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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

570
004980/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182800,1293492440,7990,7990,7990,7990,3127
20250415,182700,1293492440,7990,7990,7990,7990,0
20250415,182600,1293492440,7990,7990,7990,7990,0
20250415,182500,1293492440,7990,7990,7990,7990,0
20250415,182400,1293492440,7990,7990,7990,7990,0
20250415,182300,1293492440,7990,7990,7990,7990,0
20250415,182200,1293492440,7990,7990,7990,7990,0
20250415,182100,1293492440,7990,7990,7990,7990,0
20250415,182000,1293492440,7990,7990,7990,7990,0
20250415,181900,1293492440,7990,7990,7990,7990,0
20250415,181800,1293492440,7990,7990,7990,7990,0
20250415,181700,1293492440,7990,7990,7990,7990,0
20250415,181600,1293492440,7990,7990,7990,7990,0
20250415,181500,1293492440,7990,7990,7990,7990,0
20250415,181400,1293492440,7990,7990,7990,7990,0
20250415,181300,1293492440,7990,7990,7990,7990,0
20250415,181200,1293492440,7990,7990,7990,7990,0
20250415,181100,1293492440,7990,7990,7990,7990,0
20250415,181000,1293492440,7990,7990,7990,7990,0
20250415,180900,1293492440,7990,7990,7990,7990,0
20250415,180800,1293492440,7990,7990,7990,7990,0
20250415,180700,1293492440,7990,7990,7990,7990,0
20250415,180600,1293492440,7990,7990,7990,7990,0
20250415,180500,1293492440,7990,7990,7990,7990,0
20250415,180400,1293492440,7990,7990,7990,7990,0
20250415,180300,1293492440,7990,7990,7990,7990,0
20250415,180200,1293492440,7990,7990,7990,7990,0
20250415,180100,1293492440,7990,7990,7990,7990,0
20250415,180000,1293492440,7990,7990,7990,7990,0
20250415,175900,1293492440,7990,7990,7990,7990,0
20250415,175800,1293492440,7990,7990,7990,7990,3127
20250415,175700,1293492440,7990,7990,7990,7990,0
20250415,175600,1293492440,7990,7990,7990,7990,0
20250415,175500,1293492440,7990,7990,7990,7990,0
20250415,175400,1293492440,7990,7990,7990,7990,0
20250415,175300,1293492440,7990,7990,7990,7990,0
20250415,175200,1293492440,7990,7990,7990,7990,0
20250415,175100,1293492440,7990,7990,7990,7990,0
20250415,175000,1293492440,7990,7990,7990,7990,0
20250415,174900,1293492440,7990,7990,7990,7990,0
20250415,174800,1293492440,7990,7990,7990,7990,0
20250415,174700,1293492440,7990,7990,7990,7990,0
20250415,174600,1293492440,7990,7990,7990,7990,0
20250415,174500,1293492440,7990,7990,7990,7990,0
20250415,174400,1293492440,7990,7990,7990,7990,0
20250415,174300,1293492440,7990,7990,7990,7990,0
20250415,174200,1293492440,7990,7990,7990,7990,0
20250415,174100,1293492440,7990,7990,7990,7990,0
20250415,174000,1293492440,7990,7990,7990,7990,0
20250415,173900,1293492440,7990,7990,7990,7990,0
20250415,173800,1293492440,7990,7990,7990,7990,0
20250415,173700,1293492440,7990,7990,7990,7990,0
20250415,173600,1293492440,7990,7990,7990,7990,0
20250415,173500,1293492440,7990,7990,7990,7990,0
20250415,173400,1293492440,7990,7990,7990,7990,0
20250415,173300,1293492440,7990,7990,7990,7990,0
20250415,173200,1293492440,7990,7990,7990,7990,0
20250415,173100,1293492440,7990,7990,7990,7990,0
20250415,173000,1293492440,7990,7990,7990,7990,0
20250415,172900,1293492440,7990,7990,7990,7990,0
20250415,172800,1293492440,7990,7990,7990,7990,3127
20250415,172700,1293492440,7990,7990,7990,7990,0
20250415,172600,1293492440,7990,7990,7990,7990,0
20250415,172500,1293492440,7990,7990,7990,7990,0
20250415,172400,1293492440,7990,7990,7990,7990,0
20250415,172300,1293492440,7990,7990,7990,7990,0
20250415,172200,1293492440,7990,7990,7990,7990,0
20250415,172100,1293492440,7990,7990,7990,7990,0
20250415,172000,1293492440,7990,7990,7990,7990,0
20250415,171900,1293492440,7990,7990,7990,7990,0
20250415,171800,1293492440,7990,7990,7990,7990,0
20250415,171700,1293492440,7990,7990,7990,7990,0
20250415,171600,1293492440,7990,7990,7990,7990,0
20250415,171500,1293492440,7990,7990,7990,7990,0
20250415,171400,1293492440,7990,7990,7990,7990,0
20250415,171300,1293492440,7990,7990,7990,7990,0
20250415,171200,1293492440,7990,7990,7990,7990,0
20250415,171100,1293492440,7990,7990,7990,7990,0
20250415,171000,1293492440,7990,7990,7990,7990,0
20250415,170900,1293492440,7990,7990,7990,7990,0
20250415,170800,1293492440,7990,7990,7990,7990,0
20250415,170700,1293492440,7990,7990,7990,7990,0
20250415,170600,1293492440,7990,7990,7990,7990,0
20250415,170500,1293492440,7990,7990,7990,7990,0
20250415,170400,1293492440,7990,7990,7990,7990,0
20250415,170300,1293492440,7990,7990,7990,7990,0
20250415,170200,1293492440,7990,7990,7990,7990,0
20250415,170100,1293492440,7990,7990,7990,7990,0
20250415,170000,1293492440,7990,7990,7990,7990,0
20250415,165900,1293492440,7990,7990,7990,7990,0
20250415,165800,1293492440,7990,7990,7990,7990,3127
20250415,165700,1293492440,7990,7990,7990,7990,0
20250415,165600,1293492440,7990,7990,7990,7990,0
20250415,165500,1293492440,7990,7990,7990,7990,0
20250415,165400,1293492440,7990,7990,7990,7990,0
20250415,165300,1293492440,7990,7990,7990,7990,0
20250415,165200,1293492440,7990,7990,7990,7990,0
20250415,165100,1293492440,7990,7990,7990,7990,0
20250415,165000,1293492440,7990,7990,7990,7990,0
20250415,164900,1293492440,7990,7990,7990,7990,0
20250415,164800,1293492440,7990,7990,7990,7990,0
20250415,164700,1293492440,7990,7990,7990,7990,0
20250415,164600,1293492440,7990,7990,7990,7990,0
20250415,164500,1293492440,7990,7990,7990,7990,0
20250415,164400,1293492440,7990,7990,7990,7990,0
20250415,164300,1293492440,7990,7990,7990,7990,0
20250415,164200,1293492440,7990,7990,7990,7990,0
20250415,164100,1293492440,7990,7990,7990,7990,0
20250415,164000,1293492440,7990,7990,7990,7990,0
20250415,163900,1293492440,7990,7990,7990,7990,0
20250415,163800,1293492440,7990,7990,7990,7990,0
20250415,163700,1293492440,7990,7990,7990,7990,0
20250415,163600,1293492440,7990,7990,7990,7990,0
20250415,163500,1293492440,7990,7990,7990,7990,0
20250415,163400,1293492440,7990,7990,7990,7990,0
20250415,163300,1293492440,7990,7990,7990,7990,0
20250415,163200,1293492440,7990,7990,7990,7990,0
20250415,163100,1293492440,7990,7990,7990,7990,0
20250415,163000,1293492440,7990,7990,7990,7990,0
20250415,162900,1293492440,7990,7990,7990,7990,0
20250415,162800,1293492440,7990,7990,7990,7990,3127
20250415,162700,1293492440,7990,7990,7990,7990,0
20250415,162600,1293492440,7990,7990,7990,7990,0
20250415,162500,1293492440,7990,7990,7990,7990,0
20250415,162400,1293492440,7990,7990,7990,7990,0
20250415,162300,1293492440,7990,7990,7990,7990,0
20250415,162200,1293492440,7990,7990,7990,7990,0
20250415,162100,1293492440,7990,7990,7990,7990,0
20250415,162000,1293492440,7990,7990,7990,7990,0
20250415,161900,1293492440,7990,7990,7990,7990,0
20250415,161800,1293492440,7990,7990,7990,7990,0
20250415,161700,1293492440,7990,7990,7990,7990,0
20250415,161600,1293492440,7990,7990,7990,7990,0
20250415,161500,1293492440,7990,7990,7990,7990,0
20250415,161400,1293492440,7990,7990,7990,7990,0
20250415,161300,1293492440,7990,7990,7990,7990,0
20250415,161200,1293492440,7990,7990,7990,7990,0
20250415,161100,1293492440,7990,7990,7990,7990,0
20250415,161000,1293492440,7990,7990,7990,7990,0
20250415,160900,1293492440,7990,7990,7990,7990,0
20250415,160800,1293492440,7990,7990,7990,7990,0
20250415,160700,1293492440,7990,7990,7990,7990,0
20250415,160600,1293492440,7990,7990,7990,7990,0
20250415,160500,1293492440,7990,7990,7990,7990,0
20250415,160400,1293492440,7990,7990,7990,7990,0
20250415,160300,1293492440,7990,7990,7990,7990,0
