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

571
005250/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182900,415702790,12720,12720,12720,12720,266
20250415,182800,415702790,12720,12720,12720,12720,0
20250415,182700,415702790,12720,12720,12720,12720,0
20250415,182600,415702790,12720,12720,12720,12720,0
20250415,182500,415702790,12720,12720,12720,12720,0
20250415,182400,415702790,12720,12720,12720,12720,0
20250415,182300,415702790,12720,12720,12720,12720,0
20250415,182200,415702790,12720,12720,12720,12720,0
20250415,182100,415702790,12720,12720,12720,12720,0
20250415,182000,415702790,12720,12720,12720,12720,0
20250415,181900,415702790,12720,12720,12720,12720,0
20250415,181800,415702790,12720,12720,12720,12720,0
20250415,181700,415702790,12720,12720,12720,12720,0
20250415,181600,415702790,12720,12720,12720,12720,0
20250415,181500,415702790,12720,12720,12720,12720,0
20250415,181400,415702790,12720,12720,12720,12720,0
20250415,181300,415702790,12720,12720,12720,12720,0
20250415,181200,415702790,12720,12720,12720,12720,0
20250415,181100,415702790,12720,12720,12720,12720,0
20250415,181000,415702790,12720,12720,12720,12720,0
20250415,180900,415702790,12720,12720,12720,12720,0
20250415,180800,415702790,12720,12720,12720,12720,0
20250415,180700,415702790,12720,12720,12720,12720,0
20250415,180600,415702790,12720,12720,12720,12720,0
20250415,180500,415702790,12720,12720,12720,12720,0
20250415,180400,415702790,12720,12720,12720,12720,0
20250415,180300,415702790,12720,12720,12720,12720,0
20250415,180200,415702790,12720,12720,12720,12720,0
20250415,180100,415702790,12720,12720,12720,12720,0
20250415,180000,415702790,12720,12720,12720,12720,0
20250415,175900,415702790,12720,12720,12720,12720,266
20250415,175800,415702790,12720,12720,12720,12720,0
20250415,175700,415702790,12720,12720,12720,12720,0
20250415,175600,415702790,12720,12720,12720,12720,0
20250415,175500,415702790,12720,12720,12720,12720,0
20250415,175400,415702790,12720,12720,12720,12720,0
20250415,175300,415702790,12720,12720,12720,12720,0
20250415,175200,415702790,12720,12720,12720,12720,0
20250415,175100,415702790,12720,12720,12720,12720,0
20250415,175000,415702790,12720,12720,12720,12720,0
20250415,174900,415702790,12720,12720,12720,12720,0
20250415,174800,415702790,12720,12720,12720,12720,0
20250415,174700,415702790,12720,12720,12720,12720,0
20250415,174600,415702790,12720,12720,12720,12720,0
20250415,174500,415702790,12720,12720,12720,12720,0
20250415,174400,415702790,12720,12720,12720,12720,0
20250415,174300,415702790,12720,12720,12720,12720,0
20250415,174200,415702790,12720,12720,12720,12720,0
20250415,174100,415702790,12720,12720,12720,12720,0
20250415,174000,415702790,12720,12720,12720,12720,0
20250415,173900,415702790,12720,12720,12720,12720,0
20250415,173800,415702790,12720,12720,12720,12720,0
20250415,173700,415702790,12720,12720,12720,12720,0
20250415,173600,415702790,12720,12720,12720,12720,0
20250415,173500,415702790,12720,12720,12720,12720,0
20250415,173400,415702790,12720,12720,12720,12720,0
20250415,173300,415702790,12720,12720,12720,12720,0
20250415,173200,415702790,12720,12720,12720,12720,0
20250415,173100,415702790,12720,12720,12720,12720,0
20250415,173000,415702790,12720,12720,12720,12720,0
20250415,172900,415702790,12720,12720,12720,12720,266
20250415,172800,415702790,12720,12720,12720,12720,0
20250415,172700,415702790,12720,12720,12720,12720,0
20250415,172600,415702790,12720,12720,12720,12720,0
20250415,172500,415702790,12720,12720,12720,12720,0
20250415,172400,415702790,12720,12720,12720,12720,0
20250415,172300,415702790,12720,12720,12720,12720,0
20250415,172200,415702790,12720,12720,12720,12720,0
20250415,172100,415702790,12720,12720,12720,12720,0
20250415,172000,415702790,12720,12720,12720,12720,0
20250415,171900,415702790,12720,12720,12720,12720,0
20250415,171800,415702790,12720,12720,12720,12720,0
20250415,171700,415702790,12720,12720,12720,12720,0
20250415,171600,415702790,12720,12720,12720,12720,0
20250415,171500,415702790,12720,12720,12720,12720,0
20250415,171400,415702790,12720,12720,12720,12720,0
20250415,171300,415702790,12720,12720,12720,12720,0
20250415,171200,415702790,12720,12720,12720,12720,0
