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

581
010780/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,183900,528795250,16050,16050,16050,16050,1465
20250407,183800,528795250,16050,16050,16050,16050,0
20250407,183700,528795250,16050,16050,16050,16050,0
20250407,183600,528795250,16050,16050,16050,16050,0
20250407,183500,528795250,16050,16050,16050,16050,0
20250407,183400,528795250,16050,16050,16050,16050,0
20250407,183300,528795250,16050,16050,16050,16050,0
20250407,183200,528795250,16050,16050,16050,16050,0
20250407,183100,528795250,16050,16050,16050,16050,0
20250407,183000,528795250,16050,16050,16050,16050,0
20250407,182900,528795250,16050,16050,16050,16050,0
20250407,182800,528795250,16050,16050,16050,16050,0
20250407,182700,528795250,16050,16050,16050,16050,0
20250407,182600,528795250,16050,16050,16050,16050,0
20250407,182500,528795250,16050,16050,16050,16050,0
20250407,182400,528795250,16050,16050,16050,16050,0
20250407,182300,528795250,16050,16050,16050,16050,0
20250407,182200,528795250,16050,16050,16050,16050,0
20250407,182100,528795250,16050,16050,16050,16050,0
20250407,182000,528795250,16050,16050,16050,16050,0
20250407,181900,528795250,16050,16050,16050,16050,0
20250407,181800,528795250,16050,16050,16050,16050,0
20250407,181700,528795250,16050,16050,16050,16050,0
20250407,181600,528795250,16050,16050,16050,16050,0
20250407,181500,528795250,16050,16050,16050,16050,0
20250407,181400,528795250,16050,16050,16050,16050,0
20250407,181300,528795250,16050,16050,16050,16050,0
20250407,181200,528795250,16050,16050,16050,16050,0
20250407,181100,528795250,16050,16050,16050,16050,0
20250407,181000,528795250,16050,16050,16050,16050,0
20250407,180900,528795250,16050,16050,16050,16050,1465
20250407,180800,528795250,16050,16050,16050,16050,0
20250407,180700,528795250,16050,16050,16050,16050,0
20250407,180600,528795250,16050,16050,16050,16050,0
20250407,180500,528795250,16050,16050,16050,16050,0
20250407,180400,528795250,16050,16050,16050,16050,0
20250407,180300,528795250,16050,16050,16050,16050,0
20250407,180200,528795250,16050,16050,16050,16050,0
20250407,180100,528795250,16050,16050,16050,16050,0
20250407,180000,528795250,16050,16050,16050,16050,0
20250407,175900,528795250,16050,16050,16050,16050,0
20250407,175800,528795250,16050,16050,16050,16050,0
20250407,175700,528795250,16050,16050,16050,16050,0
20250407,175600,528795250,16050,16050,16050,16050,0
20250407,175500,528795250,16050,16050,16050,16050,0
20250407,175400,528795250,16050,16050,16050,16050,0
20250407,175300,528795250,16050,16050,16050,16050,0
20250407,175200,528795250,16050,16050,16050,16050,0
20250407,175100,528795250,16050,16050,16050,16050,0
20250407,175000,528795250,16050,16050,16050,16050,0
20250407,174900,528795250,16050,16050,16050,16050,0
20250407,174800,528795250,16050,16050,16050,16050,0
20250407,174700,528795250,16050,16050,16050,16050,0
20250407,174600,528795250,16050,16050,16050,16050,0
20250407,174500,528795250,16050,16050,16050,16050,0
20250407,174400,528795250,16050,16050,16050,16050,0
20250407,174300,528795250,16050,16050,16050,16050,0
20250407,174200,528795250,16050,16050,16050,16050,0
20250407,174100,528795250,16050,16050,16050,16050,0
20250407,174000,528795250,16050,16050,16050,16050,0
20250407,173900,528795250,16050,16050,16050,16050,1465
20250407,173800,528795250,16050,16050,16050,16050,0
20250407,173700,528795250,16050,16050,16050,16050,0
20250407,173600,528795250,16050,16050,16050,16050,0
20250407,173500,528795250,16050,16050,16050,16050,0
20250407,173400,528795250,16050,16050,16050,16050,0
20250407,173300,528795250,16050,16050,16050,16050,0
20250407,173200,528795250,16050,16050,16050,16050,0
20250407,173100,528795250,16050,16050,16050,16050,0
20250407,173000,528795250,16050,16050,16050,16050,0
20250407,172900,528795250,16050,16050,16050,16050,0
20250407,172800,528795250,16050,16050,16050,16050,0
20250407,172700,528795250,16050,16050,16050,16050,0
20250407,172600,528795250,16050,16050,16050,16050,0
20250407,172500,528795250,16050,16050,16050,16050,0
20250407,172400,528795250,16050,16050,16050,16050,0
20250407,172300,528795250,16050,16050,16050,16050,0
20250407,172200,528795250,16050,16050,16050,16050,0
20250407,172100,528795250,16050,16050,16050,16050,0
20250407,172000,528795250,16050,16050,16050,16050,0
20250407,171900,528795250,16050,16050,16050,16050,0
20250407,171800,528795250,16050,16050,16050,16050,0
20250407,171700,528795250,16050,16050,16050,16050,0
20250407,171600,528795250,16050,16050,16050,16050,0
20250407,171500,528795250,16050,16050,16050,16050,0
20250407,171400,528795250,16050,16050,16050,16050,0
20250407,171300,528795250,16050,16050,16050,16050,0
20250407,171200,528795250,16050,16050,16050,16050,0
20250407,171100,528795250,16050,16050,16050,16050,0
20250407,171000,528795250,16050,16050,16050,16050,0
20250407,170900,528795250,16050,16050,16050,16050,1465
20250407,170800,528795250,16050,16050,16050,16050,0
20250407,170700,528795250,16050,16050,16050,16050,0
20250407,170600,528795250,16050,16050,16050,16050,0
20250407,170500,528795250,16050,16050,16050,16050,0
20250407,170400,528795250,16050,16050,16050,16050,0
20250407,170300,528795250,16050,16050,16050,16050,0
20250407,170200,528795250,16050,16050,16050,16050,0
20250407,170100,528795250,16050,16050,16050,16050,0
20250407,170000,528795250,16050,16050,16050,16050,0
20250407,165900,528795250,16050,16050,16050,16050,0
20250407,165800,528795250,16050,16050,16050,16050,0
20250407,165700,528795250,16050,16050,16050,16050,0
20250407,165600,528795250,16050,16050,16050,16050,0
20250407,165500,528795250,16050,16050,16050,16050,0
20250407,165400,528795250,16050,16050,16050,16050,0
20250407,165300,528795250,16050,16050,16050,16050,0
20250407,165200,528795250,16050,16050,16050,16050,0
20250407,165100,528795250,16050,16050,16050,16050,0
20250407,165000,528795250,16050,16050,16050,16050,0
20250407,164900,528795250,16050,16050,16050,16050,0
20250407,164800,528795250,16050,16050,16050,16050,0
20250407,164700,528795250,16050,16050,16050,16050,0
20250407,164600,528795250,16050,16050,16050,16050,0
20250407,164500,528795250,16050,16050,16050,16050,0
20250407,164400,528795250,16050,16050,16050,16050,0
20250407,164300,528795250,16050,16050,16050,16050,0
20250407,164200,528795250,16050,16050,16050,16050,0
20250407,164100,528795250,16050,16050,16050,16050,0
20250407,164000,528795250,16050,16050,16050,16050,0
20250407,163900,528795250,16050,16050,16050,16050,1465
20250407,163800,528795250,16050,16050,16050,16050,0
20250407,163700,528795250,16050,16050,16050,16050,0
20250407,163600,528795250,16050,16050,16050,16050,0
20250407,163500,528795250,16050,16050,16050,16050,0
20250407,163400,528795250,16050,16050,16050,16050,0
20250407,163300,528795250,16050,16050,16050,16050,0
20250407,163200,528795250,16050,16050,16050,16050,0
20250407,163100,528795250,16050,16050,16050,16050,0
20250407,163000,528795250,16050,16050,16050,16050,0
20250407,162900,528795250,16050,16050,16050,16050,0
20250407,162800,528795250,16050,16050,16050,16050,0
20250407,162700,528795250,16050,16050,16050,16050,0
20250407,162600,528795250,16050,16050,16050,16050,0
20250407,162500,528795250,16050,16050,16050,16050,0
20250407,162400,528795250,16050,16050,16050,16050,0
20250407,162300,528795250,16050,16050,16050,16050,0
20250407,162200,528795250,16050,16050,16050,16050,0
20250407,162100,528795250,16050,16050,16050,16050,0
20250407,162000,528795250,16050,16050,16050,16050,0
20250407,161900,528795250,16050,16050,16050,16050,0
20250407,161800,528795250,16050,16050,16050,16050,0
20250407,161700,528795250,16050,16050,16050,16050,0
20250407,161600,528795250,16050,16050,16050,16050,0
20250407,161500,528795250,16050,16050,16050,16050,0
20250407,161400,528795250,16050,16050,16050,16050,0
20250407,161300,528795250,16050,16050,16050,16050,0
20250407,161200,528795250,16050,16050,16050,16050,0
20250407,161100,528795250,16050,16050,16050,16050,0
20250407,161000,528795250,16050,16050,16050,16050,0