20250415,160200,1293492440,7990,7990,7990,7990,0
20250415,160100,1293492440,7990,7990,7990,7990,0
20250415,160000,1293492440,7990,7990,7990,7990,0
20250415,155900,1293492440,7990,7990,7990,7990,0
20250415,155800,1293492440,7990,7990,7990,7990,3127
20250415,155700,1293492440,7990,7990,7990,7990,0
20250415,155600,1293492440,7990,7990,7990,7990,0
20250415,155500,1293492440,7990,7990,7990,7990,0
20250415,155400,1293492440,7990,7990,7990,7990,0
20250415,155300,1293492440,7990,7990,7990,7990,0
20250415,155200,1293492440,7990,7990,7990,7990,0
20250415,155100,1293492440,7990,7990,7990,7990,0
20250415,155000,1293492440,7990,7990,7990,7990,0
20250415,154900,1293492440,7990,7990,7990,7990,0
20250415,154800,1293492440,7990,7990,7990,7990,0
20250415,154700,1293492440,7990,7990,7990,7990,0
20250415,154600,1293492440,7990,7990,7990,7990,0
20250415,154500,1293492440,7990,7990,7990,7990,0
20250415,154400,1293492440,7990,7990,7990,7990,0
20250415,154300,1293492440,7990,7990,7990,7990,0
20250415,154200,1293492440,7990,7990,7990,7990,0
20250415,154100,1293492440,7990,7990,7990,7990,0
20250415,154000,1293492440,7990,7990,7990,7990,0
20250415,153900,1293492440,7990,7990,7990,7990,0
20250415,153800,1293492440,7990,7990,7990,7990,0
20250415,153700,1293492440,7990,7990,7990,7990,0
20250415,153600,1293492440,7990,7990,7990,7990,0
20250415,153500,1293492440,7990,7990,7990,7990,0
20250415,153400,1293492440,7990,7990,7990,7990,0
20250415,153300,1293492440,7990,7990,7990,7990,0
20250415,153200,1293492440,7990,7990,7990,7990,0
20250415,153100,1293492440,7990,7990,7990,7990,0
20250415,153000,1293492440,7990,7990,7990,7990,3127
20250415,152900,1268507710,7990,7990,7990,7990,0
20250415,152800,1268507710,7990,7990,7990,7990,0
20250415,152700,1268507710,7990,7990,7990,7990,0
20250415,152600,1268507710,7990,7990,7990,7990,0
20250415,152500,1268507710,7990,7990,7990,7990,0
20250415,152400,1268507710,7990,7990,7990,7990,0
20250415,152300,1268507710,7990,7990,7990,7990,0
20250415,152200,1268507710,7990,7990,7990,7990,0
20250415,152100,1268507710,7990,7990,7990,7990,0
20250415,152000,1268507710,7990,7990,7990,7990,0
20250415,151900,1268507710,7990,7980,8020,7940,766
20250415,151800,1262381260,7980,7940,7990,7940,1005
20250415,151700,1254361670,7940,7940,7940,7940,30
20250415,151600,1254123470,7940,7940,7940,7940,43
20250415,151500,1253782050,7940,7960,7960,7940,353
20250415,151400,1250973020,7970,7970,7970,7970,135
20250415,151300,1249897070,7970,7970,7970,7970,10
20250415,151200,1249817370,7960,7960,7960,7960,0
20250415,151100,1249817370,7960,7960,7960,7960,172
20250415,151000,1248448250,7970,7970,7970,7970,77
20250415,150900,1247834560,7960,7960,7960,7960,1
20250415,150800,1247826600,7970,7970,7970,7970,165
20250415,150700,1246511550,7940,7970,7970,7940,1809
20250415,150600,1232143860,7980,7980,7980,7980,50
20250415,150500,1231744860,7980,7970,7980,7970,586
20250415,150400,1227069860,7940,7940,7940,7940,218
20250415,150300,1225338940,7930,7940,7960,7930,2286
20250415,150200,1207166470,7950,7960,7960,7950,109
20250415,150100,1206299500,7960,7970,7970,7960,535
20250415,150000,1202038870,7970,7970,7970,7970,68
20250415,145900,1201496910,7970,7970,7970,7970,314
20250415,145800,1198994330,7960,7960,7960,7960,10
20250415,145700,1198914730,7950,7950,7950,7950,14
20250415,145600,1198803430,7960,7960,7960,7960,10
20250415,145500,1198723830,7960,7960,7960,7960,94
20250415,145400,1197975590,7950,7950,7950,7950,71
20250415,145300,1197411140,7950,7950,7950,7950,0
20250415,145200,1197411140,7950,7950,7950,7950,356
20250415,145100,1194580940,7950,7950,7950,7950,0
20250415,145000,1194580940,7950,7930,7950,7930,79
20250415,144900,1193954390,7930,7930,7930,7930,0
20250415,144800,1193954390,7930,7930,7930,7930,82
20250415,144700,1193304130,7910,7920,7920,7910,357
20250415,144600,1190477860,7910,7930,7930,7910,548
20250415,144500,1186137630,7950,7950,7950,7950,344
20250415,144400,1183402830,7900,7940,7940,7900,6360
20250415,144300,1133060040,7990,7990,7990,7990,47
20250415,144200,1132684510,7930,7970,7970,7930,4034
20250415,144100,1100617290,7980,7980,7980,7980,2
20250415,144000,1100601330,7980,7980,7980,7980,81
20250415,143900,1099954950,7980,7990,7990,7980,103
20250415,143800,1099133000,7980,7980,7980,7980,40
20250415,143700,1098813800,7980,7980,7980,7980,0
20250415,143600,1098813800,7980,7990,7990,7980,99
20250415,143500,1098023460,7980,7980,7980,7980,1
20250415,143400,1098015480,7980,7980,7980,7980,6
20250415,143300,1097967600,7980,7980,7980,7980,0
20250415,143200,1097967600,7980,7980,7980,7980,4
20250415,143100,1097935680,7990,7990,7990,7990,0
20250415,143000,1097935680,7990,7990,7990,7990,1
20250415,142900,1097927690,7970,7970,7970,7970,0
20250415,142800,1097927690,7970,7970,7970,7970,0
20250415,142700,1097927690,7970,7970,7970,7970,0
20250415,142600,1097927690,7970,7970,7970,7970,0
20250415,142500,1097927690,7970,7980,7980,7970,150
20250415,142400,1096731590,7980,7980,7980,7980,0
20250415,142300,1096731590,7980,7980,7980,7980,70
20250415,142200,1096172990,7970,8000,8000,7970,539
20250415,142100,1091866550,8000,8000,8000,8000,67
20250415,142000,1091330550,8000,8000,8000,8000,0
20250415,141900,1091330550,8000,8000,8000,8000,1
20250415,141800,1091322550,7990,8000,8000,7990,92
20250415,141700,1090586720,8000,8000,8000,8000,0
20250415,141600,1090586720,8000,8000,8000,8000,50
20250415,141500,1090186720,8010,8010,8010,8010,0
20250415,141400,1090186720,8010,8010,8010,8010,1
20250415,141300,1090178710,8000,8000,8000,8000,0
20250415,141200,1090178710,8000,8010,8010,8000,29
20250415,141100,1089946520,8010,8010,8010,8010,130
20250415,141000,1088905220,8010,8010,8010,8010,0
20250415,140900,1088905220,8010,8010,8010,8010,0
20250415,140800,1088905220,8010,8000,8010,8000,1760
20250415,140700,1074822550,8000,8000,8000,8000,500
20250415,140600,1070822550,7990,7990,7990,7990,0
20250415,140500,1070822550,7990,7990,7990,7990,300
20250415,140400,1068425550,7990,7990,7990,7990,20
20250415,140300,1068265750,8000,8000,8000,8000,0
20250415,140200,1068265750,8000,8000,8000,8000,0
20250415,140100,1068265750,8000,8000,8000,8000,400
20250415,140000,1065065750,8000,7970,8000,7970,517
20250415,135900,1060945230,7970,7970,7970,7970,121
20250415,135800,1059980860,7970,7970,7970,7970,328
20250415,135700,1057366700,7980,7980,7980,7980,0
20250415,135600,1057366700,7980,7980,7980,7980,208
20250415,135500,1055706860,7980,7980,7980,7980,0
20250415,135400,1055706860,7980,8000,8000,7980,427
20250415,135300,1052299380,8000,8000,8000,8000,0
20250415,135200,1052299380,8000,8000,8000,8000,10
20250415,135100,1052219380,8000,8000,8000,8000,200
20250415,135000,1050619380,8000,8000,8000,8000,20
20250415,134900,1050459380,7980,7980,7980,7980,0
20250415,134800,1050459380,7980,7980,7980,7980,107
20250415,134700,1049605520,7990,7990,7990,7990,0
20250415,134600,1049605520,7990,8000,8010,7990,257
20250415,134500,1047550490,8000,8000,8000,8000,10
20250415,134400,1047470490,8010,8010,8010,8010,51
20250415,134300,1047061980,7990,7990,7990,7990,0
20250415,134200,1047061980,7990,7990,7990,7990,0
20250415,134100,1047061980,7990,7990,7990,7990,0
20250415,134000,1047061980,7990,8000,8000,7990,504
20250415,133900,1043032520,8010,8010,8010,8010,70
20250415,133800,1042471820,8020,8020,8020,8020,0
20250415,133700,1042471820,8020,8020,8020,8020,1000
20250415,133600,1034451820,8000,8010,8010,8000,862