20250415,171100,415702790,12720,12720,12720,12720,0
20250415,171000,415702790,12720,12720,12720,12720,0
20250415,170900,415702790,12720,12720,12720,12720,0
20250415,170800,415702790,12720,12720,12720,12720,0
20250415,170700,415702790,12720,12720,12720,12720,0
20250415,170600,415702790,12720,12720,12720,12720,0
20250415,170500,415702790,12720,12720,12720,12720,0
20250415,170400,415702790,12720,12720,12720,12720,0
20250415,170300,415702790,12720,12720,12720,12720,0
20250415,170200,415702790,12720,12720,12720,12720,0
20250415,170100,415702790,12720,12720,12720,12720,0
20250415,170000,415702790,12720,12720,12720,12720,0
20250415,165900,415702790,12720,12720,12720,12720,266
20250415,165800,415702790,12720,12720,12720,12720,0
20250415,165700,415702790,12720,12720,12720,12720,0
20250415,165600,415702790,12720,12720,12720,12720,0
20250415,165500,415702790,12720,12720,12720,12720,0
20250415,165400,415702790,12720,12720,12720,12720,0
20250415,165300,415702790,12720,12720,12720,12720,0
20250415,165200,415702790,12720,12720,12720,12720,0
20250415,165100,415702790,12720,12720,12720,12720,0
20250415,165000,415702790,12720,12720,12720,12720,0
20250415,164900,415702790,12720,12720,12720,12720,0
20250415,164800,415702790,12720,12720,12720,12720,0
20250415,164700,415702790,12720,12720,12720,12720,0
20250415,164600,415702790,12720,12720,12720,12720,0
20250415,164500,415702790,12720,12720,12720,12720,0
20250415,164400,415702790,12720,12720,12720,12720,0
20250415,164300,415702790,12720,12720,12720,12720,0
20250415,164200,415702790,12720,12720,12720,12720,0
20250415,164100,415702790,12720,12720,12720,12720,0
20250415,164000,415702790,12720,12720,12720,12720,0
20250415,163900,415702790,12720,12720,12720,12720,0
20250415,163800,415702790,12720,12720,12720,12720,0
20250415,163700,415702790,12720,12720,12720,12720,0
20250415,163600,415702790,12720,12720,12720,12720,0
20250415,163500,415702790,12720,12720,12720,12720,0
20250415,163400,415702790,12720,12720,12720,12720,0
20250415,163300,415702790,12720,12720,12720,12720,0
20250415,163200,415702790,12720,12720,12720,12720,0
20250415,163100,415702790,12720,12720,12720,12720,0
20250415,163000,415702790,12720,12720,12720,12720,0
20250415,162900,415702790,12720,12720,12720,12720,266
20250415,162800,415702790,12720,12720,12720,12720,0
20250415,162700,415702790,12720,12720,12720,12720,0
20250415,162600,415702790,12720,12720,12720,12720,0
20250415,162500,415702790,12720,12720,12720,12720,0
20250415,162400,415702790,12720,12720,12720,12720,0
20250415,162300,415702790,12720,12720,12720,12720,0
20250415,162200,415702790,12720,12720,12720,12720,0
20250415,162100,415702790,12720,12720,12720,12720,0
20250415,162000,415702790,12720,12720,12720,12720,0
20250415,161900,415702790,12720,12720,12720,12720,0
20250415,161800,415702790,12720,12720,12720,12720,0
20250415,161700,415702790,12720,12720,12720,12720,0
20250415,161600,415702790,12720,12720,12720,12720,0
20250415,161500,415702790,12720,12720,12720,12720,0
20250415,161400,415702790,12720,12720,12720,12720,0
20250415,161300,415702790,12720,12720,12720,12720,0
20250415,161200,415702790,12720,12720,12720,12720,0
20250415,161100,415702790,12720,12720,12720,12720,0
20250415,161000,415702790,12720,12720,12720,12720,0
20250415,160900,415702790,12720,12720,12720,12720,0
20250415,160800,415702790,12720,12720,12720,12720,0
20250415,160700,415702790,12720,12720,12720,12720,0
20250415,160600,415702790,12720,12720,12720,12720,0
20250415,160500,415702790,12720,12720,12720,12720,0
20250415,160400,415702790,12720,12720,12720,12720,0
20250415,160300,415702790,12720,12720,12720,12720,0
20250415,160200,415702790,12720,12720,12720,12720,0
20250415,160100,415702790,12720,12720,12720,12720,0
20250415,160000,415702790,12720,12720,12720,12720,0
20250415,155900,415702790,12720,12720,12720,12720,266
20250415,155800,415702790,12720,12720,12720,12720,0
20250415,155700,415702790,12720,12720,12720,12720,0
20250415,155600,415702790,12720,12720,12720,12720,0
20250415,155500,415702790,12720,12720,12720,12720,0
20250415,155400,415702790,12720,12720,12720,12720,0
20250415,155300,415702790,12720,12720,12720,12720,0
20250415,155200,415702790,12720,12720,12720,12720,0
