955 15320 15320 15320 15320 0
342 20250407 124300 120531955 15320 15320 15320 15320 0
343 20250407 124200 120531955 15320 15320 15320 15320 0
344 20250407 124100 120531955 15320 15310 15320 15310 11
345 20250407 124000 120363525 15330 15330 15330 15330 0
346 20250407 123900 120363525 15330 15330 15330 15330 0
347 20250407 123800 120363525 15330 15330 15330 15330 10
348 20250407 123700 120210225 15320 15330 15330 15320 53
349 20250407 123600 119398215 15330 15330 15330 15330 6
350 20250407 123500 119306235 15350 15350 15350 15350 0
351 20250407 123400 119306235 15350 15350 15350 15350 0
352 20250407 123300 119306235 15350 15350 15350 15350 0
353 20250407 123200 119306235 15350 15350 15350 15350 0
354 20250407 123100 119306235 15350 15350 15350 15350 0
355 20250407 123000 119306235 15350 15350 15350 15350 0
356 20250407 122900 119306235 15350 15410 15410 15350 290
357 20250407 122800 114852055 15410 15410 15410 15410 0
358 20250407 122700 114852055 15410 15410 15410 15410 0
359 20250407 122600 114852055 15410 15410 15410 15410 0
360 20250407 122500 114852055 15410 15410 15410 15410 8
361 20250407 122400 114728775 15410 15410 15410 15410 0
362 20250407 122300 114728775 15410 15410 15410 15410 0
363 20250407 122200 114728775 15410 15410 15410 15410 0
364 20250407 122100 114728775 15410 15410 15410 15410 0
365 20250407 122000 114728775 15410 15410 15410 15410 0
366 20250407 121900 114728775 15410 15410 15410 15410 0
367 20250407 121800 114728775 15410 15410 15410 15410 0
368 20250407 121700 114728775 15410 15410 15410 15410 0
369 20250407 121600 114728775 15410 15410 15410 15410 0
370 20250407 121500 114728775 15410 15410 15410 15410 0
371 20250407 121400 114728775 15410 15410 15410 15410 0
372 20250407 121300 114728775 15410 15410 15410 15410 0
373 20250407 121200 114728775 15410 15410 15410 15410 0
374 20250407 121100 114728775 15410 15410 15410 15410 0
375 20250407 121000 114728775 15410 15410 15410 15410 0
376 20250407 120900 114728775 15410 15410 15410 15410 0
377 20250407 120800 114728775 15410 15410 15410 15410 0
378 20250407 120700 114728775 15410 15410 15410 15410 0
379 20250407 120600 114728775 15410 15410 15410 15410 0
380 20250407 120500 114728775 15410 15410 15410 15410 0
381 20250407 120400 114728775 15410 15410 15410 15410 0
382 20250407 120300 114728775 15410 15410 15410 15410 0
383 20250407 120200 114728775 15410 15410 15410 15410 1
384 20250407 120100 114713365 15410 15410 15410 15410 3
385 20250407 120000 114667135 15410 15410 15410 15410 0
386 20250407 115900 114667135 15410 15410 15410 15410 0
387 20250407 115800 114667135 15410 15410 15410 15410 0
388 20250407 115700 114667135 15410 15410 15410 15410 0
389 20250407 115600 114667135 15410 15410 15410 15410 0
390 20250407 115500 114667135 15410 15410 15410 15410 0
391 20250407 115400 114667135 15410 15410 15410 15410 26
392 20250407 115300 114266475 15410 15410 15410 15410 0
393 20250407 115200 114266475 15410 15410 15410 15410 36
394 20250407 115100 113711715 15410 15410 15410 15410 0
395 20250407 115000 113711715 15410 15410 15410 15410 4
396 20250407 114900 113650075 15410 15410 15410 15410 0
397 20250407 114800 113650075 15410 15430 15430 15410 17
398 20250407 114700 113388075 15410 15410 15410 15410 0
399 20250407 114600 113388075 15410 15410 15410 15410 0
400 20250407 114500 113388075 15410 15410 15410 15410 0
401 20250407 114400 113388075 15410 15410 15410 15410 0
402 20250407 114300 113388075 15410 15410 15410 15410 0
403 20250407 114200 113388075 15410 15410 15410 15410 0
404 20250407 114100 113388075 15410 15410 15410 15410 0
405 20250407 114000 113388075 15410 15410 15410 15410 0
406 20250407 113900 113388075 15410 15410 15410 15410 0
407 20250407 113800 113388075 15410 15390 15410 15390 213
408 20250407 113700 110106225 15400 15400 15400 15400 0
409 20250407 113600 110106225 15400 15400 15400 15400 0
410 20250407 113500 110106225 15400 15370 15400 15370 50
411 20250407 113400 109337065 15400 15390 15400 15390 200
412 20250407 113300 106257165 15400 15350 15400 15350 300
413 20250407 113200 101639695 15300 15300 15300 15300 0
414 20250407 113100 101639695 15300 15300 15300 15300 51
415 20250407 113000 100859395 15300 15300 15300 15300 0