20250415,133500,1027550350,8010,8010,8010,8010,200
20250415,133400,1025948350,8010,8010,8010,8010,0
20250415,133300,1025948350,8010,8010,8010,8010,100
20250415,133200,1025147350,8010,8010,8010,8010,0
20250415,133100,1025147350,8010,8010,8010,8010,244
20250415,133000,1023192910,8010,8010,8010,8010,1
20250415,132900,1023184900,8000,8000,8000,8000,20
20250415,132800,1023024900,8000,8010,8010,8000,250
20250415,132700,1021022900,8000,8000,8000,8000,0
20250415,132600,1021022900,8000,8000,8000,8000,40
20250415,132500,1020702900,8000,8000,8000,8000,0
20250415,132400,1020702900,8000,8000,8000,8000,36
20250415,132300,1020414900,8000,8000,8000,8000,69
20250415,132200,1019862900,8000,8000,8000,8000,389
20250415,132100,1016750900,8000,8000,8000,8000,289
20250415,132000,1014438900,8000,8010,8010,8000,161
20250415,131900,1013149580,8000,8000,8000,8000,220
20250415,131800,1011389580,8000,8000,8000,8000,70
20250415,131700,1010829580,8000,8000,8000,8000,0
20250415,131600,1010829580,8000,8000,8000,8000,36
20250415,131500,1010541580,8000,8000,8000,8000,3
20250415,131400,1010517580,7990,7990,7990,7990,0
20250415,131300,1010517580,7990,7990,7990,7990,62
20250415,131200,1010022200,7990,7990,7990,7990,48
20250415,131100,1009638680,7980,7990,8010,7980,4001
20250415,131000,977689500,8010,8010,8010,8010,138
20250415,130900,976584120,8000,8000,8010,8000,2372
20250415,130800,957608000,7980,7980,7980,7980,6
20250415,130700,957560120,8010,7970,8010,7970,2001
20250415,130600,941602110,7990,7990,7990,7990,1000
20250415,130500,933612110,7990,7990,7990,7990,0
20250415,130400,933612110,7990,7990,7990,7990,700
20250415,130300,928019110,8000,8000,8000,8000,0
20250415,130200,928019110,8000,8000,8000,8000,121
20250415,130100,927051110,8000,8020,8020,7990,217
20250415,130000,925315070,8000,8000,8000,8000,1756
20250415,125900,911267070,8030,8030,8030,8030,500
20250415,125800,907252070,8000,8010,8030,8000,3100
20250415,125700,882385090,7990,7990,7990,7990,371
20250415,125600,879420800,7950,7950,7950,7950,0
20250415,125500,879420800,7950,7950,7950,7950,677
20250415,125400,874038650,7950,7980,7980,7950,1486
20250415,125300,862213070,7980,7980,7980,7980,105
20250415,125200,861375170,7970,7970,7970,7970,0
20250415,125100,861375170,7970,7970,7970,7970,0
20250415,125000,861375170,7970,7970,7970,7970,0
20250415,124900,861375170,7970,7970,7970,7970,98
20250415,124800,860594110,7980,7980,7980,7980,0
20250415,124700,860594110,7980,7980,7980,7980,3
20250415,124600,860570170,7980,7980,7980,7980,0
20250415,124500,860570170,7980,7980,7980,7960,577
20250415,124400,855970280,7970,7970,7970,7970,0
20250415,124300,855970280,7970,7970,7970,7970,0
20250415,124200,855970280,7970,7980,7990,7970,594
20250415,124100,851234700,7980,7980,7980,7980,382
20250415,124000,848186340,7990,7990,7990,7990,0
20250415,123900,848186340,7990,7990,7990,7990,0
20250415,123800,848186340,7990,7990,7990,7990,0
20250415,123700,848186340,7990,7990,7990,7990,0
20250415,123600,848186340,7990,7990,7990,7990,144
20250415,123500,847035780,7990,7990,7990,7980,29
20250415,123400,846804170,7980,7980,7980,7980,0
20250415,123300,846804170,7980,7980,7980,7980,0
20250415,123200,846804170,7980,7990,7990,7980,200
20250415,123100,845207170,8000,7990,8000,7990,199
20250415,123000,843616760,7990,7990,7990,7990,1
20250415,122900,843608770,7990,7990,7990,7990,0
20250415,122800,843608770,7990,7980,7990,7980,758
20250415,122700,837559680,7970,7970,7970,7970,0
20250415,122600,837559680,7970,7970,7970,7970,530
20250415,122500,833335580,7980,7980,7980,7980,0
20250415,122400,833335580,7980,7980,7980,7980,491
20250415,122300,829417400,7990,7990,7990,7990,0
20250415,122200,829417400,7990,7990,7990,7990,0
20250415,122100,829417400,7990,7970,7990,7970,1643
20250415,122000,816310600,7970,7970,7970,7960,254
20250415,121900,814287220,7970,7970,7970,7970,567
20250415,121800,809768230,7970,7970,7970,7970,60
20250415,121700,809290030,7970,7970,7970,7970,10
20250415,121600,809210330,7970,7970,7970,7970,1
20250415,121500,809202360,7970,7970,7970,7970,0
20250415,121400,809202360,7970,7970,7970,7970,0
20250415,121300,809202360,7970,7970,7970,7970,0
20250415,121200,809202360,7970,7970,7970,7970,1
20250415,121100,809194390,7960,7960,7960,7960,0
20250415,121000,809194390,7960,7960,7960,7960,66
20250415,120900,808669030,7970,7970,7970,7970,20
20250415,120800,808509630,7970,7970,7970,7970,5
20250415,120700,808469780,7970,7970,7970,7970,0
20250415,120600,808469780,7970,7970,7970,7970,9
20250415,120500,808398050,7970,7970,7970,7970,64
20250415,120400,807887970,7970,7980,7980,7970,257
20250415,120300,805839580,7970,7980,7980,7970,192
20250415,120200,804308340,7980,7980,7980,7980,8
20250415,120100,804244500,7980,7975,7980,7970,855
20250415,120000,797430030,7975,7975,7975,7975,0
20250415,115900,797430030,7975,7975,7975,7975,400
20250415,115800,794240030,7980,7980,7980,7980,665
20250415,115700,788933330,7980,7980,7980,7980,5
20250415,115600,788893430,7980,7980,7980,7980,53
20250415,115500,788470490,7960,7960,7960,7960,0
20250415,115400,788470490,7960,7960,7960,7960,0
20250415,115300,788470490,7960,7960,7960,7960,11
20250415,115200,788382930,7990,7990,7990,7990,0
20250415,115100,788382930,7990,7990,7990,7990,0
20250415,115000,788382930,7990,7970,7990,7970,290
20250415,114900,786071610,7960,7960,7960,7960,0
20250415,114800,786071610,7960,7960,7960,7960,0
20250415,114700,786071610,7960,7960,7960,7960,0
20250415,114600,786071610,7960,7960,7960,7960,0
20250415,114500,786071610,7960,7960,7960,7960,0
20250415,114400,786071610,7960,7960,7960,7960,208
20250415,114300,784415930,7950,7950,7950,7950,0
20250415,114200,784415930,7950,7960,7960,7950,926
20250415,114100,777046990,7970,7970,7970,7970,417
20250415,114000,773723500,7970,7980,7980,7970,376
20250415,113900,770725120,7980,7970,7990,7970,24
20250415,113800,770533580,7980,7970,7980,7970,64
20250415,113700,770023370,7980,7990,7990,7980,222
20250415,113600,768250840,7990,7990,7990,7990,0
20250415,113500,768250840,7990,7990,7990,7990,18
20250415,113400,768107020,7990,7990,7990,7990,0
20250415,113300,768107020,7990,7990,7990,7990,63
20250415,113200,767603650,7990,7990,7990,7990,0
20250415,113100,767603650,7990,7990,7990,7990,170
20250415,113000,766245350,7990,7990,7990,7990,129
20250415,112900,765214640,7990,8000,8010,7990,1097
20250415,112800,756439290,7990,7990,7990,7990,0
20250415,112700,756439290,7990,7990,7990,7990,0
20250415,112600,756439290,7990,7990,7990,7990,0
20250415,112500,756439290,7990,7990,7990,7990,0
20250415,112400,756439290,7990,7990,7990,7990,1
20250415,112300,756431300,8000,8000,8000,8000,236
20250415,112200,754543300,8000,8000,8000,8000,1
20250415,112100,754535300,8000,8000,8000,8000,75
20250415,112000,753935300,8010,8010,8010,8010,1
20250415,111900,753927290,8010,8010,8010,8010,0
20250415,111800,753927290,8010,8000,8010,8000,1015
20250415,111700,745804630,7990,7990,7990,7990,104
20250415,111600,744973670,7990,7990,7990,7990,53
20250415,111500,744550200,7990,7990,7990,7990,349
20250415,111400,741761690,8000,7990,8000,7990,206
20250415,111300,740115690,8000,7990,8000,7990,336
20250415,111200,737431040,7990,7990,7990,7990,0
20250415,111100,737431040,7990,7990,7990,7990,100
20250415,111000,736632040,7990,7990,7990,7990,46
20250415,110900,736264500,8000,8000,8000,8000,1
20250415,110800,736256500,8000,8000,8000,8000,276
20250415,110700,734048500,8000,7990,8000,7990,151