20250407,160900,528795250,16050,16050,16050,16050,1465
20250407,160800,528795250,16050,16050,16050,16050,0
20250407,160700,528795250,16050,16050,16050,16050,0
20250407,160600,528795250,16050,16050,16050,16050,0
20250407,160500,528795250,16050,16050,16050,16050,0
20250407,160400,528795250,16050,16050,16050,16050,0
20250407,160300,528795250,16050,16050,16050,16050,0
20250407,160200,528795250,16050,16050,16050,16050,0
20250407,160100,528795250,16050,16050,16050,16050,0
20250407,160000,528795250,16050,16050,16050,16050,0
20250407,155900,528795250,16050,16050,16050,16050,0
20250407,155800,528795250,16050,16050,16050,16050,0
20250407,155700,528795250,16050,16050,16050,16050,0
20250407,155600,528795250,16050,16050,16050,16050,0
20250407,155500,528795250,16050,16050,16050,16050,0
20250407,155400,528795250,16050,16050,16050,16050,0
20250407,155300,528795250,16050,16050,16050,16050,0
20250407,155200,528795250,16050,16050,16050,16050,0
20250407,155100,528795250,16050,16050,16050,16050,0
20250407,155000,528795250,16050,16050,16050,16050,0
20250407,154900,528795250,16050,16050,16050,16050,0
20250407,154800,528795250,16050,16050,16050,16050,0
20250407,154700,528795250,16050,16050,16050,16050,0
20250407,154600,528795250,16050,16050,16050,16050,0
20250407,154500,528795250,16050,16050,16050,16050,0
20250407,154400,528795250,16050,16050,16050,16050,0
20250407,154300,528795250,16050,16050,16050,16050,0
20250407,154200,528795250,16050,16050,16050,16050,0
20250407,154100,528795250,16050,16050,16050,16050,0
20250407,154000,528795250,16050,16050,16050,16050,0
20250407,153900,528795250,16050,16050,16050,16050,1465
20250407,153800,528795250,16050,16050,16050,16050,0
20250407,153700,528795250,16050,16050,16050,16050,0
20250407,153600,528795250,16050,16050,16050,16050,0
20250407,153500,528795250,16050,16050,16050,16050,0
20250407,153400,528795250,16050,16050,16050,16050,0
20250407,153300,528795250,16050,16050,16050,16050,0
20250407,153200,528795250,16050,16050,16050,16050,0
20250407,153100,528795250,16050,16050,16050,16050,0
20250407,153000,528795250,16050,16050,16050,16050,1465
20250407,152900,505282000,16120,16120,16120,16120,0
20250407,152800,505282000,16120,16120,16120,16120,0
20250407,152700,505282000,16120,16120,16120,16120,0
20250407,152600,505282000,16120,16120,16120,16120,0
20250407,152500,505282000,16120,16120,16120,16120,0
20250407,152400,505282000,16120,16120,16120,16120,0
20250407,152300,505282000,16120,16120,16120,16120,0
20250407,152200,505282000,16120,16120,16120,16120,0
20250407,152100,505282000,16120,16120,16120,16120,0
20250407,152000,505282000,16120,16120,16120,16120,0
20250407,151900,505282000,16120,16130,16130,16070,362
20250407,151800,499445280,16070,16100,16100,16070,183
20250407,151700,496499650,16140,16150,16150,16110,141
20250407,151600,494227780,16150,16140,16150,16140,68
20250407,151500,493130190,16130,16140,16140,16130,132
20250407,151400,491000700,16140,16140,16140,16140,70
20250407,151300,489870900,16140,16130,16150,16130,499
20250407,151200,481815560,16140,16100,16140,16100,335
20250407,151100,476419280,16100,16090,16100,16070,1100
20250407,151000,458741180,16090,16080,16090,16080,157
20250407,150900,456215080,16090,16090,16090,16090,3
20250407,150800,456166810,16090,16090,16090,16080,210
20250407,150700,452788200,16100,16100,16100,16100,4
20250407,150600,452723800,16100,16110,16110,16100,37
20250407,150500,452128050,16100,16100,16100,16100,5
20250407,150400,452047550,16100,16080,16100,16080,114
20250407,150300,450213590,16090,16090,16090,16090,20
20250407,150200,449891790,16100,16100,16100,16100,6
20250407,150100,449795190,16100,16100,16100,16100,6
20250407,150000,449698590,16100,16100,16100,16070,210
20250407,145900,446323360,16100,16090,16100,16080,345
20250407,145800,440772550,16090,16080,16090,16080,50
20250407,145700,439968530,16090,16090,16090,16090,6
20250407,145600,439871990,16080,16080,16080,16070,16
20250407,145500,439614840,16080,16090,16090,16080,21
20250407,145400,439277080,16080,16080,16090,16070,70
20250407,145300,438151590,16090,16090,16090,16090,3
20250407,145200,438103320,16080,16100,16100,16080,115
20250407,145100,436253950,16130,16120,16130,16110,14
20250407,145000,436028310,16110,16110,16110,16110,2
20250407,144900,435996090,16090,16110,16110,16090,53
20250407,144800,435143200,16100,16100,16100,16090,6
20250407,144700,435046620,16100,16100,16100,16100,17
20250407,144600,434772920,16130,16140,16140,16130,10
20250407,144500,434611570,16120,16120,16120,16120,3
20250407,144400,434563210,16120,16110,16120,16110,6
20250407,144300,434466540,16110,16110,16110,16110,0
20250407,144200,434466540,16110,16110,16110,16100,10
20250407,144100,434305490,16110,16080,16110,16070,91
20250407,144000,432842160,16090,16080,16090,16080,5
20250407,143900,432761720,16080,16060,16080,16060,120
20250407,143800,430833120,16080,16090,16090,16080,60
20250407,143700,429868310,16070,16090,16090,16070,6
20250407,143600,429771790,16080,16080,16080,16080,38
20250407,143500,429160750,16060,16090,16090,16060,11
20250407,143400,428984000,16090,16090,16090,16070,19
20250407,143300,428678390,16090,16090,16090,16070,25
20250407,143200,428276300,16090,16090,16090,16090,1
20250407,143100,428260210,16090,16090,16090,16090,5
20250407,143000,428179760,16100,16070,16100,16070,57
20250407,142900,427263620,16070,16080,16090,16070,22
20250407,142800,426909710,16100,16130,16130,16100,13
20250407,142700,426700200,16140,16140,16140,16140,5
20250407,142600,426619500,16130,16130,16130,16130,6
20250407,142500,426522720,16130,16130,16130,16130,6
20250407,142400,426425940,16090,16090,16090,16090,0
20250407,142300,426425940,16090,16130,16130,16090,57
20250407,142200,425508400,16130,16130,16130,16130,5
20250407,142100,425427750,16130,16140,16140,16120,33
20250407,142000,424895520,16140,16130,16140,16130,15
20250407,141900,424653560,16130,16130,16130,16130,6
20250407,141800,424556780,16100,16100,16100,16090,148
20250407,141700,422173990,16080,16080,16080,16080,42
20250407,141600,421498630,16060,16080,16080,16060,45
20250407,141500,420775430,16080,16070,16080,16050,114
20250407,141400,418945290,16080,16080,16080,16080,6
20250407,141300,418848810,16090,16100,16100,16090,21
20250407,141200,418510910,16100,16100,16100,16100,3
20250407,141100,418462610,16100,16070,16100,16070,22
20250407,141000,418108760,16070,16080,16080,16070,11
20250407,140900,417931960,16080,16080,16080,16080,1
20250407,140800,417915880,16080,16080,16080,16080,6
20250407,140700,417819400,16080,16080,16080,16080,5
20250407,140600,417739000,16080,16080,16080,16080,5
20250407,140500,417658600,16080,16080,16080,16080,0
20250407,140400,417658600,16080,16080,16080,16080,5
20250407,140300,417578200,16080,16060,16080,16060,7
20250407,140200,417465760,16060,16060,16060,16060,34
20250407,140100,416919720,16060,16060,16060,16060,1
20250407,140000,416903660,16060,16060,16060,16060,33
20250407,135900,416373680,16060,16060,16060,16060,10
20250407,135800,416213080,16060,16060,16060,16060,0
20250407,135700,416213080,16060,16050,16060,16050,2
20250407,135600,416180970,16040,16050,16050,16040,102
20250407,135500,414544090,16050,16070,16070,16050,143
20250407,135400,412248880,16050,16070,16070,16050,17
20250407,135300,411976010,16070,16070,16070,16060,7
20250407,135200,411863530,16060,16070,16070,16060,82
20250407,135100,410546600,16070,16070,16070,16070,11
20250407,135000,410369830,16070,16070,16070,16070,3
20250407,134900,410321620,16070,16070,16070,16070,3
20250407,134800,410273410,16070,16070,16070,16070,3
20250407,134700,410225200,16070,16070,16070,16070,3
20250407,134600,410176990,16070,16050,16070,16050,259
20250407,134500,406016860,16040,16050,16050,16040,321
20250407,134400,400864910,16050,16050,16050,16030,617
20250407,134300,390969630,16050,16060,16060,16050,88
20250407,134200,389556450,16080,16060,16080,16060,148
20250407,134100,387179550,16080,16080,16080,16080,1
20250407,134000,387163470,16080,16080,16080,16080,0