20250415,155100,415702790,12720,12720,12720,12720,0
20250415,155000,415702790,12720,12720,12720,12720,0
20250415,154900,415702790,12720,12720,12720,12720,0
20250415,154800,415702790,12720,12720,12720,12720,0
20250415,154700,415702790,12720,12720,12720,12720,0
20250415,154600,415702790,12720,12720,12720,12720,0
20250415,154500,415702790,12720,12720,12720,12720,0
20250415,154400,415702790,12720,12720,12720,12720,0
20250415,154300,415702790,12720,12720,12720,12720,0
20250415,154200,415702790,12720,12720,12720,12720,0
20250415,154100,415702790,12720,12720,12720,12720,0
20250415,154000,415702790,12720,12720,12720,12720,0
20250415,153900,415702790,12720,12720,12720,12720,0
20250415,153800,415702790,12720,12720,12720,12720,0
20250415,153700,415702790,12720,12720,12720,12720,0
20250415,153600,415702790,12720,12720,12720,12720,0
20250415,153500,415702790,12720,12720,12720,12720,0
20250415,153400,415702790,12720,12720,12720,12720,0
20250415,153300,415702790,12720,12720,12720,12720,0
20250415,153200,415702790,12720,12720,12720,12720,0
20250415,153100,415702790,12720,12720,12720,12720,0
20250415,153000,415702790,12720,12720,12720,12720,266
20250415,152900,412319270,12740,12740,12740,12740,0
20250415,152800,412319270,12740,12740,12740,12740,0
20250415,152700,412319270,12740,12740,12740,12740,0
20250415,152600,412319270,12740,12740,12740,12740,0
20250415,152500,412319270,12740,12740,12740,12740,0
20250415,152400,412319270,12740,12740,12740,12740,0
20250415,152300,412319270,12740,12740,12740,12740,0
20250415,152200,412319270,12740,12740,12740,12740,0
20250415,152100,412319270,12740,12740,12740,12740,0
20250415,152000,412319270,12740,12740,12740,12740,0
20250415,151900,412319270,12740,12720,12750,12720,59
20250415,151800,411567510,12740,12740,12740,12740,10
20250415,151700,411440110,12740,12740,12740,12740,39
20250415,151600,410943250,12720,12720,12720,12720,0
20250415,151500,410943250,12720,12720,12720,12720,3
20250415,151400,410905090,12720,12720,12720,12720,0
20250415,151300,410905090,12720,12730,12730,12720,81
20250415,151200,409873970,12730,12730,12730,12730,34
20250415,151100,409441150,12720,12720,12720,12720,1
20250415,151000,409428430,12720,12720,12720,12720,0
20250415,150900,409428430,12720,12720,12720,12720,1
20250415,150800,409415710,12720,12720,12730,12720,68
20250415,150700,408550710,12710,12710,12710,12710,0
20250415,150600,408550710,12710,12710,12710,12710,0
20250415,150500,408550710,12710,12720,12720,12710,116
20250415,150400,407075200,12720,12720,12720,12720,0
20250415,150300,407075200,12720,12720,12720,12720,10
20250415,150200,406948000,12720,12720,12720,12720,17
20250415,150100,406731760,12720,12720,12720,12720,3
20250415,150000,406693600,12720,12720,12720,12720,1
20250415,145900,406680880,12720,12710,12720,12710,73
20250415,145800,405753040,12720,12720,12720,12720,10
20250415,145700,405625840,12720,12720,12720,12720,80
20250415,145600,404608240,12710,12710,12710,12710,1
20250415,145500,404595530,12710,12710,12710,12710,1
20250415,145400,404582820,12720,12720,12720,12720,44
20250415,145300,404023140,12720,12720,12730,12720,98
20250415,145200,402775940,12730,12730,12730,12730,1
20250415,145100,402763210,12730,12720,12740,12720,5
20250415,145000,402699540,12740,12720,12740,12720,530
20250415,144900,395953285,12710,12710,12710,12710,0
20250415,144800,395953285,12710,12710,12710,12710,72
20250415,144700,395038165,12710,12720,12720,12710,2
20250415,144600,395012735,12720,12715,12720,12710,116
20250415,144500,393537915,12720,12720,12720,12720,10
20250415,144400,393410715,12715,12715,12715,12715,1
20250415,144300,393398000,12710,12720,12720,12710,76
20250415,144200,392431975,12710,12710,12710,12710,1
20250415,144100,392419265,12710,12710,12710,12710,71
20250415,144000,391516855,12710,12710,12710,12710,0
20250415,143900,391516855,12710,12710,12710,12710,64
20250415,143800,390703415,12710,12710,12710,12710,73
20250415,143700,389775585,12720,12720,12720,12720,1
20250415,143600,389762865,12710,12710,12710,12710,72
20250415,143500,388847745,12710,12710,12710,12710,1
20250415,143400,388835035,12720,12720,12720,12720,0
20250415,143300,388835035,12720,12720,12720,12720,156
20250415,143200,386850715,12720,12720,12720,12720,1