20250415,110600,732841970,7990,7980,7990,7980,504
20250415,110500,728818660,7990,7990,7990,7990,0
20250415,110400,728818660,7990,7980,7990,7960,704
20250415,110300,723199170,7980,7980,7980,7980,0
20250415,110200,723199170,7980,7980,7980,7980,0
20250415,110100,723199170,7980,7980,7980,7980,1302
20250415,110000,712809210,7980,7960,7980,7960,273
20250415,105900,710635570,7960,7960,7960,7960,338
20250415,105800,707945090,7930,7950,7950,7930,237
20250415,105700,706063420,7950,7950,7950,7950,210
20250415,105600,704393920,7950,7960,7960,7950,293
20250415,105500,702062380,7980,7980,7980,7980,0
20250415,105400,702062380,7980,7980,7980,7980,12
20250415,105300,701966620,7980,7980,7980,7980,4327
20250415,105200,667437160,7990,7990,7990,7990,0
20250415,105100,667437160,7990,7985,7990,7985,8
20250415,105000,667373260,7980,7980,7990,7980,618
20250415,104900,662441380,7980,7990,7990,7980,1511
20250415,104800,650370990,7990,8000,8010,7990,113
20250415,104700,649466910,7990,8000,8000,7990,9
20250415,104600,649394960,8000,8000,8000,8000,5
20250415,104500,649354960,8000,7990,8000,7990,35
20250415,104400,649075260,8000,8000,8000,8000,1
20250415,104300,649067260,8000,8000,8000,8000,15
20250415,104200,648947260,7990,7990,7990,7990,180
20250415,104100,647509060,7980,7970,7990,7970,305
20250415,104000,645076250,7960,7960,7960,7960,10
20250415,103900,644996650,7980,7970,7980,7970,1001
20250415,103800,637010190,7940,7940,7940,7940,80
20250415,103700,636374990,7940,7950,7950,7940,224
20250415,103600,634594810,7960,7960,7960,7960,213
20250415,103500,632899330,7950,7950,7950,7950,0
20250415,103400,632899330,7950,7950,7950,7950,146
20250415,103300,631738630,7960,7960,7960,7960,0
20250415,103200,631738630,7960,7960,7960,7950,300
20250415,103100,629350640,7950,7960,7960,7950,3
20250415,103000,629326780,7960,7930,7960,7930,53
20250415,102900,628906450,7920,7920,7920,7920,0
20250415,102800,628906450,7920,7920,7920,7920,0
20250415,102700,628906450,7920,7920,7920,7920,653
20250415,102600,623734690,7920,7920,7920,7920,1254
20250415,102500,613803010,7920,7920,7920,7920,363
20250415,102400,610928050,7920,7920,7930,7920,298
20250415,102300,608567830,7920,7920,7920,7920,96
20250415,102200,607807510,7930,7930,7930,7930,129
20250415,102100,606784540,7930,7930,7930,7930,148
20250415,102000,605610900,7930,7930,7930,7930,0
20250415,101900,605610900,7930,7930,7930,7930,0
20250415,101800,605610900,7930,7930,7960,7930,4131
20250415,101700,572828750,7930,7930,7930,7930,217
20250415,101600,571107940,7920,7930,7950,7920,1291
20250415,101500,560872370,7930,7930,7930,7930,2
20250415,101400,560856510,7930,7930,7930,7930,128
20250415,101300,559841470,7940,7930,7940,7920,1083
20250415,101200,551253820,7920,7920,7920,7920,0
20250415,101100,551253820,7920,7930,7940,7920,2148
20250415,101000,534231540,7940,7940,7960,7940,1534
20250415,100900,522051300,7940,7940,7940,7940,656
20250415,100800,516842660,7940,7960,7960,7940,215
20250415,100700,515133360,7960,7960,7960,7960,19
20250415,100600,514982120,8000,7970,8000,7970,1734
20250415,100500,501161900,7970,7940,7970,7940,219
20250415,100400,499422140,7940,7950,7950,7940,2179
20250415,100300,482115350,7950,7960,7970,7950,779
20250415,100200,475917080,7960,7970,7970,7960,522
20250415,100100,471761560,7960,7970,7970,7960,747
20250415,100000,465813430,8000,8010,8010,7970,209
20250415,095900,464141660,7970,7970,7970,7970,184
20250415,095800,462675180,8000,7980,8000,7970,162
20250415,095700,461380290,7970,7990,7990,7970,109
20250415,095600,460509560,8000,7990,8000,7990,632
20250415,095500,455454570,7950,7960,7960,7950,143
20250415,095400,454317220,7990,7990,7990,7990,121
20250415,095300,453350430,7990,7990,7990,7990,141
20250415,095200,452223840,7950,7950,7950,7950,0
20250415,095100,452223840,7950,7940,7950,7940,228
20250415,095000,450413320,7940,7980,7990,7940,26
20250415,094900,450206530,7940,7940,7940,7940,0
20250415,094800,450206530,7940,7940,7940,7940,50
20250415,094700,449809530,7930,7930,7930,7930,0
20250415,094600,449809530,7930,7960,7970,7930,593
20250415,094500,445093190,7950,7950,7950,7950,15
20250415,094400,444973940,7930,7930,7940,7930,554
20250415,094300,440578710,7940,7940,7940,7930,319
20250415,094200,438046010,7970,7970,7970,7950,1192
20250415,094100,428558950,8000,8000,8000,8000,2
20250415,094000,428542950,8000,8000,8000,8000,5
20250415,093900,428502950,8000,8000,8000,8000,0
20250415,093800,428502950,8000,8000,8000,8000,2
20250415,093700,428486950,7960,8000,8000,7960,1164
20250415,093600,419180870,7960,7970,8000,7960,70
20250415,093500,418622560,7970,7960,8000,7960,1508
20250415,093400,406591600,7960,7970,7970,7960,284
20250415,093300,404329620,8000,8000,8000,8000,217
20250415,093200,402593620,8020,8020,8020,8020,109
20250415,093100,401719440,8020,8030,8030,7950,3255
20250415,093000,375692130,8030,8030,8030,8020,546
20250415,092900,371312750,8020,8020,8020,8020,0
20250415,092800,371312750,8020,8020,8020,8020,10
20250415,092700,371232550,8020,8020,8060,8020,6272
20250415,092600,320922070,8020,8030,8030,8020,300
20250415,092500,318516010,8020,8030,8030,8020,304
20250415,092400,316076570,8060,8040,8060,8040,393
20250415,092300,312911770,8040,8020,8040,8020,138
20250415,092200,311803510,8030,8030,8030,8030,10
20250415,092100,311723210,8030,8030,8030,8030,10
20250415,092000,311642910,8060,8030,8070,8030,1656
20250415,091900,298314930,8030,7990,8030,7990,178
20250415,091800,296890840,8030,8010,8030,8000,720
20250415,091700,291125300,8030,8010,8030,8000,394
20250415,091600,287970270,8030,8020,8030,8020,319
20250415,091500,285410830,8010,7990,8020,7990,976
20250415,091400,277596040,8000,7980,8000,7980,639
20250415,091300,272489960,7980,7960,7980,7950,206
20250415,091200,270847220,7990,7990,7990,7990,13
20250415,091100,270743350,7940,7970,7970,7940,585
20250415,091000,266090580,7940,7940,7940,7940,0
20250415,090900,266090580,7940,7900,8040,7900,3230
20250415,090800,240343720,7900,7920,7940,7900,471
20250415,090700,236618190,7920,7920,7920,7900,514
20250415,090600,232552470,7900,7890,7940,7890,1416
20250415,090500,221360740,7940,7920,7940,7880,4101
20250415,090400,188949230,7930,7940,7940,7930,2274
20250415,090300,170905710,7940,7940,7940,7900,3251
20250415,090200,145164220,7940,7960,7960,7940,1897
20250415,090100,130075780,7960,8000,8010,7920,9666
20250415,090000,53057440,8090,7960,8090,7960,6206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182800 1293492440 7990 7990 7990 7990 3127
3 20250415 182700 1293492440 7990 7990 7990 7990 0
4 20250415 182600 1293492440 7990 7990 7990 7990 0
5 20250415 182500 1293492440 7990 7990 7990 7990 0
6 20250415 182400 1293492440 7990 7990 7990 7990 0
7 20250415 182300 1293492440 7990 7990 7990 7990 0
8 20250415 182200 1293492440 7990 7990 7990 7990 0
9 20250415 182100 1293492440 7990 7990 7990 7990 0
10 20250415 182000 1293492440 7990 7990 7990 7990 0
11 20250415 181900 1293492440 7990 7990 7990 7990 0
12 20250415 181800 1293492440 7990 7990 7990 7990 0
13 20250415 181700 1293492440 7990 7990 7990 7990 0
14 20250415 181600 1293492440 7990 7990 7990 7990 0
15 20250415 181500 1293492440 7990 7990 7990 7990 0
16 20250415 181400 1293492440 7990 7990 7990 7990 0
17 20250415 181300 1293492440 7990 7990 7990 7990 0
18 20250415 181200 1293492440 7990 7990 7990 7990 0
19 20250415 181100 1293492440 7990 7990 7990 7990 0
20 20250415 181000 1293492440 7990 7990 7990 7990 0