20250407,133900,387163470,16080,16080,16080,16080,1
20250407,133800,387147390,16060,16060,16080,16060,5
20250407,133700,387067070,16070,16070,16070,16070,1
20250407,133600,387051000,16070,16060,16070,16060,51
20250407,133500,386231540,16060,16050,16060,16050,6
20250407,133400,386135230,16060,16070,16070,16060,9
20250407,133300,385990640,16070,16070,16070,16070,11
20250407,133200,385813870,16070,16070,16070,16060,292
20250407,133100,381122720,16090,16090,16090,16090,0
20250407,133000,381122720,16090,16090,16090,16080,20
20250407,132900,380801010,16080,16070,16080,16070,15
20250407,132800,380559910,16080,16080,16080,16070,134
20250407,132700,378405210,16080,16080,16080,16080,1
20250407,132600,378389130,16090,16070,16090,16070,50
20250407,132500,377584890,16070,16050,16070,16050,29
20250407,132400,377119420,16050,16050,16050,16050,0
20250407,132300,377119420,16050,16050,16050,16050,33
20250407,132200,376589770,16050,16050,16050,16050,1
20250407,132100,376573720,16040,16040,16040,16040,3
20250407,132000,376525600,16050,16050,16050,16050,1
20250407,131900,376509550,16050,16050,16050,16050,2
20250407,131800,376477450,16050,16050,16050,16050,149
20250407,131700,374086000,16050,16050,16050,16050,0
20250407,131600,374086000,16050,16050,16050,16050,1
20250407,131500,374069950,16040,16040,16040,16040,28
20250407,131400,373620830,16050,16050,16050,16050,23
20250407,131300,373251680,16050,16040,16050,16040,122
20250407,131200,371294350,16040,16040,16040,16040,50
20250407,131100,370492350,16040,16040,16040,16040,11
20250407,131000,370315910,16040,16040,16040,16040,0
20250407,130900,370315910,16040,16040,16040,16040,2
20250407,130800,370283830,16050,16050,16050,16050,1
20250407,130700,370267780,16050,16050,16050,16050,0
20250407,130600,370267780,16050,16040,16050,16040,53
20250407,130500,369417650,16060,16060,16060,16060,0
20250407,130400,369417650,16060,16040,16060,16040,26
20250407,130300,369000390,16060,16060,16060,16060,48
20250407,130200,368229510,16060,16060,16060,16040,54
20250407,130100,367362860,16060,16055,16060,16050,6
20250407,130000,367266545,16060,16060,16060,16060,11
20250407,125900,367089885,16060,16060,16060,16060,14
20250407,125800,366865045,16060,16060,16060,16060,66
20250407,125700,365805085,16070,16070,16070,16070,4
20250407,125600,365740805,16080,16090,16090,16080,33
20250407,125500,365210125,16090,16090,16090,16090,4
20250407,125400,365145765,16070,16110,16110,16070,20
20250407,125300,364824325,16110,16100,16110,16070,777
20250407,125200,352323255,16100,16100,16100,16100,4
20250407,125100,352258855,16100,16100,16100,16100,8
20250407,125000,352130055,16100,16100,16100,16100,0
20250407,124900,352130055,16100,16070,16100,16070,6
20250407,124800,352033525,16070,16100,16100,16070,28
20250407,124700,351582965,16100,16100,16100,16100,4
20250407,124600,351518565,16100,16100,16100,16100,22
20250407,124500,351164365,16100,16080,16100,16080,4
20250407,124400,351099985,16100,16100,16100,16100,7
20250407,124300,350987285,16090,16090,16090,16090,53
20250407,124200,350134515,16090,16050,16090,16050,71
20250407,124100,348993245,16070,16070,16070,16070,16
20250407,124000,348736125,16070,16070,16070,16070,15
20250407,123900,348495075,16070,16070,16070,16070,9
20250407,123800,348350445,16070,16070,16070,16070,4
20250407,123700,348286165,16070,16070,16070,16070,5
20250407,123600,348205815,16070,16090,16090,16050,111
20250407,123500,346420265,16090,16090,16090,16090,1
20250407,123400,346404175,16090,16090,16090,16090,3
20250407,123300,346355905,16090,16090,16090,16090,4
20250407,123200,346291545,16090,16070,16090,16070,6
20250407,123100,346195025,16050,16080,16080,16050,162
20250407,123000,343593965,16100,16090,16100,16090,4
20250407,122900,343529575,16090,16090,16090,16090,3
20250407,122800,343481305,16080,16110,16110,16080,21
20250407,122700,343143505,16110,16110,16110,16110,12
20250407,122600,342950185,16110,16110,16110,16090,24
20250407,122500,342563605,16110,16110,16110,16105,6
20250407,122400,342466950,16090,16110,16110,16090,12
20250407,122300,342273670,16130,16130,16130,16130,4
20250407,122200,342209150,16100,16110,16110,16100,41
20250407,122100,341548840,16110,16110,16110,16110,3
20250407,122000,341500510,16110,16110,16110,16070,4
20250407,121900,341436120,16110,16090,16110,16090,207
20250407,121800,338103880,16060,16100,16100,16060,7
20250407,121700,337991330,16100,16100,16100,16100,4
20250407,121600,337926930,16100,16060,16100,16060,190
20250407,121500,334868450,16060,16060,16060,16060,10
20250407,121400,334707850,16060,16050,16060,16050,19
20250407,121300,334402730,16060,16060,16060,16060,1
20250407,121200,334386670,16060,16060,16060,16060,4
20250407,121100,334322430,16060,16070,16100,16060,47
20250407,121000,333567250,16090,16080,16090,16070,22
20250407,120900,333213370,16080,16090,16090,16080,3
20250407,120800,333165120,16080,16090,16090,16080,4
20250407,120700,333100790,16090,16090,16090,16090,4
20250407,120600,333036430,16100,16100,16100,16100,10
20250407,120500,332875430,16090,16090,16090,16090,0
20250407,120400,332875430,16090,16040,16090,16030,548
20250407,120300,324075450,16080,16070,16080,16040,24
20250407,120200,323690210,16080,16080,16080,16080,4
20250407,120100,323625890,16080,16060,16080,16060,267
20250407,120000,319337710,16070,16070,16070,16070,3
20250407,115900,319289500,16080,16090,16090,16080,5
20250407,115800,319209060,16040,16100,16100,16040,323
20250407,115700,314023080,16090,16090,16090,16090,16
20250407,115600,313765640,16090,16090,16090,16090,3
20250407,115500,313717370,16090,16100,16100,16090,46
20250407,115400,312977220,16090,16110,16110,16090,159
20250407,115300,310417430,16110,16110,16110,16110,9
20250407,115200,310272440,16110,16120,16120,16110,41
20250407,115100,309611920,16120,16110,16120,16110,29
20250407,115000,309144620,16110,16110,16110,16110,4
20250407,114900,309080180,16110,16110,16110,16090,11
20250407,114800,308903030,16110,16110,16110,16110,7
20250407,114700,308790260,16110,16100,16110,16100,17
20250407,114600,308516430,16100,16100,16100,16100,0
20250407,114500,308516430,16100,16080,16100,16080,55
20250407,114400,307631970,16110,16110,16110,16110,6
20250407,114300,307535310,16100,16100,16100,16080,9
20250407,114200,307390450,16100,16090,16100,16060,72
20250407,114100,306233950,16090,16090,16090,16090,16
20250407,114000,305976510,16090,16090,16090,16090,40
20250407,113900,305332910,16090,16090,16090,16090,0
20250407,113800,305332910,16090,16060,16090,16050,25
20250407,113700,304931340,16070,16090,16090,16070,6
20250407,113600,304834860,16090,16090,16090,16090,3
20250407,113500,304786590,16080,16080,16080,16080,60
20250407,113400,303821790,16080,16080,16080,16080,5
20250407,113300,303741390,16080,16080,16080,16080,8
20250407,113200,303612750,16080,16080,16080,16080,16
20250407,113100,303355470,16080,16080,16080,16080,0
20250407,113000,303355470,16080,16070,16080,16060,80
20250407,112900,302069900,16070,16070,16070,16070,4
20250407,112800,302005620,16050,16030,16050,16030,335
20250407,112700,296634820,16030,16030,16030,16030,3
20250407,112600,296586730,16040,16040,16040,16040,17
20250407,112500,296314050,16050,16050,16050,16050,3
20250407,112400,296265900,16010,16010,16010,16010,94
20250407,112300,294760960,16020,16050,16050,16020,140
20250407,112200,292518000,16060,16050,16060,16050,13
20250407,112100,292309320,16040,16040,16040,16040,34
20250407,112000,291763960,16040,16040,16040,16040,0
20250407,111900,291763960,16040,16050,16050,16000,328
20250407,111800,286511250,16060,16060,16060,16060,5
20250407,111700,286430950,16060,16060,16060,16060,9
20250407,111600,286286410,16050,16050,16050,16050,10
20250407,111500,286125910,16040,16030,16040,16030,23
20250407,111400,285757190,16020,16020,16020,16020,4
20250407,111300,285693110,16030,16030,16030,16030,6
20250407,111200,285596930,16010,16020,16020,16010,85
20250407,111100,284235750,16010,16030,16040,16010,76
20250407,111000,283018670,16040,16040,16040,16040,5
20250407,110900,282938470,16050,16050,16050,16050,0