20250415,143100,386837995,12720,12720,12720,12720,0
20250415,143000,386837995,12720,12720,12720,12720,0
20250415,142900,386837995,12720,12720,12720,12720,1
20250415,142800,386825275,12740,12730,12760,12720,617
20250415,142700,378968795,12720,12720,12720,12720,0
20250415,142600,378968795,12720,12720,12720,12720,1
20250415,142500,378956075,12720,12720,12720,12720,72
20250415,142400,378040235,12720,12720,12720,12720,0
20250415,142300,378040235,12720,12720,12720,12720,1
20250415,142200,378027515,12750,12750,12750,12750,0
20250415,142100,378027515,12750,12720,12750,12710,258
20250415,142000,374744405,12710,12710,12710,12710,1
20250415,141900,374731695,12720,12720,12720,12720,46
20250415,141800,374146575,12720,12710,12720,12710,121
20250415,141700,372608175,12710,12710,12710,12710,1
20250415,141600,372595465,12710,12710,12710,12710,0
20250415,141500,372595465,12710,12710,12710,12710,72
20250415,141400,371680345,12710,12710,12710,12710,1
20250415,141300,371667635,12710,12710,12710,12710,71
20250415,141200,370765225,12720,12720,12720,12720,0
20250415,141100,370765225,12720,12730,12730,12720,20
20250415,141000,370510635,12740,12710,12740,12700,530
20250415,140900,363767325,12710,12710,12710,12710,0
20250415,140800,363767325,12710,12710,12710,12710,1
20250415,140700,363754615,12720,12710,12720,12710,51
20250415,140600,363106285,12700,12700,12700,12700,1
20250415,140500,363093585,12710,12720,12720,12710,51
20250415,140400,362445325,12740,12720,12740,12720,4
20250415,140300,362394415,12730,12720,12730,12710,119
20250415,140200,360881395,12730,12710,12730,12710,230
20250415,140100,357957295,12710,12710,12720,12710,25
20250415,140000,357639535,12720,12720,12720,12710,341
20250415,135900,353302735,12720,12730,12730,12720,6
20250415,135800,353226405,12720,12710,12730,12710,81
20250415,135700,352196765,12720,12710,12720,12710,110
20250415,135600,350797705,12700,12700,12700,12700,1
20250415,135500,350785005,12710,12710,12710,12710,64
20250415,135400,349971565,12720,12720,12720,12720,18
20250415,135300,349742605,12710,12710,12720,12710,175
20250415,135200,347518325,12710,12700,12710,12700,84
20250415,135100,346451405,12700,12700,12700,12700,0
20250415,135000,346451405,12700,12705,12705,12700,73
20250415,134900,345524290,12710,12710,12710,12710,3
20250415,134800,345486160,12710,12710,12710,12710,8
20250415,134700,345384480,12700,12705,12705,12700,73
20250415,134600,344457375,12700,12700,12700,12700,0
20250415,134500,344457375,12700,12700,12700,12700,71
20250415,134400,343555675,12700,12700,12700,12700,1
20250415,134300,343542975,12710,12710,12710,12710,1
20250415,134200,343530265,12710,12700,12710,12700,83
20250415,134100,342476055,12700,12700,12700,12700,0
20250415,134000,342476055,12700,12700,12710,12700,74
20250415,133900,341536245,12710,12710,12710,12710,11
20250415,133800,341396435,12710,12710,12710,12710,1
20250415,133700,341383725,12710,12710,12710,12710,166
20250415,133600,339273865,12710,12710,12710,12710,0
20250415,133500,339273865,12710,12710,12710,12710,72
20250415,133400,338358745,12710,12710,12710,12710,0
20250415,133300,338358745,12710,12710,12710,12710,0
20250415,133200,338358745,12710,12710,12710,12710,72
20250415,133100,337443625,12720,12720,12720,12720,0
20250415,133000,337443625,12720,12720,12720,12720,24
20250415,132900,337138345,12720,12720,12720,12720,0
20250415,132800,337138345,12720,12720,12720,12720,1
20250415,132700,337125625,12720,12720,12720,12720,71
20250415,132600,336222505,12730,12730,12730,12730,0
20250415,132500,336222505,12730,12730,12730,12730,26
20250415,132400,335891525,12740,12720,12740,12720,78
20250415,132300,334899265,12710,12710,12710,12710,0
20250415,132200,334899265,12710,12710,12710,12710,72
20250415,132100,333984145,12720,12710,12730,12710,367
20250415,132000,329317695,12700,12700,12700,12700,0
20250415,131900,329317695,12700,12700,12700,12700,72
20250415,131800,328403295,12710,12710,12710,12710,0
20250415,131700,328403295,12710,12710,12710,12710,22
20250415,131600,328123675,12720,12710,12720,12710,2
20250415,131500,328098245,12710,12710,12710,12710,99
20250415,131400,326839955,12710,12710,12710,12710,38
20250415,131300,326356975,12720,12720,12720,12720,0
20250415,131200,326356975,12720,12730,12730,12720,12