21 20250415 180900 1293492440 7990 7990 7990 7990 0
22 20250415 180800 1293492440 7990 7990 7990 7990 0
23 20250415 180700 1293492440 7990 7990 7990 7990 0
24 20250415 180600 1293492440 7990 7990 7990 7990 0
25 20250415 180500 1293492440 7990 7990 7990 7990 0
26 20250415 180400 1293492440 7990 7990 7990 7990 0
27 20250415 180300 1293492440 7990 7990 7990 7990 0
28 20250415 180200 1293492440 7990 7990 7990 7990 0
29 20250415 180100 1293492440 7990 7990 7990 7990 0
30 20250415 180000 1293492440 7990 7990 7990 7990 0
31 20250415 175900 1293492440 7990 7990 7990 7990 0
32 20250415 175800 1293492440 7990 7990 7990 7990 3127
33 20250415 175700 1293492440 7990 7990 7990 7990 0
34 20250415 175600 1293492440 7990 7990 7990 7990 0
35 20250415 175500 1293492440 7990 7990 7990 7990 0
36 20250415 175400 1293492440 7990 7990 7990 7990 0
37 20250415 175300 1293492440 7990 7990 7990 7990 0
38 20250415 175200 1293492440 7990 7990 7990 7990 0
39 20250415 175100 1293492440 7990 7990 7990 7990 0
40 20250415 175000 1293492440 7990 7990 7990 7990 0
41 20250415 174900 1293492440 7990 7990 7990 7990 0
42 20250415 174800 1293492440 7990 7990 7990 7990 0
43 20250415 174700 1293492440 7990 7990 7990 7990 0
44 20250415 174600 1293492440 7990 7990 7990 7990 0
45 20250415 174500 1293492440 7990 7990 7990 7990 0
46 20250415 174400 1293492440 7990 7990 7990 7990 0
47 20250415 174300 1293492440 7990 7990 7990 7990 0
48 20250415 174200 1293492440 7990 7990 7990 7990 0
49 20250415 174100 1293492440 7990 7990 7990 7990 0
50 20250415 174000 1293492440 7990 7990 7990 7990 0
51 20250415 173900 1293492440 7990 7990 7990 7990 0
52 20250415 173800 1293492440 7990 7990 7990 7990 0
53 20250415 173700 1293492440 7990 7990 7990 7990 0
54 20250415 173600 1293492440 7990 7990 7990 7990 0
55 20250415 173500 1293492440 7990 7990 7990 7990 0
56 20250415 173400 1293492440 7990 7990 7990 7990 0
57 20250415 173300 1293492440 7990 7990 7990 7990 0
58 20250415 173200 1293492440 7990 7990 7990 7990 0
59 20250415 173100 1293492440 7990 7990 7990 7990 0
60 20250415 173000 1293492440 7990 7990 7990 7990 0
61 20250415 172900 1293492440 7990 7990 7990 7990 0
62 20250415 172800 1293492440 7990 7990 7990 7990 3127
63 20250415 172700 1293492440 7990 7990 7990 7990 0
64 20250415 172600 1293492440 7990 7990 7990 7990 0
65 20250415 172500 1293492440 7990 7990 7990 7990 0
66 20250415 172400 1293492440 7990 7990 7990 7990 0
67 20250415 172300 1293492440 7990 7990 7990 7990 0
68 20250415 172200 1293492440 7990 7990 7990 7990 0
69 20250415 172100 1293492440 7990 7990 7990 7990 0
70 20250415 172000 1293492440 7990 7990 7990 7990 0
71 20250415 171900 1293492440 7990 7990 7990 7990 0
72 20250415 171800 1293492440 7990 7990 7990 7990 0
73 20250415 171700 1293492440 7990 7990 7990 7990 0
74 20250415 171600 1293492440 7990 7990 7990 7990 0
75 20250415 171500 1293492440 7990 7990 7990 7990 0
76 20250415 171400 1293492440 7990 7990 7990 7990 0
77 20250415 171300 1293492440 7990 7990 7990 7990 0
78 20250415 171200 1293492440 7990 7990 7990 7990 0
79 20250415 171100 1293492440 7990 7990 7990 7990 0
80 20250415 171000 1293492440 7990 7990 7990 7990 0
81 20250415 170900 1293492440 7990 7990 7990 7990 0
82 20250415 170800 1293492440 7990 7990 7990 7990 0
83 20250415 170700 1293492440 7990 7990 7990 7990 0
84 20250415 170600 1293492440 7990 7990 7990 7990 0
85 20250415 170500 1293492440 7990 7990 7990 7990 0
86 20250415 170400 1293492440 7990 7990 7990 7990 0
87 20250415 170300 1293492440 7990 7990 7990 7990 0
88 20250415 170200 1293492440 7990 7990 7990 7990 0
89 20250415 170100 1293492440 7990 7990 7990 7990 0
90 20250415 170000 1293492440 7990 7990 7990 7990 0
91 20250415 165900 1293492440 7990 7990 7990 7990 0
92 20250415 165800 1293492440 7990 7990 7990 7990 3127
93 20250415 165700 1293492440 7990 7990 7990 7990 0
94 20250415 165600 1293492440 7990 7990 7990 7990 0
95 20250415 165500 1293492440 7990 7990 7990 7990 0
96 20250415 165400 1293492440 7990 7990 7990 7990 0
97 20250415 165300 1293492440 7990 7990 7990 7990 0
98 20250415 165200 1293492440 7990 7990 7990 7990 0
99 20250415 165100 1293492440 7990 7990 7990 7990 0
100 20250415 165000 1293492440 7990 7990 7990 7990 0
101 20250415 164900 1293492440 7990 7990 7990 7990 0
102 20250415 164800 1293492440 7990 7990 7990 7990 0
103 20250415 164700 1293492440 7990 7990 7990 7990 0
104 20250415 164600 1293492440 7990 7990 7990 7990 0
105 20250415 164500 1293492440 7990 7990 7990 7990 0
106 20250415 164400 1293492440 7990 7990 7990 7990 0
107 20250415 164300 1293492440 7990 7990 7990 7990 0
108 20250415 164200 1293492440 7990 7990 7990 7990 0
109 20250415 164100 1293492440 7990 7990 7990 7990 0
110 20250415 164000 1293492440 7990 7990 7990 7990 0
111 20250415 163900 1293492440 7990 7990 7990 7990 0
112 20250415 163800 1293492440 7990 7990 7990 7990 0
113 20250415 163700 1293492440 7990 7990 7990 7990 0
114 20250415 163600 1293492440 7990 7990 7990 7990 0
115 20250415 163500 1293492440 7990 7990 7990 7990 0
116 20250415 163400 1293492440 7990 7990 7990 7990 0
117 20250415 163300 1293492440 7990 7990 7990 7990 0
118 20250415 163200 1293492440 7990 7990 7990 7990 0
119 20250415 163100 1293492440 7990 7990 7990 7990 0
120 20250415 163000 1293492440 7990 7990 7990 7990 0
121 20250415 162900 1293492440 7990 7990 7990 7990 0
122 20250415 162800 1293492440 7990 7990 7990 7990 3127
123 20250415 162700 1293492440 7990 7990 7990 7990 0
124 20250415 162600 1293492440 7990 7990 7990 7990 0
125 20250415 162500 1293492440 7990 7990 7990 7990 0
126 20250415 162400 1293492440 7990 7990 7990 7990 0
127 20250415 162300 1293492440 7990 7990 7990 7990 0
128 20250415 162200 1293492440 7990 7990 7990 7990 0
129 20250415 162100 1293492440 7990 7990 7990 7990 0
130 20250415 162000 1293492440 7990 7990 7990 7990 0
131 20250415 161900 1293492440 7990 7990 7990 7990 0
132 20250415 161800 1293492440 7990 7990 7990 7990 0
133 20250415 161700 1293492440 7990 7990 7990 7990 0
134 20250415 161600 1293492440 7990 7990 7990 7990 0
135 20250415 161500 1293492440 7990 7990 7990 7990 0
136 20250415 161400 1293492440 7990 7990 7990 7990 0
137 20250415 161300 1293492440 7990 7990 7990 7990 0
138 20250415 161200 1293492440 7990 7990 7990 7990 0
139 20250415 161100 1293492440 7990 7990 7990 7990 0
140 20250415 161000 1293492440 7990 7990 7990 7990 0
141 20250415 160900 1293492440 7990 7990 7990 7990 0
142 20250415 160800 1293492440 7990 7990 7990 7990 0
143 20250415 160700 1293492440 7990 7990 7990 7990 0
144 20250415 160600 1293492440 7990 7990 7990 7990 0
145 20250415 160500 1293492440 7990 7990 7990 7990 0
146 20250415 160400 1293492440 7990 7990 7990 7990 0
147 20250415 160300 1293492440 7990 7990 7990 7990 0
148 20250415 160200 1293492440 7990 7990 7990 7990 0
149 20250415 160100 1293492440 7990 7990 7990 7990 0
150 20250415 160000 1293492440 7990 7990 7990 7990 0
151 20250415 155900 1293492440 7990 7990 7990 7990 0
152 20250415 155800 1293492440 7990 7990 7990 7990 3127
153 20250415 155700 1293492440 7990 7990 7990 7990 0
154 20250415 155600 1293492440 7990 7990 7990 7990 0
155 20250415 155500 1293492440 7990 7990 7990 7990 0
156 20250415 155400 1293492440 7990 7990 7990 7990 0
157 20250415 155300 1293492440 7990 7990 7990 7990 0
158 20250415 155200 1293492440 7990 7990 7990 7990 0
159 20250415 155100 1293492440 7990 7990 7990 7990 0