416 20250407 112900 100859395 15300 15290 15300 15290 191
417 20250407 112800 97938905 15300 15300 15300 15300 8
418 20250407 112700 97816505 15300 15300 15300 15300 0
419 20250407 112600 97816505 15300 15300 15300 15300 0
420 20250407 112500 97816505 15300 15300 15300 15300 0
421 20250407 112400 97816505 15300 15300 15300 15300 0
422 20250407 112300 97816505 15300 15300 15300 15300 0
423 20250407 112200 97816505 15300 15300 15300 15300 0
424 20250407 112100 97816505 15300 15300 15300 15300 0
425 20250407 112000 97816505 15300 15300 15300 15300 7
426 20250407 111900 97709405 15290 15290 15290 15290 0
427 20250407 111800 97709405 15290 15290 15290 15290 0
428 20250407 111700 97709405 15290 15290 15290 15290 0
429 20250407 111600 97709405 15290 15290 15290 15290 0
430 20250407 111500 97709405 15290 15310 15310 15290 150
431 20250407 111400 95415305 15370 15370 15370 15370 10
432 20250407 111300 95261605 15290 15290 15290 15290 0
433 20250407 111200 95261605 15290 15290 15290 15290 0
434 20250407 111100 95261605 15290 15290 15290 15290 0
435 20250407 111000 95261605 15290 15290 15290 15290 13
436 20250407 110900 95062835 15290 15340 15340 15290 119
437 20250407 110800 93242025 15340 15340 15340 15340 1
438 20250407 110700 93226685 15320 15320 15320 15320 2
439 20250407 110600 93196045 15370 15370 15370 15370 0
440 20250407 110500 93196045 15370 15370 15370 15370 0
441 20250407 110400 93196045 15370 15370 15370 15370 0
442 20250407 110300 93196045 15370 15370 15370 15370 0
443 20250407 110200 93196045 15370 15370 15370 15370 0
444 20250407 110100 93196045 15370 15370 15370 15370 100
445 20250407 110000 91659045 15330 15370 15370 15330 2
446 20250407 105900 91628345 15340 15340 15340 15340 0
447 20250407 105800 91628345 15340 15350 15350 15340 18
448 20250407 105700 91352055 15370 15370 15370 15370 0
449 20250407 105600 91352055 15370 15370 15370 15370 0
450 20250407 105500 91352055 15370 15370 15370 15370 0
451 20250407 105400 91352055 15370 15370 15370 15370 0
452 20250407 105300 91352055 15370 15370 15370 15370 0
453 20250407 105200 91352055 15370 15370 15370 15370 0
454 20250407 105100 91352055 15370 15370 15370 15370 33
455 20250407 105000 90844845 15350 15350 15350 15350 0
456 20250407 104900 90844845 15350 15350 15350 15350 0
457 20250407 104800 90844845 15350 15350 15350 15350 0
458 20250407 104700 90844845 15350 15350 15350 15350 0
459 20250407 104600 90844845 15350 15360 15360 15350 50
460 20250407 104500 90077335 15360 15360 15360 15360 0
461 20250407 104400 90077335 15360 15360 15360 15360 499
462 20250407 104300 82412695 15360 15360 15360 15360 0
463 20250407 104200 82412695 15360 15350 15360 15350 137
464 20250407 104100 80308730 15350 15350 15350 15350 0
465 20250407 104000 80308730 15350 15350 15350 15350 0
466 20250407 103900 80308730 15350 15350 15350 15350 0
467 20250407 103800 80308730 15350 15350 15350 15350 1
468 20250407 103700 80293380 15350 15350 15350 15350 0
469 20250407 103600 80293380 15350 15350 15350 15350 0
470 20250407 103500 80293380 15350 15350 15350 15350 0
471 20250407 103400 80293380 15350 15350 15350 15350 0
472 20250407 103300 80293380 15350 15350 15350 15350 0
473 20250407 103200 80293380 15350 15350 15350 15350 0
474 20250407 103100 80293380 15350 15350 15350 15350 1
475 20250407 103000 80278030 15310 15310 15310 15310 19
476 20250407 102900 79987140 15370 15370 15370 15370 0
477 20250407 102800 79987140 15370 15370 15370 15370 0
478 20250407 102700 79987140 15370 15370 15370 15370 0
479 20250407 102600 79987140 15370 15350 15370 15350 17
480 20250407 102500 79726050 15350 15350 15350 15350 0
481 20250407 102400 79726050 15350 15350 15350 15350 0
482 20250407 102300 79726050 15350 15350 15350 15350 0
483 20250407 102200 79726050 15350 15350 15350 15350 6
484 20250407 102100 79633950 15320 15320 15320 15320 120
485 20250407 102000 77795550 15310 15310 15310 15310 0
486 20250407 101900 77795550 15310 15320 15320 15310 19
487 20250407 101800 77504650 15310 15310 15310 15310 0
488 20250407 101700 77504650 15310 15310 15310 15310 0
489 20250407 101600 77504650 15310 15310 15310 15310 0
490 20250407 101500 77504650 15310 15310 15310 15310 3