20250415,131100,326204285,12740,12740,12740,12740,72
20250415,131000,325287005,12740,12740,12740,12740,1
20250415,130900,325274265,12730,12740,12750,12730,112
20250415,130800,323847975,12740,12740,12740,12740,0
20250415,130700,323847975,12740,12710,12740,12700,351
20250415,130600,319385815,12710,12710,12710,12710,20
20250415,130500,319131615,12720,12720,12720,12720,2
20250415,130400,319106175,12720,12730,12730,12720,42
20250415,130300,318571785,12730,12730,12730,12730,14
20250415,130200,318393565,12730,12720,12730,12720,80
20250415,130100,317375885,12730,12710,12730,12710,181
20250415,130000,315074745,12710,12710,12710,12710,0
20250415,125900,315074745,12710,12710,12710,12710,19
20250415,125800,314833255,12720,12720,12720,12720,0
20250415,125700,314833255,12720,12720,12720,12720,6
20250415,125600,314756935,12730,12730,12730,12720,44
20250415,125500,314196835,12730,12710,12730,12710,156
20250415,125400,312213835,12710,12710,12710,12710,36
20250415,125300,311756275,12720,12720,12720,12720,0
20250415,125200,311756275,12720,12720,12720,12720,0
20250415,125100,311756275,12720,12730,12730,12720,22
20250415,125000,311476295,12720,12720,12720,12720,2
20250415,124900,311450855,12730,12730,12730,12730,14
20250415,124800,311272635,12740,12740,12750,12740,14
20250415,124700,311094245,12740,12740,12740,12740,5
20250415,124600,311030545,12730,12720,12740,12720,150
20250415,124500,309122465,12710,12700,12710,12700,176
20250415,124400,306886345,12690,12690,12690,12690,0
20250415,124300,306886345,12690,12690,12690,12690,0
20250415,124200,306886345,12690,12690,12690,12690,113
20250415,124100,305452375,12680,12680,12680,12680,2
20250415,124000,305427015,12700,12700,12700,12700,5
20250415,123900,305363515,12690,12690,12690,12690,71
20250415,123800,304462525,12690,12690,12690,12690,0
20250415,123700,304462525,12690,12690,12690,12690,0
20250415,123600,304462525,12690,12690,12690,12690,97
20250415,123500,303231595,12690,12690,12690,12690,0
20250415,123400,303231595,12690,12690,12690,12690,72
20250415,123300,302317915,12690,12690,12690,12690,0
20250415,123200,302317915,12690,12690,12690,12690,0
20250415,123100,302317915,12690,12690,12690,12690,71
20250415,123000,301416925,12690,12690,12690,12690,2
20250415,122900,301391545,12690,12700,12700,12690,48
20250415,122800,300781955,12720,12710,12720,12700,42
20250415,122700,300248135,12720,12690,12720,12690,205
20250415,122600,297645995,12700,12700,12700,12700,0
20250415,122500,297645995,12700,12700,12700,12700,0
20250415,122400,297645995,12700,12700,12700,12700,3
20250415,122300,297607895,12690,12700,12700,12690,31
20250415,122200,297214475,12690,12690,12690,12690,75
20250415,122100,296262725,12680,12675,12680,12670,134
20250415,122000,294564300,12670,12670,12670,12670,2
20250415,121900,294538960,12680,12680,12680,12680,1
20250415,121800,294526280,12680,12680,12680,12680,8
20250415,121700,294424840,12690,12680,12690,12680,10
20250415,121600,294297980,12680,12680,12685,12680,104
20250415,121500,292979235,12680,12680,12680,12680,0
20250415,121400,292979235,12680,12680,12680,12680,1
20250415,121300,292966555,12680,12680,12680,12680,35
20250415,121200,292522755,12680,12680,12680,12680,0
20250415,121100,292522755,12680,12690,12690,12680,72
20250415,121000,291609785,12690,12690,12690,12690,18
20250415,120900,291381365,12690,12690,12690,12690,16
20250415,120800,291178325,12680,12690,12690,12680,76
20250415,120700,290214605,12690,12690,12690,12690,76
20250415,120600,289250165,12690,12680,12690,12680,73
20250415,120500,288324515,12680,12680,12680,12680,0
20250415,120400,288324515,12680,12680,12680,12680,0
20250415,120300,288324515,12680,12680,12680,12680,72
20250415,120200,287411555,12690,12690,12690,12690,2
20250415,120100,287386175,12690,12690,12690,12690,78
20250415,120000,286396355,12700,12700,12700,12700,0
20250415,115900,286396355,12700,12700,12700,12700,0
20250415,115800,286396355,12700,12700,12700,12700,12
20250415,115700,286243955,12700,12700,12700,12700,10
20250415,115600,286116955,12710,12680,12710,12680,241
20250415,115500,283059305,12690,12690,12690,12690,2
20250415,115400,283033925,12690,12700,12700,12690,228
20250415,115300,280140585,12700,12690,12700,12690,119