160 20250415 155000 1293492440 7990 7990 7990 7990 0
161 20250415 154900 1293492440 7990 7990 7990 7990 0
162 20250415 154800 1293492440 7990 7990 7990 7990 0
163 20250415 154700 1293492440 7990 7990 7990 7990 0
164 20250415 154600 1293492440 7990 7990 7990 7990 0
165 20250415 154500 1293492440 7990 7990 7990 7990 0
166 20250415 154400 1293492440 7990 7990 7990 7990 0
167 20250415 154300 1293492440 7990 7990 7990 7990 0
168 20250415 154200 1293492440 7990 7990 7990 7990 0
169 20250415 154100 1293492440 7990 7990 7990 7990 0
170 20250415 154000 1293492440 7990 7990 7990 7990 0
171 20250415 153900 1293492440 7990 7990 7990 7990 0
172 20250415 153800 1293492440 7990 7990 7990 7990 0
173 20250415 153700 1293492440 7990 7990 7990 7990 0
174 20250415 153600 1293492440 7990 7990 7990 7990 0
175 20250415 153500 1293492440 7990 7990 7990 7990 0
176 20250415 153400 1293492440 7990 7990 7990 7990 0
177 20250415 153300 1293492440 7990 7990 7990 7990 0
178 20250415 153200 1293492440 7990 7990 7990 7990 0
179 20250415 153100 1293492440 7990 7990 7990 7990 0
180 20250415 153000 1293492440 7990 7990 7990 7990 3127
181 20250415 152900 1268507710 7990 7990 7990 7990 0
182 20250415 152800 1268507710 7990 7990 7990 7990 0
183 20250415 152700 1268507710 7990 7990 7990 7990 0
184 20250415 152600 1268507710 7990 7990 7990 7990 0
185 20250415 152500 1268507710 7990 7990 7990 7990 0
186 20250415 152400 1268507710 7990 7990 7990 7990 0
187 20250415 152300 1268507710 7990 7990 7990 7990 0
188 20250415 152200 1268507710 7990 7990 7990 7990 0
189 20250415 152100 1268507710 7990 7990 7990 7990 0
190 20250415 152000 1268507710 7990 7990 7990 7990 0
191 20250415 151900 1268507710 7990 7980 8020 7940 766
192 20250415 151800 1262381260 7980 7940 7990 7940 1005
193 20250415 151700 1254361670 7940 7940 7940 7940 30
194 20250415 151600 1254123470 7940 7940 7940 7940 43
195 20250415 151500 1253782050 7940 7960 7960 7940 353
196 20250415 151400 1250973020 7970 7970 7970 7970 135
197 20250415 151300 1249897070 7970 7970 7970 7970 10
198 20250415 151200 1249817370 7960 7960 7960 7960 0
199 20250415 151100 1249817370 7960 7960 7960 7960 172
200 20250415 151000 1248448250 7970 7970 7970 7970 77
201 20250415 150900 1247834560 7960 7960 7960 7960 1
202 20250415 150800 1247826600 7970 7970 7970 7970 165
203 20250415 150700 1246511550 7940 7970 7970 7940 1809
204 20250415 150600 1232143860 7980 7980 7980 7980 50
205 20250415 150500 1231744860 7980 7970 7980 7970 586
206 20250415 150400 1227069860 7940 7940 7940 7940 218
207 20250415 150300 1225338940 7930 7940 7960 7930 2286
208 20250415 150200 1207166470 7950 7960 7960 7950 109
209 20250415 150100 1206299500 7960 7970 7970 7960 535
210 20250415 150000 1202038870 7970 7970 7970 7970 68
211 20250415 145900 1201496910 7970 7970 7970 7970 314
212 20250415 145800 1198994330 7960 7960 7960 7960 10
213 20250415 145700 1198914730 7950 7950 7950 7950 14
214 20250415 145600 1198803430 7960 7960 7960 7960 10
215 20250415 145500 1198723830 7960 7960 7960 7960 94
216 20250415 145400 1197975590 7950 7950 7950 7950 71
217 20250415 145300 1197411140 7950 7950 7950 7950 0
218 20250415 145200 1197411140 7950 7950 7950 7950 356
219 20250415 145100 1194580940 7950 7950 7950 7950 0
220 20250415 145000 1194580940 7950 7930 7950 7930 79
221 20250415 144900 1193954390 7930 7930 7930 7930 0
222 20250415 144800 1193954390 7930 7930 7930 7930 82
223 20250415 144700 1193304130 7910 7920 7920 7910 357
224 20250415 144600 1190477860 7910 7930 7930 7910 548
225 20250415 144500 1186137630 7950 7950 7950 7950 344
226 20250415 144400 1183402830 7900 7940 7940 7900 6360
227 20250415 144300 1133060040 7990 7990 7990 7990 47
228 20250415 144200 1132684510 7930 7970 7970 7930 4034
229 20250415 144100 1100617290 7980 7980 7980 7980 2
230 20250415 144000 1100601330 7980 7980 7980 7980 81
231 20250415 143900 1099954950 7980 7990 7990 7980 103
232 20250415 143800 1099133000 7980 7980 7980 7980 40
233 20250415 143700 1098813800 7980 7980 7980 7980 0
234 20250415 143600 1098813800 7980 7990 7990 7980 99
235 20250415 143500 1098023460 7980 7980 7980 7980 1
236 20250415 143400 1098015480 7980 7980 7980 7980 6
237 20250415 143300 1097967600 7980 7980 7980 7980 0
238 20250415 143200 1097967600 7980 7980 7980 7980 4
239 20250415 143100 1097935680 7990 7990 7990 7990 0
240 20250415 143000 1097935680 7990 7990 7990 7990 1
241 20250415 142900 1097927690 7970 7970 7970 7970 0
242 20250415 142800 1097927690 7970 7970 7970 7970 0
243 20250415 142700 1097927690 7970 7970 7970 7970 0
244 20250415 142600 1097927690 7970 7970 7970 7970 0
245 20250415 142500 1097927690 7970 7980 7980 7970 150
246 20250415 142400 1096731590 7980 7980 7980 7980 0
247 20250415 142300 1096731590 7980 7980 7980 7980 70
248 20250415 142200 1096172990 7970 8000 8000 7970 539
249 20250415 142100 1091866550 8000 8000 8000 8000 67
250 20250415 142000 1091330550 8000 8000 8000 8000 0
251 20250415 141900 1091330550 8000 8000 8000 8000 1
252 20250415 141800 1091322550 7990 8000 8000 7990 92
253 20250415 141700 1090586720 8000 8000 8000 8000 0
254 20250415 141600 1090586720 8000 8000 8000 8000 50
255 20250415 141500 1090186720 8010 8010 8010 8010 0
256 20250415 141400 1090186720 8010 8010 8010 8010 1
257 20250415 141300 1090178710 8000 8000 8000 8000 0
258 20250415 141200 1090178710 8000 8010 8010 8000 29
259 20250415 141100 1089946520 8010 8010 8010 8010 130
260 20250415 141000 1088905220 8010 8010 8010 8010 0
261 20250415 140900 1088905220 8010 8010 8010 8010 0
262 20250415 140800 1088905220 8010 8000 8010 8000 1760
263 20250415 140700 1074822550 8000 8000 8000 8000 500
264 20250415 140600 1070822550 7990 7990 7990 7990 0
265 20250415 140500 1070822550 7990 7990 7990 7990 300
266 20250415 140400 1068425550 7990 7990 7990 7990 20
267 20250415 140300 1068265750 8000 8000 8000 8000 0
268 20250415 140200 1068265750 8000 8000 8000 8000 0
269 20250415 140100 1068265750 8000 8000 8000 8000 400
270 20250415 140000 1065065750 8000 7970 8000 7970 517
271 20250415 135900 1060945230 7970 7970 7970 7970 121
272 20250415 135800 1059980860 7970 7970 7970 7970 328
273 20250415 135700 1057366700 7980 7980 7980 7980 0
274 20250415 135600 1057366700 7980 7980 7980 7980 208
275 20250415 135500 1055706860 7980 7980 7980 7980 0
276 20250415 135400 1055706860 7980 8000 8000 7980 427
277 20250415 135300 1052299380 8000 8000 8000 8000 0
278 20250415 135200 1052299380 8000 8000 8000 8000 10
279 20250415 135100 1052219380 8000 8000 8000 8000 200
280 20250415 135000 1050619380 8000 8000 8000 8000 20
281 20250415 134900 1050459380 7980 7980 7980 7980 0
282 20250415 134800 1050459380 7980 7980 7980 7980 107
283 20250415 134700 1049605520 7990 7990 7990 7990 0
284 20250415 134600 1049605520 7990 8000 8010 7990 257
285 20250415 134500 1047550490 8000 8000 8000 8000 10
286 20250415 134400 1047470490 8010 8010 8010 8010 51
287 20250415 134300 1047061980 7990 7990 7990 7990 0
288 20250415 134200 1047061980 7990 7990 7990 7990 0
289 20250415 134100 1047061980 7990 7990 7990 7990 0
290 20250415 134000 1047061980 7990 8000 8000 7990 504
291 20250415 133900 1043032520 8010 8010 8010 8010 70
292 20250415 133800 1042471820 8020 8020 8020 8020 0
293 20250415 133700 1042471820 8020 8020 8020 8020 1000
294 20250415 133600 1034451820 8000 8010 8010 8000 862
295 20250415 133500 1027550350 8010 8010 8010 8010 200