20250407,110800,282938470,16050,16040,16050,16030,9
20250407,110700,282794100,16050,16050,16050,16050,7
20250407,110600,282681750,16050,16050,16050,16050,4
20250407,110500,282617550,16050,16050,16050,16050,0
20250407,110400,282617550,16050,16020,16050,16020,238
20250407,110300,278800440,16050,16030,16050,16030,148
20250407,110200,276427940,16030,16030,16030,16030,3
20250407,110100,276379850,16030,16030,16030,16030,0
20250407,110000,276379850,16030,16050,16050,16010,45
20250407,105900,275659160,16030,16060,16060,16030,34
20250407,105800,275114000,16040,16040,16040,16040,9
20250407,105700,274969640,16040,16040,16040,16040,0
20250407,105600,274969640,16040,16040,16040,16040,11
20250407,105500,274793200,16040,16040,16040,16040,3
20250407,105400,274745080,16020,16020,16020,16020,2
20250407,105300,274713040,16020,16020,16020,16020,4
20250407,105200,274648960,16020,16020,16020,16020,3
20250407,105100,274600900,16000,16020,16020,16000,9
20250407,105000,274456820,16020,16070,16070,16000,473
20250407,104900,266871890,16070,16080,16080,16070,4
20250407,104800,266807580,16080,16080,16080,16080,4
20250407,104700,266743260,16080,16080,16080,16080,3
20250407,104600,266695020,16080,16080,16080,16080,65
20250407,104500,265649820,16090,16090,16090,16090,9
20250407,104400,265505010,16090,16090,16090,16090,17
20250407,104300,265231480,16090,16090,16090,16080,20
20250407,104200,264909720,16090,16090,16090,16090,15
20250407,104100,264668370,16090,16100,16100,16080,119
20250407,104000,262754520,16100,16120,16120,16090,335
20250407,103900,257361270,16130,16150,16160,16120,193
20250407,103800,254243870,16140,16120,16140,16120,37
20250407,103700,253647080,16120,16080,16120,16080,42
20250407,103600,252971440,16090,16060,16090,16060,119
20250407,103500,251060150,16050,16050,16060,16030,78
20250407,103400,249807640,16050,16050,16070,16050,159
20250407,103300,247255440,16050,16100,16100,16050,410
20250407,103200,240662750,16060,16070,16080,16060,74
20250407,103100,239473520,16070,16040,16070,16040,102
20250407,103000,237837140,16030,16030,16030,16030,124
20250407,102900,235849420,16030,16020,16030,16020,220
20250407,102800,232324660,16020,16000,16020,16000,21
20250407,102700,231988260,16010,16040,16040,16010,39
20250407,102600,231363560,16040,16040,16040,16030,18
20250407,102500,231074860,16040,16040,16040,16040,59
20250407,102400,230128500,16040,16040,16040,16030,16
20250407,102300,229871880,16040,16050,16050,16040,20
20250407,102200,229551040,16050,16050,16050,16050,18
20250407,102100,229262140,16050,16050,16050,16050,20
20250407,102000,228941140,16050,16090,16130,16050,273
20250407,101900,224550520,16020,16010,16020,16010,246
20250407,101800,220611160,16010,16010,16010,16010,23
20250407,101700,220242930,16010,15980,16130,15980,469
20250407,101600,212706430,15980,15910,15980,15910,518
20250407,101500,204457650,15910,15910,15910,15890,187
20250407,101400,201484590,15910,15900,15910,15900,26
20250407,101300,201071070,15890,15890,15900,15880,124
20250407,101200,199100800,15910,15910,15910,15910,25
20250407,101100,198703050,15910,15920,15920,15900,136
20250407,101000,196538200,15920,15930,15930,15920,25
20250407,100900,196140160,15930,15930,15930,15930,19
20250407,100800,195837490,15930,15930,15930,15930,23
20250407,100700,195471100,15930,15930,15930,15930,22
20250407,100600,195120640,15900,15930,15980,15900,952
20250407,100500,179965180,15930,15970,15970,15930,128
20250407,100400,177924960,15960,15980,15980,15950,48
20250407,100300,177158960,15980,15970,15980,15970,30
20250407,100200,176679660,15970,15980,15980,15970,14
20250407,100100,176456040,15980,15970,15980,15970,22
20250407,100000,176104510,15980,15970,15980,15970,31
20250407,095900,175609400,15970,15970,15970,15930,160
20250407,095800,173059440,15970,15960,15970,15960,22
20250407,095700,172708270,15960,15950,15960,15950,35
20250407,095600,172149980,15950,15950,15950,15920,77
20250407,095500,170923350,15950,15970,15970,15930,45
20250407,095400,170205290,15970,15950,15970,15950,74
20250407,095300,169024630,15950,15950,15950,15950,44
20250407,095200,168322830,15950,15950,15950,15930,35
20250407,095100,167764900,15950,15950,15950,15950,15
20250407,095000,167525650,15950,15910,15960,15910,152
20250407,094900,165105350,15910,15910,15930,15910,90
20250407,094800,163673250,15910,15900,15930,15900,32
20250407,094700,163164210,15900,15890,15900,15880,126
20250407,094600,161162660,15890,15870,15890,15870,276
20250407,094500,156778620,15870,15880,15880,15870,2
20250407,094400,156746870,15890,15890,15890,15890,40
20250407,094300,156111270,15880,15920,15920,15880,125
20250407,094200,154125300,15920,15920,15920,15920,27
20250407,094100,153695460,15920,15920,15920,15890,67
20250407,094000,152630070,15930,15940,15940,15930,42
20250407,093900,151960810,15930,15920,15930,15920,272
20250407,093800,147630230,15920,15920,15920,15910,18
20250407,093700,147343700,15870,15860,15870,15860,282
20250407,093600,142868880,15860,15890,15910,15850,439
20250407,093500,135905460,15890,15930,15930,15890,114
20250407,093400,134093050,15930,15930,15930,15930,110
20250407,093300,132340750,15930,15930,15930,15930,0
20250407,093200,132340750,15930,15900,15930,15900,63
20250407,093100,131338930,15900,15940,15950,15900,105
20250407,093000,129668600,15940,15930,15940,15930,54
20250407,092900,128807900,15940,15930,15940,15900,255
20250407,092800,124752010,15930,15940,15940,15890,487
20250407,092700,116999120,15950,15950,15950,15940,89
20250407,092600,115579580,15950,15950,15950,15930,228
20250407,092500,111944710,15970,15970,15970,15970,6
20250407,092400,111848890,15970,15960,15970,15950,154
20250407,092300,109391010,15960,15960,15960,15930,757
20250407,092200,97317720,15970,15990,15990,15970,167
20250407,092100,94648870,15990,16000,16000,15990,43
20250407,092000,93961280,15990,15990,15990,15990,165
20250407,091900,91322930,16000,16010,16030,15990,537
20250407,091800,82729180,16010,16020,16020,16000,170
20250407,091700,80008480,16010,16100,16100,16010,657
20250407,091600,69476150,16140,16140,16140,16060,6
20250407,091500,69379550,16020,16060,16080,16020,121
20250407,091400,67439440,16020,16020,16020,16020,300
20250407,091300,62633440,16010,16020,16020,16010,227
20250407,091200,58997840,16030,16030,16050,16030,140
20250407,091100,56752370,16030,16030,16040,16030,165
20250407,091000,54106400,16030,16050,16050,16010,380
20250407,090900,48020140,16110,16110,16120,16050,348
20250407,090800,42425530,16090,16100,16100,16070,245
20250407,090700,38487990,16100,16150,16160,16100,63
20250407,090600,37471510,16150,16200,16200,16140,492
20250407,090500,29517200,16200,16230,16260,16200,57
20250407,090400,28591750,16240,16200,16370,16190,69
20250407,090300,27472310,16200,16160,16230,16160,381
20250407,090200,21312650,16160,16160,16170,16160,20
20250407,090100,20989430,16160,16230,16230,16160,19
20250407,090000,20681930,16230,16430,16430,16230,1268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 183900 528795250 16050 16050 16050 16050 1465
3 20250407 183800 528795250 16050 16050 16050 16050 0
4 20250407 183700 528795250 16050 16050 16050 16050 0
5 20250407 183600 528795250 16050 16050 16050 16050 0
6 20250407 183500 528795250 16050 16050 16050 16050 0
7 20250407 183400 528795250 16050 16050 16050 16050 0
8 20250407 183300 528795250 16050 16050 16050 16050 0
9 20250407 183200 528795250 16050 16050 16050 16050 0
10 20250407 183100 528795250 16050 16050 16050 16050 0
11 20250407 183000 528795250 16050 16050 16050 16050 0
12 20250407 182900 528795250 16050 16050 16050 16050 0
13 20250407 182800 528795250 16050 16050 16050 16050 0
14 20250407 182700 528795250 16050 16050 16050 16050 0
15 20250407 182600 528795250 16050 16050 16050 16050 0
16 20250407 182500 528795250 16050 16050 16050 16050 0
17 20250407 182400 528795250 16050 16050 16050 16050 0
18 20250407 182300 528795250 16050 16050 16050 16050 0
19 20250407 182200 528795250 16050 16050 16050 16050 0
20 20250407 182100 528795250 16050 16050 16050 16050 0