491 20250407 101400 77458720 15320 15350 15350 15320 446
492 20250407 101300 70622970 15320 15320 15320 15320 0
493 20250407 101200 70622970 15320 15320 15320 15320 0
494 20250407 101100 70622970 15320 15320 15320 15320 0
495 20250407 101000 70622970 15320 15320 15320 15320 236
496 20250407 100900 67007450 15350 15330 15350 15330 6
497 20250407 100800 66915450 15330 15330 15330 15330 79
498 20250407 100700 65704380 15340 15340 15340 15340 5
499 20250407 100600 65627680 15330 15330 15330 15330 2
500 20250407 100500 65597020 15340 15340 15340 15340 0
501 20250407 100400 65597020 15340 15340 15340 15340 257
502 20250407 100300 61654640 15370 15370 15370 15370 16
503 20250407 100200 61408720 15350 15350 15350 15350 0
504 20250407 100100 61408720 15350 15350 15350 15350 0
505 20250407 100000 61408720 15350 15350 15350 15350 0
506 20250407 095900 61408720 15350 15350 15350 15350 3
507 20250407 095800 61362670 15350 15350 15350 15350 205
508 20250407 095700 58215920 15370 15370 15370 15370 128
509 20250407 095600 56248560 15370 15370 15370 15370 0
510 20250407 095500 56248560 15370 15370 15370 15370 0
511 20250407 095400 56248560 15370 15370 15370 15370 0
512 20250407 095300 56248560 15370 15370 15370 15370 0
513 20250407 095200 56248560 15370 15370 15370 15370 1
514 20250407 095100 56233190 15370 15370 15370 15370 2
515 20250407 095000 56202450 15370 15330 15370 15330 26
516 20250407 094900 55803640 15330 15320 15330 15320 45
517 20250407 094800 55113990 15310 15320 15320 15310 133
518 20250407 094700 53076590 15320 15340 15340 15320 70
519 20250407 094600 52003750 15340 15340 15340 15340 44
520 20250407 094500 51328790 15390 15390 15390 15390 0
521 20250407 094400 51328790 15390 15390 15390 15390 0
522 20250407 094300 51328790 15390 15380 15390 15380 100
523 20250407 094200 49790670 15350 15350 15350 15350 0
524 20250407 094100 49790670 15350 15370 15370 15350 3
525 20250407 094000 49744590 15400 15400 15400 15400 1
526 20250407 093900 49729190 15350 15350 15350 15350 0
527 20250407 093800 49729190 15350 15350 15350 15350 0
528 20250407 093700 49729190 15350 15350 15350 15350 0
529 20250407 093600 49729190 15350 15350 15350 15350 0
530 20250407 093500 49729190 15350 15350 15350 15350 0
531 20250407 093400 49729190 15350 15350 15350 15350 240
532 20250407 093300 46045190 15350 15400 15400 15350 57
533 20250407 093200 45168740 15400 15400 15400 15400 65
534 20250407 093100 44167740 15450 15350 15450 15350 51
535 20250407 093000 43380370 15440 15440 15440 15440 0
536 20250407 092900 43380370 15440 15430 15440 15430 28
537 20250407 092800 42948250 15440 15420 15450 15420 160
538 20250407 092700 40478840 15350 15350 15350 15350 213
539 20250407 092600 37209290 15340 15370 15370 15340 44
540 20250407 092500 36533960 15350 15350 15350 15350 0
541 20250407 092400 36533960 15350 15350 15350 15350 32
542 20250407 092300 36042760 15310 15310 15310 15310 0
543 20250407 092200 36042760 15310 15310 15310 15310 0
544 20250407 092100 36042760 15310 15400 15400 15310 451
545 20250407 092000 29106290 15400 15560 15560 15400 131
546 20250407 091900 27085560 15420 15430 15430 15420 26
547 20250407 091800 26684550 15450 15440 15450 15430 12
548 20250407 091700 26499320 15450 15450 15450 15450 0
549 20250407 091600 26499320 15450 15470 15470 15450 6
550 20250407 091500 26406600 15500 15500 15500 15500 6
551 20250407 091400 26313600 15590 15500 15590 15500 6
552 20250407 091300 26220150 15500 15590 15590 15500 2
553 20250407 091200 26189060 15450 15600 15600 15450 37
554 20250407 091100 25616590 15460 15460 15460 15460 200
555 20250407 091000 22524590 15460 15500 15500 15460 6
556 20250407 090900 22431790 15720 15710 15720 15710 100
557 20250407 090800 20859820 15460 15710 15710 15460 120
558 20250407 090700 18979620 15600 15600 15600 15600 5
559 20250407 090600 18901620 15420 15470 15470 15420 100
560 20250407 090500 17357040 15600 15470 15600 15470 6
561 20250407 090400 17263570 15490 15730 15730 15480 810
562 20250407 090300 4704900 15610 15570 15610 15560 72
563 20250407 090200 3582690 15590 15590 15590 15590 0
564 20250407 090100 3582690 15590 15610 15610 15590 145
565 20250407 090000 1321320 15730 15730 15730 15730 84