20250415,115200,278629465,12690,12690,12690,12690,82
20250415,115100,277588885,12700,12690,12700,12690,10
20250415,115000,277461975,12680,12690,12690,12680,196
20250415,114900,274975455,12690,12700,12700,12690,5
20250415,114800,274911965,12700,12700,12700,12700,46
20250415,114700,274327765,12700,12700,12700,12700,0
20250415,114600,274327765,12700,12700,12700,12700,0
20250415,114500,274327765,12700,12700,12700,12690,137
20250415,114400,272588585,12690,12690,12690,12690,0
20250415,114300,272588585,12690,12690,12690,12690,137
20250415,114200,270850055,12700,12700,12700,12700,0
20250415,114100,270850055,12700,12700,12700,12700,1
20250415,114000,270837355,12700,12720,12720,12700,64
20250415,113900,270024495,12720,12690,12720,12690,457
20250415,113800,264225135,12690,12730,12740,12690,709
20250415,113700,255219175,12740,12740,12740,12740,2
20250415,113600,255193695,12750,12690,12750,12690,863
20250415,113500,244230275,12690,12700,12700,12690,78
20250415,113400,243240435,12700,12700,12700,12700,5
20250415,113300,243176935,12700,12710,12710,12700,125
20250415,113200,241589145,12720,12720,12720,12720,0
20250415,113100,241589145,12720,12720,12720,12720,0
20250415,113000,241589145,12720,12720,12720,12720,6
20250415,112900,241512825,12740,12720,12740,12720,32
20250415,112800,241105755,12720,12720,12720,12720,43
20250415,112700,240558795,12740,12720,12740,12710,35
20250415,112600,240113565,12730,12730,12730,12730,64
20250415,112500,239298845,12730,12730,12730,12730,6
20250415,112400,239222465,12750,12720,12760,12710,432
20250415,112300,233723635,12740,12740,12740,12740,22
20250415,112200,233443355,12760,12760,12760,12760,0
20250415,112100,233443355,12760,12760,12760,12760,0
20250415,112000,233443355,12760,12720,12760,12710,511
20250415,111900,226939605,12730,12730,12730,12730,119
20250415,111800,225424735,12740,12740,12740,12740,0
20250415,111700,225424735,12740,12740,12740,12740,56
20250415,111600,224711295,12760,12740,12760,12740,54
20250415,111500,224023315,12740,12730,12750,12720,642
20250415,111400,215855975,12730,12730,12730,12730,10
20250415,111300,215728675,12730,12740,12770,12730,493
20250415,111200,209440645,12740,12750,12750,12740,19
20250415,111100,209198565,12750,12730,12750,12730,152
20250415,111000,207262985,12720,12720,12730,12720,79
20250415,110900,206258075,12730,12730,12730,12730,18
20250415,110800,206028935,12740,12730,12740,12730,66
20250415,110700,205188735,12730,12740,12740,12730,123
20250415,110600,203622815,12740,12740,12740,12740,0
20250415,110500,203622815,12740,12730,12740,12730,72
20250415,110400,202706245,12740,12740,12740,12740,27
20250415,110300,202362265,12740,12760,12760,12740,14
20250415,110200,202183795,12780,12730,12780,12720,385
20250415,110100,197279375,12720,12720,12740,12720,209
20250415,110000,194620385,12720,12710,12720,12710,77
20250415,105900,193641685,12720,12720,12720,12720,0
20250415,105800,193641685,12720,12720,12720,12720,0
20250415,105700,193641685,12720,12710,12720,12710,76
20250415,105600,192675685,12720,12720,12720,12720,0
20250415,105500,192675685,12720,12710,12720,12710,78
20250415,105400,191684265,12720,12710,12720,12710,94
20250415,105300,190489475,12720,12720,12720,12720,83
20250415,105200,189433715,12730,12730,12730,12730,9
20250415,105100,189319145,12730,12710,12740,12710,848
20250415,105000,178535275,12720,12720,12720,12720,51
20250415,104900,177886555,12720,12730,12730,12720,4
20250415,104800,177835645,12730,12720,12730,12720,62
20250415,104700,177046695,12720,12720,12730,12720,245
20250415,104600,173930275,12730,12730,12730,12730,0
20250415,104500,173930275,12730,12730,12740,12730,53
20250415,104400,173255575,12730,12730,12730,12730,72
20250415,104300,172339015,12740,12730,12740,12730,6
20250415,104200,172262625,12740,12730,12740,12730,76
20250415,104100,171295105,12740,12740,12740,12740,69
20250415,104000,170416045,12740,12710,12740,12690,273
20250415,103900,166947025,12720,12720,12720,12710,104
20250415,103800,165625015,12720,12700,12730,12700,308
20250415,103700,161712775,12700,12700,12700,12690,12
20250415,103600,161560395,12710,12710,12710,12710,0
20250415,103500,161560395,12710,12700,12710,12700,35
20250415,103400,161115885,12710,12690,12710,12690,208