21 20250407 182000 528795250 16050 16050 16050 16050 0
22 20250407 181900 528795250 16050 16050 16050 16050 0
23 20250407 181800 528795250 16050 16050 16050 16050 0
24 20250407 181700 528795250 16050 16050 16050 16050 0
25 20250407 181600 528795250 16050 16050 16050 16050 0
26 20250407 181500 528795250 16050 16050 16050 16050 0
27 20250407 181400 528795250 16050 16050 16050 16050 0
28 20250407 181300 528795250 16050 16050 16050 16050 0
29 20250407 181200 528795250 16050 16050 16050 16050 0
30 20250407 181100 528795250 16050 16050 16050 16050 0
31 20250407 181000 528795250 16050 16050 16050 16050 0
32 20250407 180900 528795250 16050 16050 16050 16050 1465
33 20250407 180800 528795250 16050 16050 16050 16050 0
34 20250407 180700 528795250 16050 16050 16050 16050 0
35 20250407 180600 528795250 16050 16050 16050 16050 0
36 20250407 180500 528795250 16050 16050 16050 16050 0
37 20250407 180400 528795250 16050 16050 16050 16050 0
38 20250407 180300 528795250 16050 16050 16050 16050 0
39 20250407 180200 528795250 16050 16050 16050 16050 0
40 20250407 180100 528795250 16050 16050 16050 16050 0
41 20250407 180000 528795250 16050 16050 16050 16050 0
42 20250407 175900 528795250 16050 16050 16050 16050 0
43 20250407 175800 528795250 16050 16050 16050 16050 0
44 20250407 175700 528795250 16050 16050 16050 16050 0
45 20250407 175600 528795250 16050 16050 16050 16050 0
46 20250407 175500 528795250 16050 16050 16050 16050 0
47 20250407 175400 528795250 16050 16050 16050 16050 0
48 20250407 175300 528795250 16050 16050 16050 16050 0
49 20250407 175200 528795250 16050 16050 16050 16050 0
50 20250407 175100 528795250 16050 16050 16050 16050 0
51 20250407 175000 528795250 16050 16050 16050 16050 0
52 20250407 174900 528795250 16050 16050 16050 16050 0
53 20250407 174800 528795250 16050 16050 16050 16050 0
54 20250407 174700 528795250 16050 16050 16050 16050 0
55 20250407 174600 528795250 16050 16050 16050 16050 0
56 20250407 174500 528795250 16050 16050 16050 16050 0
57 20250407 174400 528795250 16050 16050 16050 16050 0
58 20250407 174300 528795250 16050 16050 16050 16050 0
59 20250407 174200 528795250 16050 16050 16050 16050 0
60 20250407 174100 528795250 16050 16050 16050 16050 0
61 20250407 174000 528795250 16050 16050 16050 16050 0
62 20250407 173900 528795250 16050 16050 16050 16050 1465
63 20250407 173800 528795250 16050 16050 16050 16050 0
64 20250407 173700 528795250 16050 16050 16050 16050 0
65 20250407 173600 528795250 16050 16050 16050 16050 0
66 20250407 173500 528795250 16050 16050 16050 16050 0
67 20250407 173400 528795250 16050 16050 16050 16050 0
68 20250407 173300 528795250 16050 16050 16050 16050 0
69 20250407 173200 528795250 16050 16050 16050 16050 0
70 20250407 173100 528795250 16050 16050 16050 16050 0
71 20250407 173000 528795250 16050 16050 16050 16050 0
72 20250407 172900 528795250 16050 16050 16050 16050 0
73 20250407 172800 528795250 16050 16050 16050 16050 0
74 20250407 172700 528795250 16050 16050 16050 16050 0
75 20250407 172600 528795250 16050 16050 16050 16050 0
76 20250407 172500 528795250 16050 16050 16050 16050 0
77 20250407 172400 528795250 16050 16050 16050 16050 0
78 20250407 172300 528795250 16050 16050 16050 16050 0
79 20250407 172200 528795250 16050 16050 16050 16050 0
80 20250407 172100 528795250 16050 16050 16050 16050 0
81 20250407 172000 528795250 16050 16050 16050 16050 0
82 20250407 171900 528795250 16050 16050 16050 16050 0
83 20250407 171800 528795250 16050 16050 16050 16050 0
84 20250407 171700 528795250 16050 16050 16050 16050 0
85 20250407 171600 528795250 16050 16050 16050 16050 0
86 20250407 171500 528795250 16050 16050 16050 16050 0
87 20250407 171400 528795250 16050 16050 16050 16050 0
88 20250407 171300 528795250 16050 16050 16050 16050 0
89 20250407 171200 528795250 16050 16050 16050 16050 0
90 20250407 171100 528795250 16050 16050 16050 16050 0
91 20250407 171000 528795250 16050 16050 16050 16050 0
92 20250407 170900 528795250 16050 16050 16050 16050 1465
93 20250407 170800 528795250 16050 16050 16050 16050 0
94 20250407 170700 528795250 16050 16050 16050 16050 0
95 20250407 170600 528795250 16050 16050 16050 16050 0
96 20250407 170500 528795250 16050 16050 16050 16050 0
97 20250407 170400 528795250 16050 16050 16050 16050 0
98 20250407 170300 528795250 16050 16050 16050 16050 0
99 20250407 170200 528795250 16050 16050 16050 16050 0
100 20250407 170100 528795250 16050 16050 16050 16050 0
101 20250407 170000 528795250 16050 16050 16050 16050 0
102 20250407 165900 528795250 16050 16050 16050 16050 0
103 20250407 165800 528795250 16050 16050 16050 16050 0
104 20250407 165700 528795250 16050 16050 16050 16050 0
105 20250407 165600 528795250 16050 16050 16050 16050 0
106 20250407 165500 528795250 16050 16050 16050 16050 0
107 20250407 165400 528795250 16050 16050 16050 16050 0
108 20250407 165300 528795250 16050 16050 16050 16050 0
109 20250407 165200 528795250 16050 16050 16050 16050 0
110 20250407 165100 528795250 16050 16050 16050 16050 0
111 20250407 165000 528795250 16050 16050 16050 16050 0
112 20250407 164900 528795250 16050 16050 16050 16050 0
113 20250407 164800 528795250 16050 16050 16050 16050 0
114 20250407 164700 528795250 16050 16050 16050 16050 0
115 20250407 164600 528795250 16050 16050 16050 16050 0
116 20250407 164500 528795250 16050 16050 16050 16050 0
117 20250407 164400 528795250 16050 16050 16050 16050 0
118 20250407 164300 528795250 16050 16050 16050 16050 0
119 20250407 164200 528795250 16050 16050 16050 16050 0
120 20250407 164100 528795250 16050 16050 16050 16050 0
121 20250407 164000 528795250 16050 16050 16050 16050 0
122 20250407 163900 528795250 16050 16050 16050 16050 1465
123 20250407 163800 528795250 16050 16050 16050 16050 0
124 20250407 163700 528795250 16050 16050 16050 16050 0
125 20250407 163600 528795250 16050 16050 16050 16050 0
126 20250407 163500 528795250 16050 16050 16050 16050 0
127 20250407 163400 528795250 16050 16050 16050 16050 0
128 20250407 163300 528795250 16050 16050 16050 16050 0
129 20250407 163200 528795250 16050 16050 16050 16050 0
130 20250407 163100 528795250 16050 16050 16050 16050 0
131 20250407 163000 528795250 16050 16050 16050 16050 0
132 20250407 162900 528795250 16050 16050 16050 16050 0
133 20250407 162800 528795250 16050 16050 16050 16050 0
134 20250407 162700 528795250 16050 16050 16050 16050 0
135 20250407 162600 528795250 16050 16050 16050 16050 0
136 20250407 162500 528795250 16050 16050 16050 16050 0
137 20250407 162400 528795250 16050 16050 16050 16050 0
138 20250407 162300 528795250 16050 16050 16050 16050 0
139 20250407 162200 528795250 16050 16050 16050 16050 0
140 20250407 162100 528795250 16050 16050 16050 16050 0
141 20250407 162000 528795250 16050 16050 16050 16050 0
142 20250407 161900 528795250 16050 16050 16050 16050 0
143 20250407 161800 528795250 16050 16050 16050 16050 0
144 20250407 161700 528795250 16050 16050 16050 16050 0
145 20250407 161600 528795250 16050 16050 16050 16050 0
146 20250407 161500 528795250 16050 16050 16050 16050 0
147 20250407 161400 528795250 16050 16050 16050 16050 0
148 20250407 161300 528795250 16050 16050 16050 16050 0
149 20250407 161200 528795250 16050 16050 16050 16050 0
150 20250407 161100 528795250 16050 16050 16050 16050 0
151 20250407 161000 528795250 16050 16050 16050 16050 0
152 20250407 160900 528795250 16050 16050 16050 16050 1465
153 20250407 160800 528795250 16050 16050 16050 16050 0
154 20250407 160700 528795250 16050 16050 16050 16050 0
155 20250407 160600 528795250 16050 16050 16050 16050 0
156 20250407 160500 528795250 16050 16050 16050 16050 0
157 20250407 160400 528795250 16050 16050 16050 16050 0
158 20250407 160300 528795250 16050 16050 16050 16050 0
159 20250407 160200 528795250 16050 16050 16050 16050 0
160 20250407 160100 528795250 16050 16050 16050 16050 0
161 20250407 160000 528795250 16050 16050 16050 16050 0
162 20250407 155900 528795250 16050 16050 16050 16050 0