296 20250415 133400 1025948350 8010 8010 8010 8010 0
297 20250415 133300 1025948350 8010 8010 8010 8010 100
298 20250415 133200 1025147350 8010 8010 8010 8010 0
299 20250415 133100 1025147350 8010 8010 8010 8010 244
300 20250415 133000 1023192910 8010 8010 8010 8010 1
301 20250415 132900 1023184900 8000 8000 8000 8000 20
302 20250415 132800 1023024900 8000 8010 8010 8000 250
303 20250415 132700 1021022900 8000 8000 8000 8000 0
304 20250415 132600 1021022900 8000 8000 8000 8000 40
305 20250415 132500 1020702900 8000 8000 8000 8000 0
306 20250415 132400 1020702900 8000 8000 8000 8000 36
307 20250415 132300 1020414900 8000 8000 8000 8000 69
308 20250415 132200 1019862900 8000 8000 8000 8000 389
309 20250415 132100 1016750900 8000 8000 8000 8000 289
310 20250415 132000 1014438900 8000 8010 8010 8000 161
311 20250415 131900 1013149580 8000 8000 8000 8000 220
312 20250415 131800 1011389580 8000 8000 8000 8000 70
313 20250415 131700 1010829580 8000 8000 8000 8000 0
314 20250415 131600 1010829580 8000 8000 8000 8000 36
315 20250415 131500 1010541580 8000 8000 8000 8000 3
316 20250415 131400 1010517580 7990 7990 7990 7990 0
317 20250415 131300 1010517580 7990 7990 7990 7990 62
318 20250415 131200 1010022200 7990 7990 7990 7990 48
319 20250415 131100 1009638680 7980 7990 8010 7980 4001
320 20250415 131000 977689500 8010 8010 8010 8010 138
321 20250415 130900 976584120 8000 8000 8010 8000 2372
322 20250415 130800 957608000 7980 7980 7980 7980 6
323 20250415 130700 957560120 8010 7970 8010 7970 2001
324 20250415 130600 941602110 7990 7990 7990 7990 1000
325 20250415 130500 933612110 7990 7990 7990 7990 0
326 20250415 130400 933612110 7990 7990 7990 7990 700
327 20250415 130300 928019110 8000 8000 8000 8000 0
328 20250415 130200 928019110 8000 8000 8000 8000 121
329 20250415 130100 927051110 8000 8020 8020 7990 217
330 20250415 130000 925315070 8000 8000 8000 8000 1756
331 20250415 125900 911267070 8030 8030 8030 8030 500
332 20250415 125800 907252070 8000 8010 8030 8000 3100
333 20250415 125700 882385090 7990 7990 7990 7990 371
334 20250415 125600 879420800 7950 7950 7950 7950 0
335 20250415 125500 879420800 7950 7950 7950 7950 677
336 20250415 125400 874038650 7950 7980 7980 7950 1486
337 20250415 125300 862213070 7980 7980 7980 7980 105
338 20250415 125200 861375170 7970 7970 7970 7970 0
339 20250415 125100 861375170 7970 7970 7970 7970 0
340 20250415 125000 861375170 7970 7970 7970 7970 0
341 20250415 124900 861375170 7970 7970 7970 7970 98
342 20250415 124800 860594110 7980 7980 7980 7980 0
343 20250415 124700 860594110 7980 7980 7980 7980 3
344 20250415 124600 860570170 7980 7980 7980 7980 0
345 20250415 124500 860570170 7980 7980 7980 7960 577
346 20250415 124400 855970280 7970 7970 7970 7970 0
347 20250415 124300 855970280 7970 7970 7970 7970 0
348 20250415 124200 855970280 7970 7980 7990 7970 594
349 20250415 124100 851234700 7980 7980 7980 7980 382
350 20250415 124000 848186340 7990 7990 7990 7990 0
351 20250415 123900 848186340 7990 7990 7990 7990 0
352 20250415 123800 848186340 7990 7990 7990 7990 0
353 20250415 123700 848186340 7990 7990 7990 7990 0
354 20250415 123600 848186340 7990 7990 7990 7990 144
355 20250415 123500 847035780 7990 7990 7990 7980 29
356 20250415 123400 846804170 7980 7980 7980 7980 0
357 20250415 123300 846804170 7980 7980 7980 7980 0
358 20250415 123200 846804170 7980 7990 7990 7980 200
359 20250415 123100 845207170 8000 7990 8000 7990 199
360 20250415 123000 843616760 7990 7990 7990 7990 1
361 20250415 122900 843608770 7990 7990 7990 7990 0
362 20250415 122800 843608770 7990 7980 7990 7980 758
363 20250415 122700 837559680 7970 7970 7970 7970 0
364 20250415 122600 837559680 7970 7970 7970 7970 530
365 20250415 122500 833335580 7980 7980 7980 7980 0
366 20250415 122400 833335580 7980 7980 7980 7980 491
367 20250415 122300 829417400 7990 7990 7990 7990 0
368 20250415 122200 829417400 7990 7990 7990 7990 0
369 20250415 122100 829417400 7990 7970 7990 7970 1643
370 20250415 122000 816310600 7970 7970 7970 7960 254
371 20250415 121900 814287220 7970 7970 7970 7970 567
372 20250415 121800 809768230 7970 7970 7970 7970 60
373 20250415 121700 809290030 7970 7970 7970 7970 10
374 20250415 121600 809210330 7970 7970 7970 7970 1
375 20250415 121500 809202360 7970 7970 7970 7970 0
376 20250415 121400 809202360 7970 7970 7970 7970 0
377 20250415 121300 809202360 7970 7970 7970 7970 0
378 20250415 121200 809202360 7970 7970 7970 7970 1
379 20250415 121100 809194390 7960 7960 7960 7960 0
380 20250415 121000 809194390 7960 7960 7960 7960 66
381 20250415 120900 808669030 7970 7970 7970 7970 20
382 20250415 120800 808509630 7970 7970 7970 7970 5
383 20250415 120700 808469780 7970 7970 7970 7970 0
384 20250415 120600 808469780 7970 7970 7970 7970 9
385 20250415 120500 808398050 7970 7970 7970 7970 64
386 20250415 120400 807887970 7970 7980 7980 7970 257
387 20250415 120300 805839580 7970 7980 7980 7970 192
388 20250415 120200 804308340 7980 7980 7980 7980 8
389 20250415 120100 804244500 7980 7975 7980 7970 855
390 20250415 120000 797430030 7975 7975 7975 7975 0
391 20250415 115900 797430030 7975 7975 7975 7975 400
392 20250415 115800 794240030 7980 7980 7980 7980 665
393 20250415 115700 788933330 7980 7980 7980 7980 5
394 20250415 115600 788893430 7980 7980 7980 7980 53
395 20250415 115500 788470490 7960 7960 7960 7960 0
396 20250415 115400 788470490 7960 7960 7960 7960 0
397 20250415 115300 788470490 7960 7960 7960 7960 11
398 20250415 115200 788382930 7990 7990 7990 7990 0
399 20250415 115100 788382930 7990 7990 7990 7990 0
400 20250415 115000 788382930 7990 7970 7990 7970 290
401 20250415 114900 786071610 7960 7960 7960 7960 0
402 20250415 114800 786071610 7960 7960 7960 7960 0
403 20250415 114700 786071610 7960 7960 7960 7960 0
404 20250415 114600 786071610 7960 7960 7960 7960 0
405 20250415 114500 786071610 7960 7960 7960 7960 0
406 20250415 114400 786071610 7960 7960 7960 7960 208
407 20250415 114300 784415930 7950 7950 7950 7950 0
408 20250415 114200 784415930 7950 7960 7960 7950 926
409 20250415 114100 777046990 7970 7970 7970 7970 417
410 20250415 114000 773723500 7970 7980 7980 7970 376
411 20250415 113900 770725120 7980 7970 7990 7970 24
412 20250415 113800 770533580 7980 7970 7980 7970 64
413 20250415 113700 770023370 7980 7990 7990 7980 222
414 20250415 113600 768250840 7990 7990 7990 7990 0
415 20250415 113500 768250840 7990 7990 7990 7990 18
416 20250415 113400 768107020 7990 7990 7990 7990 0
417 20250415 113300 768107020 7990 7990 7990 7990 63
418 20250415 113200 767603650 7990 7990 7990 7990 0
419 20250415 113100 767603650 7990 7990 7990 7990 170
420 20250415 113000 766245350 7990 7990 7990 7990 129
421 20250415 112900 765214640 7990 8000 8010 7990 1097
422 20250415 112800 756439290 7990 7990 7990 7990 0
423 20250415 112700 756439290 7990 7990 7990 7990 0
424 20250415 112600 756439290 7990 7990 7990 7990 0
425 20250415 112500 756439290 7990 7990 7990 7990 0
426 20250415 112400 756439290 7990 7990 7990 7990 1
427 20250415 112300 756431300 8000 8000 8000 8000 236
428 20250415 112200 754543300 8000 8000 8000 8000 1
429 20250415 112100 754535300 8000 8000 8000 8000 75
430 20250415 112000 753935300 8010 8010 8010 8010 1
431 20250415 111900 753927290 8010 8010 8010 8010 0
432 20250415 111800 753927290 8010 8000 8010 8000 1015
433 20250415 111700 745804630 7990 7990 7990 7990 104