20250415,103300,158474765,12690,12690,12690,12690,0
20250415,103200,158474765,12690,12680,12690,12680,425
20250415,103100,153085735,12680,12680,12680,12680,0
20250415,103000,153085735,12680,12680,12680,12680,2
20250415,102900,153060375,12680,12680,12690,12680,101
20250415,102800,151779405,12690,12690,12690,12690,0
20250415,102700,151779405,12690,12680,12690,12680,130
20250415,102600,150130425,12680,12680,12680,12680,0
20250415,102500,150130425,12680,12680,12680,12680,12
20250415,102400,149978265,12680,12680,12680,12680,72
20250415,102300,149065305,12700,12690,12700,12670,1783
20250415,102200,126468395,12700,12700,12700,12700,35
20250415,102100,126023895,12730,12730,12730,12730,0
20250415,102000,126023895,12730,12680,12730,12680,1045
20250415,101900,112761755,12690,12690,12690,12690,44
20250415,101800,112203395,12690,12690,12690,12690,160
20250415,101700,110172995,12690,12690,12690,12690,136
20250415,101600,108447155,12690,12690,12690,12690,6
20250415,101500,108371015,12690,12690,12690,12690,0
20250415,101400,108371015,12690,12690,12690,12690,72
20250415,101300,107457335,12690,12690,12690,12690,21
20250415,101200,107190845,12690,12690,12690,12690,70
20250415,101100,106302545,12690,12690,12690,12690,2
20250415,101000,106277165,12690,12680,12690,12680,45
20250415,100900,105706335,12680,12680,12690,12680,77
20250415,100800,104729925,12690,12690,12690,12690,0
20250415,100700,104729925,12690,12690,12690,12690,3
20250415,100600,104691855,12690,12690,12690,12680,75
20250415,100500,103740825,12690,12690,12690,12690,3
20250415,100400,103702755,12690,12680,12690,12680,76
20250415,100300,102739035,12690,12690,12690,12690,0
20250415,100200,102739035,12690,12690,12690,12690,1
20250415,100100,102726345,12680,12660,12690,12660,248
20250415,100000,99583915,12660,12660,12660,12650,16
20250415,095900,99381375,12650,12660,12660,12650,8
20250415,095800,99280125,12670,12660,12670,12660,20
20250415,095700,99026915,12660,12660,12660,12660,4
20250415,095600,98976275,12650,12650,12660,12650,173
20250415,095500,96787815,12655,12660,12660,12655,2
20250415,095400,96762500,12660,12665,12665,12660,84
20250415,095300,95699050,12670,12670,12670,12670,43
20250415,095200,95154240,12660,12660,12660,12660,0
20250415,095100,95154240,12660,12660,12660,12660,171
20250415,095000,92989380,12660,12660,12670,12660,24
20250415,094900,92685530,12650,12650,12650,12640,559
20250415,094800,85614230,12660,12660,12660,12660,255
20250415,094700,82385930,12660,12660,12660,12660,0
20250415,094600,82385930,12660,12660,12660,12660,72
20250415,094500,81474410,12670,12670,12670,12670,18
20250415,094400,81246350,12670,12670,12690,12670,440
20250415,094300,75668350,12670,12670,12670,12670,13
20250415,094200,75503640,12680,12680,12680,12680,15
20250415,094100,75313440,12670,12670,12670,12670,0
20250415,094000,75313440,12670,12670,12670,12670,119
20250415,093900,73805710,12670,12670,12670,12670,25
20250415,093800,73488960,12660,12670,12670,12660,85
20250415,093700,72412730,12670,12680,12680,12640,1130
20250415,093600,58096150,12690,12690,12690,12680,76
20250415,093500,57132430,12680,12690,12690,12680,74
20250415,093400,56193970,12700,12700,12700,12700,6
20250415,093300,56117770,12700,12710,12710,12700,53
20250415,093200,55444610,12710,12700,12710,12700,226
20250415,093100,52574390,12700,12690,12710,12690,186
20250415,093000,50212890,12700,12690,12700,12690,35
20250415,092900,49768730,12700,12700,12700,12700,15
20250415,092800,49578230,12700,12700,12700,12700,37
20250415,092700,49108330,12690,12690,12690,12690,0
20250415,092600,49108330,12690,12710,12710,12690,195
20250415,092500,46631920,12710,12710,12710,12710,20
20250415,092400,46377720,12710,12730,12730,12710,104
20250415,092300,45055070,12730,12740,12740,12730,73
20250415,092200,44125320,12740,12690,12740,12690,158
20250415,092100,42115760,12680,12680,12700,12680,168
20250415,092000,39985360,12690,12700,12700,12690,54
20250415,091900,39300000,12710,12720,12720,12710,30
20250415,091800,38918530,12730,12690,12740,12690,466
20250415,091700,32996030,12680,12690,12700,12680,240
20250415,091600,29951280,12710,12710,12710,12680,169
20250415,091500,27807160,12710,12710,12710,12710,0
20250415,091400,27807160,12710,12700,12710,12680,54