163 20250407 155800 528795250 16050 16050 16050 16050 0
164 20250407 155700 528795250 16050 16050 16050 16050 0
165 20250407 155600 528795250 16050 16050 16050 16050 0
166 20250407 155500 528795250 16050 16050 16050 16050 0
167 20250407 155400 528795250 16050 16050 16050 16050 0
168 20250407 155300 528795250 16050 16050 16050 16050 0
169 20250407 155200 528795250 16050 16050 16050 16050 0
170 20250407 155100 528795250 16050 16050 16050 16050 0
171 20250407 155000 528795250 16050 16050 16050 16050 0
172 20250407 154900 528795250 16050 16050 16050 16050 0
173 20250407 154800 528795250 16050 16050 16050 16050 0
174 20250407 154700 528795250 16050 16050 16050 16050 0
175 20250407 154600 528795250 16050 16050 16050 16050 0
176 20250407 154500 528795250 16050 16050 16050 16050 0
177 20250407 154400 528795250 16050 16050 16050 16050 0
178 20250407 154300 528795250 16050 16050 16050 16050 0
179 20250407 154200 528795250 16050 16050 16050 16050 0
180 20250407 154100 528795250 16050 16050 16050 16050 0
181 20250407 154000 528795250 16050 16050 16050 16050 0
182 20250407 153900 528795250 16050 16050 16050 16050 1465
183 20250407 153800 528795250 16050 16050 16050 16050 0
184 20250407 153700 528795250 16050 16050 16050 16050 0
185 20250407 153600 528795250 16050 16050 16050 16050 0
186 20250407 153500 528795250 16050 16050 16050 16050 0
187 20250407 153400 528795250 16050 16050 16050 16050 0
188 20250407 153300 528795250 16050 16050 16050 16050 0
189 20250407 153200 528795250 16050 16050 16050 16050 0
190 20250407 153100 528795250 16050 16050 16050 16050 0
191 20250407 153000 528795250 16050 16050 16050 16050 1465
192 20250407 152900 505282000 16120 16120 16120 16120 0
193 20250407 152800 505282000 16120 16120 16120 16120 0
194 20250407 152700 505282000 16120 16120 16120 16120 0
195 20250407 152600 505282000 16120 16120 16120 16120 0
196 20250407 152500 505282000 16120 16120 16120 16120 0
197 20250407 152400 505282000 16120 16120 16120 16120 0
198 20250407 152300 505282000 16120 16120 16120 16120 0
199 20250407 152200 505282000 16120 16120 16120 16120 0
200 20250407 152100 505282000 16120 16120 16120 16120 0
201 20250407 152000 505282000 16120 16120 16120 16120 0
202 20250407 151900 505282000 16120 16130 16130 16070 362
203 20250407 151800 499445280 16070 16100 16100 16070 183
204 20250407 151700 496499650 16140 16150 16150 16110 141
205 20250407 151600 494227780 16150 16140 16150 16140 68
206 20250407 151500 493130190 16130 16140 16140 16130 132
207 20250407 151400 491000700 16140 16140 16140 16140 70
208 20250407 151300 489870900 16140 16130 16150 16130 499
209 20250407 151200 481815560 16140 16100 16140 16100 335
210 20250407 151100 476419280 16100 16090 16100 16070 1100
211 20250407 151000 458741180 16090 16080 16090 16080 157
212 20250407 150900 456215080 16090 16090 16090 16090 3
213 20250407 150800 456166810 16090 16090 16090 16080 210
214 20250407 150700 452788200 16100 16100 16100 16100 4
215 20250407 150600 452723800 16100 16110 16110 16100 37
216 20250407 150500 452128050 16100 16100 16100 16100 5
217 20250407 150400 452047550 16100 16080 16100 16080 114
218 20250407 150300 450213590 16090 16090 16090 16090 20
219 20250407 150200 449891790 16100 16100 16100 16100 6
220 20250407 150100 449795190 16100 16100 16100 16100 6
221 20250407 150000 449698590 16100 16100 16100 16070 210
222 20250407 145900 446323360 16100 16090 16100 16080 345
223 20250407 145800 440772550 16090 16080 16090 16080 50
224 20250407 145700 439968530 16090 16090 16090 16090 6
225 20250407 145600 439871990 16080 16080 16080 16070 16
226 20250407 145500 439614840 16080 16090 16090 16080 21
227 20250407 145400 439277080 16080 16080 16090 16070 70
228 20250407 145300 438151590 16090 16090 16090 16090 3
229 20250407 145200 438103320 16080 16100 16100 16080 115
230 20250407 145100 436253950 16130 16120 16130 16110 14
231 20250407 145000 436028310 16110 16110 16110 16110 2
232 20250407 144900 435996090 16090 16110 16110 16090 53
233 20250407 144800 435143200 16100 16100 16100 16090 6
234 20250407 144700 435046620 16100 16100 16100 16100 17
235 20250407 144600 434772920 16130 16140 16140 16130 10
236 20250407 144500 434611570 16120 16120 16120 16120 3
237 20250407 144400 434563210 16120 16110 16120 16110 6
238 20250407 144300 434466540 16110 16110 16110 16110 0
239 20250407 144200 434466540 16110 16110 16110 16100 10
240 20250407 144100 434305490 16110 16080 16110 16070 91
241 20250407 144000 432842160 16090 16080 16090 16080 5
242 20250407 143900 432761720 16080 16060 16080 16060 120
243 20250407 143800 430833120 16080 16090 16090 16080 60
244 20250407 143700 429868310 16070 16090 16090 16070 6
245 20250407 143600 429771790 16080 16080 16080 16080 38
246 20250407 143500 429160750 16060 16090 16090 16060 11
247 20250407 143400 428984000 16090 16090 16090 16070 19
248 20250407 143300 428678390 16090 16090 16090 16070 25
249 20250407 143200 428276300 16090 16090 16090 16090 1
250 20250407 143100 428260210 16090 16090 16090 16090 5
251 20250407 143000 428179760 16100 16070 16100 16070 57
252 20250407 142900 427263620 16070 16080 16090 16070 22
253 20250407 142800 426909710 16100 16130 16130 16100 13
254 20250407 142700 426700200 16140 16140 16140 16140 5
255 20250407 142600 426619500 16130 16130 16130 16130 6
256 20250407 142500 426522720 16130 16130 16130 16130 6
257 20250407 142400 426425940 16090 16090 16090 16090 0
258 20250407 142300 426425940 16090 16130 16130 16090 57
259 20250407 142200 425508400 16130 16130 16130 16130 5
260 20250407 142100 425427750 16130 16140 16140 16120 33
261 20250407 142000 424895520 16140 16130 16140 16130 15
262 20250407 141900 424653560 16130 16130 16130 16130 6
263 20250407 141800 424556780 16100 16100 16100 16090 148
264 20250407 141700 422173990 16080 16080 16080 16080 42
265 20250407 141600 421498630 16060 16080 16080 16060 45
266 20250407 141500 420775430 16080 16070 16080 16050 114
267 20250407 141400 418945290 16080 16080 16080 16080 6
268 20250407 141300 418848810 16090 16100 16100 16090 21
269 20250407 141200 418510910 16100 16100 16100 16100 3
270 20250407 141100 418462610 16100 16070 16100 16070 22
271 20250407 141000 418108760 16070 16080 16080 16070 11
272 20250407 140900 417931960 16080 16080 16080 16080 1
273 20250407 140800 417915880 16080 16080 16080 16080 6
274 20250407 140700 417819400 16080 16080 16080 16080 5
275 20250407 140600 417739000 16080 16080 16080 16080 5
276 20250407 140500 417658600 16080 16080 16080 16080 0
277 20250407 140400 417658600 16080 16080 16080 16080 5
278 20250407 140300 417578200 16080 16060 16080 16060 7
279 20250407 140200 417465760 16060 16060 16060 16060 34
280 20250407 140100 416919720 16060 16060 16060 16060 1
281 20250407 140000 416903660 16060 16060 16060 16060 33
282 20250407 135900 416373680 16060 16060 16060 16060 10
283 20250407 135800 416213080 16060 16060 16060 16060 0
284 20250407 135700 416213080 16060 16050 16060 16050 2
285 20250407 135600 416180970 16040 16050 16050 16040 102
286 20250407 135500 414544090 16050 16070 16070 16050 143
287 20250407 135400 412248880 16050 16070 16070 16050 17
288 20250407 135300 411976010 16070 16070 16070 16060 7
289 20250407 135200 411863530 16060 16070 16070 16060 82
290 20250407 135100 410546600 16070 16070 16070 16070 11
291 20250407 135000 410369830 16070 16070 16070 16070 3
292 20250407 134900 410321620 16070 16070 16070 16070 3
293 20250407 134800 410273410 16070 16070 16070 16070 3
294 20250407 134700 410225200 16070 16070 16070 16070 3
295 20250407 134600 410176990 16070 16050 16070 16050 259
296 20250407 134500 406016860 16040 16050 16050 16040 321
297 20250407 134400 400864910 16050 16050 16050 16030 617
298 20250407 134300 390969630 16050 16060 16060 16050 88
299 20250407 134200 389556450 16080 16060 16080 16060 148
300 20250407 134100 387179550 16080 16080 16080 16080 1
301 20250407 134000 387163470 16080 16080 16080 16080 0
302 20250407 133900 387163470 16080 16080 16080 16080 1