434 20250415 111600 744973670 7990 7990 7990 7990 53
435 20250415 111500 744550200 7990 7990 7990 7990 349
436 20250415 111400 741761690 8000 7990 8000 7990 206
437 20250415 111300 740115690 8000 7990 8000 7990 336
438 20250415 111200 737431040 7990 7990 7990 7990 0
439 20250415 111100 737431040 7990 7990 7990 7990 100
440 20250415 111000 736632040 7990 7990 7990 7990 46
441 20250415 110900 736264500 8000 8000 8000 8000 1
442 20250415 110800 736256500 8000 8000 8000 8000 276
443 20250415 110700 734048500 8000 7990 8000 7990 151
444 20250415 110600 732841970 7990 7980 7990 7980 504
445 20250415 110500 728818660 7990 7990 7990 7990 0
446 20250415 110400 728818660 7990 7980 7990 7960 704
447 20250415 110300 723199170 7980 7980 7980 7980 0
448 20250415 110200 723199170 7980 7980 7980 7980 0
449 20250415 110100 723199170 7980 7980 7980 7980 1302
450 20250415 110000 712809210 7980 7960 7980 7960 273
451 20250415 105900 710635570 7960 7960 7960 7960 338
452 20250415 105800 707945090 7930 7950 7950 7930 237
453 20250415 105700 706063420 7950 7950 7950 7950 210
454 20250415 105600 704393920 7950 7960 7960 7950 293
455 20250415 105500 702062380 7980 7980 7980 7980 0
456 20250415 105400 702062380 7980 7980 7980 7980 12
457 20250415 105300 701966620 7980 7980 7980 7980 4327
458 20250415 105200 667437160 7990 7990 7990 7990 0
459 20250415 105100 667437160 7990 7985 7990 7985 8
460 20250415 105000 667373260 7980 7980 7990 7980 618
461 20250415 104900 662441380 7980 7990 7990 7980 1511
462 20250415 104800 650370990 7990 8000 8010 7990 113
463 20250415 104700 649466910 7990 8000 8000 7990 9
464 20250415 104600 649394960 8000 8000 8000 8000 5
465 20250415 104500 649354960 8000 7990 8000 7990 35
466 20250415 104400 649075260 8000 8000 8000 8000 1
467 20250415 104300 649067260 8000 8000 8000 8000 15
468 20250415 104200 648947260 7990 7990 7990 7990 180
469 20250415 104100 647509060 7980 7970 7990 7970 305
470 20250415 104000 645076250 7960 7960 7960 7960 10
471 20250415 103900 644996650 7980 7970 7980 7970 1001
472 20250415 103800 637010190 7940 7940 7940 7940 80
473 20250415 103700 636374990 7940 7950 7950 7940 224
474 20250415 103600 634594810 7960 7960 7960 7960 213
475 20250415 103500 632899330 7950 7950 7950 7950 0
476 20250415 103400 632899330 7950 7950 7950 7950 146
477 20250415 103300 631738630 7960 7960 7960 7960 0
478 20250415 103200 631738630 7960 7960 7960 7950 300
479 20250415 103100 629350640 7950 7960 7960 7950 3
480 20250415 103000 629326780 7960 7930 7960 7930 53
481 20250415 102900 628906450 7920 7920 7920 7920 0
482 20250415 102800 628906450 7920 7920 7920 7920 0
483 20250415 102700 628906450 7920 7920 7920 7920 653
484 20250415 102600 623734690 7920 7920 7920 7920 1254
485 20250415 102500 613803010 7920 7920 7920 7920 363
486 20250415 102400 610928050 7920 7920 7930 7920 298
487 20250415 102300 608567830 7920 7920 7920 7920 96
488 20250415 102200 607807510 7930 7930 7930 7930 129
489 20250415 102100 606784540 7930 7930 7930 7930 148
490 20250415 102000 605610900 7930 7930 7930 7930 0
491 20250415 101900 605610900 7930 7930 7930 7930 0
492 20250415 101800 605610900 7930 7930 7960 7930 4131
493 20250415 101700 572828750 7930 7930 7930 7930 217
494 20250415 101600 571107940 7920 7930 7950 7920 1291
495 20250415 101500 560872370 7930 7930 7930 7930 2
496 20250415 101400 560856510 7930 7930 7930 7930 128
497 20250415 101300 559841470 7940 7930 7940 7920 1083
498 20250415 101200 551253820 7920 7920 7920 7920 0
499 20250415 101100 551253820 7920 7930 7940 7920 2148
500 20250415 101000 534231540 7940 7940 7960 7940 1534
501 20250415 100900 522051300 7940 7940 7940 7940 656
502 20250415 100800 516842660 7940 7960 7960 7940 215
503 20250415 100700 515133360 7960 7960 7960 7960 19
504 20250415 100600 514982120 8000 7970 8000 7970 1734
505 20250415 100500 501161900 7970 7940 7970 7940 219
506 20250415 100400 499422140 7940 7950 7950 7940 2179
507 20250415 100300 482115350 7950 7960 7970 7950 779
508 20250415 100200 475917080 7960 7970 7970 7960 522
509 20250415 100100 471761560 7960 7970 7970 7960 747
510 20250415 100000 465813430 8000 8010 8010 7970 209
511 20250415 095900 464141660 7970 7970 7970 7970 184
512 20250415 095800 462675180 8000 7980 8000 7970 162
513 20250415 095700 461380290 7970 7990 7990 7970 109
514 20250415 095600 460509560 8000 7990 8000 7990 632
515 20250415 095500 455454570 7950 7960 7960 7950 143
516 20250415 095400 454317220 7990 7990 7990 7990 121
517 20250415 095300 453350430 7990 7990 7990 7990 141
518 20250415 095200 452223840 7950 7950 7950 7950 0
519 20250415 095100 452223840 7950 7940 7950 7940 228
520 20250415 095000 450413320 7940 7980 7990 7940 26
521 20250415 094900 450206530 7940 7940 7940 7940 0
522 20250415 094800 450206530 7940 7940 7940 7940 50
523 20250415 094700 449809530 7930 7930 7930 7930 0
524 20250415 094600 449809530 7930 7960 7970 7930 593
525 20250415 094500 445093190 7950 7950 7950 7950 15
526 20250415 094400 444973940 7930 7930 7940 7930 554
527 20250415 094300 440578710 7940 7940 7940 7930 319
528 20250415 094200 438046010 7970 7970 7970 7950 1192
529 20250415 094100 428558950 8000 8000 8000 8000 2
530 20250415 094000 428542950 8000 8000 8000 8000 5
531 20250415 093900 428502950 8000 8000 8000 8000 0
532 20250415 093800 428502950 8000 8000 8000 8000 2
533 20250415 093700 428486950 7960 8000 8000 7960 1164
534 20250415 093600 419180870 7960 7970 8000 7960 70
535 20250415 093500 418622560 7970 7960 8000 7960 1508
536 20250415 093400 406591600 7960 7970 7970 7960 284
537 20250415 093300 404329620 8000 8000 8000 8000 217
538 20250415 093200 402593620 8020 8020 8020 8020 109
539 20250415 093100 401719440 8020 8030 8030 7950 3255
540 20250415 093000 375692130 8030 8030 8030 8020 546
541 20250415 092900 371312750 8020 8020 8020 8020 0
542 20250415 092800 371312750 8020 8020 8020 8020 10
543 20250415 092700 371232550 8020 8020 8060 8020 6272
544 20250415 092600 320922070 8020 8030 8030 8020 300
545 20250415 092500 318516010 8020 8030 8030 8020 304
546 20250415 092400 316076570 8060 8040 8060 8040 393
547 20250415 092300 312911770 8040 8020 8040 8020 138
548 20250415 092200 311803510 8030 8030 8030 8030 10
549 20250415 092100 311723210 8030 8030 8030 8030 10
550 20250415 092000 311642910 8060 8030 8070 8030 1656
551 20250415 091900 298314930 8030 7990 8030 7990 178
552 20250415 091800 296890840 8030 8010 8030 8000 720
553 20250415 091700 291125300 8030 8010 8030 8000 394
554 20250415 091600 287970270 8030 8020 8030 8020 319
555 20250415 091500 285410830 8010 7990 8020 7990 976
556 20250415 091400 277596040 8000 7980 8000 7980 639
557 20250415 091300 272489960 7980 7960 7980 7950 206
558 20250415 091200 270847220 7990 7990 7990 7990 13
559 20250415 091100 270743350 7940 7970 7970 7940 585
560 20250415 091000 266090580 7940 7940 7940 7940 0
561 20250415 090900 266090580 7940 7900 8040 7900 3230
562 20250415 090800 240343720 7900 7920 7940 7900 471
563 20250415 090700 236618190 7920 7920 7920 7900 514
564 20250415 090600 232552470 7900 7890 7940 7890 1416
565 20250415 090500 221360740 7940 7920 7940 7880 4101
566 20250415 090400 188949230 7930 7940 7940 7930 2274
567 20250415 090300 170905710 7940 7940 7940 7900 3251
568 20250415 090200 145164220 7940 7960 7960 7940 1897
569 20250415 090100 130075780 7960 8000 8010 7920 9666
570 20250415 090000 53057440 8090 7960 8090 7960 6206