303 20250407 133800 387147390 16060 16060 16080 16060 5
304 20250407 133700 387067070 16070 16070 16070 16070 1
305 20250407 133600 387051000 16070 16060 16070 16060 51
306 20250407 133500 386231540 16060 16050 16060 16050 6
307 20250407 133400 386135230 16060 16070 16070 16060 9
308 20250407 133300 385990640 16070 16070 16070 16070 11
309 20250407 133200 385813870 16070 16070 16070 16060 292
310 20250407 133100 381122720 16090 16090 16090 16090 0
311 20250407 133000 381122720 16090 16090 16090 16080 20
312 20250407 132900 380801010 16080 16070 16080 16070 15
313 20250407 132800 380559910 16080 16080 16080 16070 134
314 20250407 132700 378405210 16080 16080 16080 16080 1
315 20250407 132600 378389130 16090 16070 16090 16070 50
316 20250407 132500 377584890 16070 16050 16070 16050 29
317 20250407 132400 377119420 16050 16050 16050 16050 0
318 20250407 132300 377119420 16050 16050 16050 16050 33
319 20250407 132200 376589770 16050 16050 16050 16050 1
320 20250407 132100 376573720 16040 16040 16040 16040 3
321 20250407 132000 376525600 16050 16050 16050 16050 1
322 20250407 131900 376509550 16050 16050 16050 16050 2
323 20250407 131800 376477450 16050 16050 16050 16050 149
324 20250407 131700 374086000 16050 16050 16050 16050 0
325 20250407 131600 374086000 16050 16050 16050 16050 1
326 20250407 131500 374069950 16040 16040 16040 16040 28
327 20250407 131400 373620830 16050 16050 16050 16050 23
328 20250407 131300 373251680 16050 16040 16050 16040 122
329 20250407 131200 371294350 16040 16040 16040 16040 50
330 20250407 131100 370492350 16040 16040 16040 16040 11
331 20250407 131000 370315910 16040 16040 16040 16040 0
332 20250407 130900 370315910 16040 16040 16040 16040 2
333 20250407 130800 370283830 16050 16050 16050 16050 1
334 20250407 130700 370267780 16050 16050 16050 16050 0
335 20250407 130600 370267780 16050 16040 16050 16040 53
336 20250407 130500 369417650 16060 16060 16060 16060 0
337 20250407 130400 369417650 16060 16040 16060 16040 26
338 20250407 130300 369000390 16060 16060 16060 16060 48
339 20250407 130200 368229510 16060 16060 16060 16040 54
340 20250407 130100 367362860 16060 16055 16060 16050 6
341 20250407 130000 367266545 16060 16060 16060 16060 11
342 20250407 125900 367089885 16060 16060 16060 16060 14
343 20250407 125800 366865045 16060 16060 16060 16060 66
344 20250407 125700 365805085 16070 16070 16070 16070 4
345 20250407 125600 365740805 16080 16090 16090 16080 33
346 20250407 125500 365210125 16090 16090 16090 16090 4
347 20250407 125400 365145765 16070 16110 16110 16070 20
348 20250407 125300 364824325 16110 16100 16110 16070 777
349 20250407 125200 352323255 16100 16100 16100 16100 4
350 20250407 125100 352258855 16100 16100 16100 16100 8
351 20250407 125000 352130055 16100 16100 16100 16100 0
352 20250407 124900 352130055 16100 16070 16100 16070 6
353 20250407 124800 352033525 16070 16100 16100 16070 28
354 20250407 124700 351582965 16100 16100 16100 16100 4
355 20250407 124600 351518565 16100 16100 16100 16100 22
356 20250407 124500 351164365 16100 16080 16100 16080 4
357 20250407 124400 351099985 16100 16100 16100 16100 7
358 20250407 124300 350987285 16090 16090 16090 16090 53
359 20250407 124200 350134515 16090 16050 16090 16050 71
360 20250407 124100 348993245 16070 16070 16070 16070 16
361 20250407 124000 348736125 16070 16070 16070 16070 15
362 20250407 123900 348495075 16070 16070 16070 16070 9
363 20250407 123800 348350445 16070 16070 16070 16070 4
364 20250407 123700 348286165 16070 16070 16070 16070 5
365 20250407 123600 348205815 16070 16090 16090 16050 111
366 20250407 123500 346420265 16090 16090 16090 16090 1
367 20250407 123400 346404175 16090 16090 16090 16090 3
368 20250407 123300 346355905 16090 16090 16090 16090 4
369 20250407 123200 346291545 16090 16070 16090 16070 6
370 20250407 123100 346195025 16050 16080 16080 16050 162
371 20250407 123000 343593965 16100 16090 16100 16090 4
372 20250407 122900 343529575 16090 16090 16090 16090 3
373 20250407 122800 343481305 16080 16110 16110 16080 21
374 20250407 122700 343143505 16110 16110 16110 16110 12
375 20250407 122600 342950185 16110 16110 16110 16090 24
376 20250407 122500 342563605 16110 16110 16110 16105 6
377 20250407 122400 342466950 16090 16110 16110 16090 12
378 20250407 122300 342273670 16130 16130 16130 16130 4
379 20250407 122200 342209150 16100 16110 16110 16100 41
380 20250407 122100 341548840 16110 16110 16110 16110 3
381 20250407 122000 341500510 16110 16110 16110 16070 4
382 20250407 121900 341436120 16110 16090 16110 16090 207
383 20250407 121800 338103880 16060 16100 16100 16060 7
384 20250407 121700 337991330 16100 16100 16100 16100 4
385 20250407 121600 337926930 16100 16060 16100 16060 190
386 20250407 121500 334868450 16060 16060 16060 16060 10
387 20250407 121400 334707850 16060 16050 16060 16050 19
388 20250407 121300 334402730 16060 16060 16060 16060 1
389 20250407 121200 334386670 16060 16060 16060 16060 4
390 20250407 121100 334322430 16060 16070 16100 16060 47
391 20250407 121000 333567250 16090 16080 16090 16070 22
392 20250407 120900 333213370 16080 16090 16090 16080 3
393 20250407 120800 333165120 16080 16090 16090 16080 4
394 20250407 120700 333100790 16090 16090 16090 16090 4
395 20250407 120600 333036430 16100 16100 16100 16100 10
396 20250407 120500 332875430 16090 16090 16090 16090 0
397 20250407 120400 332875430 16090 16040 16090 16030 548
398 20250407 120300 324075450 16080 16070 16080 16040 24
399 20250407 120200 323690210 16080 16080 16080 16080 4
400 20250407 120100 323625890 16080 16060 16080 16060 267
401 20250407 120000 319337710 16070 16070 16070 16070 3
402 20250407 115900 319289500 16080 16090 16090 16080 5
403 20250407 115800 319209060 16040 16100 16100 16040 323
404 20250407 115700 314023080 16090 16090 16090 16090 16
405 20250407 115600 313765640 16090 16090 16090 16090 3
406 20250407 115500 313717370 16090 16100 16100 16090 46
407 20250407 115400 312977220 16090 16110 16110 16090 159
408 20250407 115300 310417430 16110 16110 16110 16110 9
409 20250407 115200 310272440 16110 16120 16120 16110 41
410 20250407 115100 309611920 16120 16110 16120 16110 29
411 20250407 115000 309144620 16110 16110 16110 16110 4
412 20250407 114900 309080180 16110 16110 16110 16090 11
413 20250407 114800 308903030 16110 16110 16110 16110 7
414 20250407 114700 308790260 16110 16100 16110 16100 17
415 20250407 114600 308516430 16100 16100 16100 16100 0
416 20250407 114500 308516430 16100 16080 16100 16080 55
417 20250407 114400 307631970 16110 16110 16110 16110 6
418 20250407 114300 307535310 16100 16100 16100 16080 9
419 20250407 114200 307390450 16100 16090 16100 16060 72
420 20250407 114100 306233950 16090 16090 16090 16090 16
421 20250407 114000 305976510 16090 16090 16090 16090 40
422 20250407 113900 305332910 16090 16090 16090 16090 0
423 20250407 113800 305332910 16090 16060 16090 16050 25
424 20250407 113700 304931340 16070 16090 16090 16070 6
425 20250407 113600 304834860 16090 16090 16090 16090 3
426 20250407 113500 304786590 16080 16080 16080 16080 60
427 20250407 113400 303821790 16080 16080 16080 16080 5
428 20250407 113300 303741390 16080 16080 16080 16080 8
429 20250407 113200 303612750 16080 16080 16080 16080 16
430 20250407 113100 303355470 16080 16080 16080 16080 0
431 20250407 113000 303355470 16080 16070 16080 16060 80
432 20250407 112900 302069900 16070 16070 16070 16070 4
433 20250407 112800 302005620 16050 16030 16050 16030 335
434 20250407 112700 296634820 16030 16030 16030 16030 3
435 20250407 112600 296586730 16040 16040 16040 16040 17
436 20250407 112500 296314050 16050 16050 16050 16050 3
437 20250407 112400 296265900 16010 16010 16010 16010 94
438 20250407 112300 294760960 16020 16050 16050 16020 140
439 20250407 112200 292518000 16060 16050 16060 16050 13
440 20250407 112100 292309320 16040 16040 16040 16040 34
441 20250407 112000 291763960 16040 16040 16040 16040 0
442 20250407 111900 291763960 16040 16050 16050 16000 328
443 20250407 111800 286511250 16060 16060 16060 16060 5
444 20250407 111700 286430950 16060 16060 16060 16060 9
445 20250407 111600 286286410 16050 16050 16050 16050 10
446 20250407 111500 286125910 16040 16030 16040 16030 23
447 20250407 111400 285757190 16020 16020 16020 16020 4
448 20250407 111300 285693110 16030 16030 16030 16030 6
449 20250407 111200 285596930 16010 16020 16020 16010 85
450 20250407 111100 284235750 16010 16030 16040 16010 76
451 20250407 111000 283018670 16040 16040 16040 16040 5
452 20250407 110900 282938470 16050 16050 16050 16050 0
453 20250407 110800 282938470 16050 16040 16050 16030 9
454 20250407 110700 282794100 16050 16050 16050 16050 7
455 20250407 110600 282681750 16050 16050 16050 16050 4
456 20250407 110500 282617550 16050 16050 16050 16050 0
457 20250407 110400 282617550 16050 16020 16050 16020 238
458 20250407 110300 278800440 16050 16030 16050 16030 148
459 20250407 110200 276427940 16030 16030 16030 16030 3
460 20250407 110100 276379850 16030 16030 16030 16030 0
461 20250407 110000 276379850 16030 16050 16050 16010 45
462 20250407 105900 275659160 16030 16060 16060 16030 34
463 20250407 105800 275114000 16040 16040 16040 16040 9
464 20250407 105700 274969640 16040 16040 16040 16040 0
465 20250407 105600 274969640 16040 16040 16040 16040 11
466 20250407 105500 274793200 16040 16040 16040 16040 3
467 20250407 105400 274745080 16020 16020 16020 16020 2
468 20250407 105300 274713040 16020 16020 16020 16020 4
469 20250407 105200 274648960 16020 16020 16020 16020 3
470 20250407 105100 274600900 16000 16020 16020 16000 9
471 20250407 105000 274456820 16020 16070 16070 16000 473
472 20250407 104900 266871890 16070 16080 16080 16070 4
473 20250407 104800 266807580 16080 16080 16080 16080 4
474 20250407 104700 266743260 16080 16080 16080 16080 3
475 20250407 104600 266695020 16080 16080 16080 16080 65
476 20250407 104500 265649820 16090 16090 16090 16090 9
477 20250407 104400 265505010 16090 16090 16090 16090 17
478 20250407 104300 265231480 16090 16090 16090 16080 20
479 20250407 104200 264909720 16090 16090 16090 16090 15
480 20250407 104100 264668370 16090 16100 16100 16080 119
481 20250407 104000 262754520 16100 16120 16120 16090 335
482 20250407 103900 257361270 16130 16150 16160 16120 193
483 20250407 103800 254243870 16140 16120 16140 16120 37
484 20250407 103700 253647080 16120 16080 16120 16080 42
485 20250407 103600 252971440 16090 16060 16090 16060 119
486 20250407 103500 251060150 16050 16050 16060 16030 78
487 20250407 103400 249807640 16050 16050 16070 16050 159
488 20250407 103300 247255440 16050 16100 16100 16050 410
489 20250407 103200 240662750 16060 16070 16080 16060 74
490 20250407 103100 239473520 16070 16040 16070 16040 102
491 20250407 103000 237837140 16030 16030 16030 16030 124
492 20250407 102900 235849420 16030 16020 16030 16020 220
493 20250407 102800 232324660 16020 16000 16020 16000 21
494 20250407 102700 231988260 16010 16040 16040 16010 39
495 20250407 102600 231363560 16040 16040 16040 16030 18
496 20250407 102500 231074860 16040 16040 16040 16040 59
497 20250407 102400 230128500 16040 16040 16040 16030 16
498 20250407 102300 229871880 16040 16050 16050 16040 20
499 20250407 102200 229551040 16050 16050 16050 16050 18
500 20250407 102100 229262140 16050 16050 16050 16050 20
501 20250407 102000 228941140 16050 16090 16130 16050 273
502 20250407 101900 224550520 16020 16010 16020 16010 246
503 20250407 101800 220611160 16010 16010 16010 16010 23
504 20250407 101700 220242930 16010 15980 16130 15980 469
505 20250407 101600 212706430 15980 15910 15980 15910 518
506 20250407 101500 204457650 15910 15910 15910 15890 187
507 20250407 101400 201484590 15910 15900 15910 15900 26
508 20250407 101300 201071070 15890 15890 15900 15880 124
509 20250407 101200 199100800 15910 15910 15910 15910 25
510 20250407 101100 198703050 15910 15920 15920 15900 136
511 20250407 101000 196538200 15920 15930 15930 15920 25
512 20250407 100900 196140160 15930 15930 15930 15930 19
513 20250407 100800 195837490 15930 15930 15930 15930 23
514 20250407 100700 195471100 15930 15930 15930 15930 22
515 20250407 100600 195120640 15900 15930 15980 15900 952
516 20250407 100500 179965180 15930 15970 15970 15930 128
517 20250407 100400 177924960 15960 15980 15980 15950 48
518 20250407 100300 177158960 15980 15970 15980 15970 30
519 20250407 100200 176679660 15970 15980 15980 15970 14
520 20250407 100100 176456040 15980 15970 15980 15970 22
521 20250407 100000 176104510 15980 15970 15980 15970 31
522 20250407 095900 175609400 15970 15970 15970 15930 160
523 20250407 095800 173059440 15970 15960 15970 15960 22
524 20250407 095700 172708270 15960 15950 15960 15950 35
525 20250407 095600 172149980 15950 15950 15950 15920 77
526 20250407 095500 170923350 15950 15970 15970 15930 45
527 20250407 095400 170205290 15970 15950 15970 15950 74
528 20250407 095300 169024630 15950 15950 15950 15950 44
529 20250407 095200 168322830 15950 15950 15950 15930 35
530 20250407 095100 167764900 15950 15950 15950 15950 15
531 20250407 095000 167525650 15950 15910 15960 15910 152
532 20250407 094900 165105350 15910 15910 15930 15910 90
533 20250407 094800 163673250 15910 15900 15930 15900 32
534 20250407 094700 163164210 15900 15890 15900 15880 126
535 20250407 094600 161162660 15890 15870 15890 15870 276
536 20250407 094500 156778620 15870 15880 15880 15870 2
537 20250407 094400 156746870 15890 15890 15890 15890 40
538 20250407 094300 156111270 15880 15920 15920 15880 125
539 20250407 094200 154125300 15920 15920 15920 15920 27
540 20250407 094100 153695460 15920 15920 15920 15890 67
541 20250407 094000 152630070 15930 15940 15940 15930 42
542 20250407 093900 151960810 15930 15920 15930 15920 272
543 20250407 093800 147630230 15920 15920 15920 15910 18
544 20250407 093700 147343700 15870 15860 15870 15860 282
545 20250407 093600 142868880 15860 15890 15910 15850 439
546 20250407 093500 135905460 15890 15930 15930 15890 114
547 20250407 093400 134093050 15930 15930 15930 15930 110
548 20250407 093300 132340750 15930 15930 15930 15930 0
549 20250407 093200 132340750 15930 15900 15930 15900 63
550 20250407 093100 131338930 15900 15940 15950 15900 105
551 20250407 093000 129668600 15940 15930 15940 15930 54
552 20250407 092900 128807900 15940 15930 15940 15900 255
553 20250407 092800 124752010 15930 15940 15940 15890 487
554 20250407 092700 116999120 15950 15950 15950 15940 89
555 20250407 092600 115579580 15950 15950 15950 15930 228
556 20250407 092500 111944710 15970 15970 15970 15970 6
557 20250407 092400 111848890 15970 15960 15970 15950 154
558 20250407 092300 109391010 15960 15960 15960 15930 757
559 20250407 092200 97317720 15970 15990 15990 15970 167
560 20250407 092100 94648870 15990 16000 16000 15990 43
561 20250407 092000 93961280 15990 15990 15990 15990 165
562 20250407 091900 91322930 16000 16010 16030 15990 537
563 20250407 091800 82729180 16010 16020 16020 16000 170
564 20250407 091700 80008480 16010 16100 16100 16010 657
565 20250407 091600 69476150 16140 16140 16140 16060 6
566 20250407 091500 69379550 16020 16060 16080 16020 121
567 20250407 091400 67439440 16020 16020 16020 16020 300
568 20250407 091300 62633440 16010 16020 16020 16010 227
569 20250407 091200 58997840 16030 16030 16050 16030 140
570 20250407 091100 56752370 16030 16030 16040 16030 165
571 20250407 091000 54106400 16030 16050 16050 16010 380
572 20250407 090900 48020140 16110 16110 16120 16050 348
573 20250407 090800 42425530 16090 16100 16100 16070 245
574 20250407 090700 38487990 16100 16150 16160 16100 63
575 20250407 090600 37471510 16150 16200 16200 16140 492
576 20250407 090500 29517200 16200 16230 16260 16200 57
577 20250407 090400 28591750 16240 16200 16370 16190 69
578 20250407 090300 27472310 16200 16160 16230 16160 381
579 20250407 090200 21312650 16160 16160 16170 16160 20
580 20250407 090100 20989430 16160 16230 16230 16160 19
581 20250407 090000 20681930 16230 16430 16430 16230 1268