20250415,091300,27121890,12700,12690,12700,12680,187
20250415,091200,24750300,12690,12710,12710,12690,126
20250415,091100,23149370,12680,12680,12680,12680,0
20250415,091000,23149370,12680,12680,12720,12680,328
20250415,090900,18987280,12680,12670,12680,12670,272
20250415,090800,15539700,12660,12660,12660,12660,13
20250415,090700,15375120,12670,12710,12710,12640,611
20250415,090600,7632990,12720,12710,12720,12710,48
20250415,090500,7022890,12690,12750,12750,12690,329
20250415,090400,2841740,12760,12700,12760,12700,86
20250415,090300,1747340,12780,12780,12780,12780,1
20250415,090200,1734560,12800,12800,12800,12800,0
20250415,090100,1734560,12800,12800,12800,12800,0
20250415,090000,1734560,12800,12660,12800,12660,137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182900 415702790 12720 12720 12720 12720 266
3 20250415 182800 415702790 12720 12720 12720 12720 0
4 20250415 182700 415702790 12720 12720 12720 12720 0
5 20250415 182600 415702790 12720 12720 12720 12720 0
6 20250415 182500 415702790 12720 12720 12720 12720 0
7 20250415 182400 415702790 12720 12720 12720 12720 0
8 20250415 182300 415702790 12720 12720 12720 12720 0
9 20250415 182200 415702790 12720 12720 12720 12720 0
10 20250415 182100 415702790 12720 12720 12720 12720 0
11 20250415 182000 415702790 12720 12720 12720 12720 0
12 20250415 181900 415702790 12720 12720 12720 12720 0
13 20250415 181800 415702790 12720 12720 12720 12720 0
14 20250415 181700 415702790 12720 12720 12720 12720 0
15 20250415 181600 415702790 12720 12720 12720 12720 0
16 20250415 181500 415702790 12720 12720 12720 12720 0
17 20250415 181400 415702790 12720 12720 12720 12720 0
18 20250415 181300 415702790 12720 12720 12720 12720 0
19 20250415 181200 415702790 12720 12720 12720 12720 0
20 20250415 181100 415702790 12720 12720 12720 12720 0
21 20250415 181000 415702790 12720 12720 12720 12720 0
22 20250415 180900 415702790 12720 12720 12720 12720 0
23 20250415 180800 415702790 12720 12720 12720 12720 0
24 20250415 180700 415702790 12720 12720 12720 12720 0
25 20250415 180600 415702790 12720 12720 12720 12720 0
26 20250415 180500 415702790 12720 12720 12720 12720 0
27 20250415 180400 415702790 12720 12720 12720 12720 0
28 20250415 180300 415702790 12720 12720 12720 12720 0
29 20250415 180200 415702790 12720 12720 12720 12720 0
30 20250415 180100 415702790 12720 12720 12720 12720 0
31 20250415 180000 415702790 12720 12720 12720 12720 0
32 20250415 175900 415702790 12720 12720 12720 12720 266
33 20250415 175800 415702790 12720 12720 12720 12720 0
34 20250415 175700 415702790 12720 12720 12720 12720 0
35 20250415 175600 415702790 12720 12720 12720 12720 0
36 20250415 175500 415702790 12720 12720 12720 12720 0
37 20250415 175400 415702790 12720 12720 12720 12720 0
38 20250415 175300 415702790 12720 12720 12720 12720 0
39 20250415 175200 415702790 12720 12720 12720 12720 0
40 20250415 175100 415702790 12720 12720 12720 12720 0
41 20250415 175000 415702790 12720 12720 12720 12720 0
42 20250415 174900 415702790 12720 12720 12720 12720 0
43 20250415 174800 415702790 12720 12720 12720 12720 0
44 20250415 174700 415702790 12720 12720 12720 12720 0
45 20250415 174600 415702790 12720 12720 12720 12720 0
46 20250415 174500 415702790 12720 12720 12720 12720 0
47 20250415 174400 415702790 12720 12720 12720 12720 0
48 20250415 174300 415702790 12720 12720 12720 12720 0
49 20250415 174200 415702790 12720 12720 12720 12720 0
50 20250415 174100 415702790 12720 12720 12720 12720 0
51 20250415 174000 415702790 12720 12720 12720 12720 0
52 20250415 173900 415702790 12720 12720 12720 12720 0
53 20250415 173800 415702790 12720 12720 12720 12720 0
54 20250415 173700 415702790 12720 12720 12720 12720 0
55 20250415 173600 415702790 12720 12720 12720 12720 0
56 20250415 173500 415702790 12720 12720 12720 12720 0
57 20250415 173400 415702790 12720 12720 12720 12720 0
58 20250415 173300 415702790 12720 12720 12720 12720 0
59 20250415 173200 415702790 12720 12720 12720 12720 0
60 20250415 173100 415702790 12720 12720 12720 12720 0
61 20250415 173000 415702790 12720 12720 12720 12720 0
62 20250415 172900 415702790 12720 12720 12720 12720 266
63 20250415 172800 415702790 12720 12720 12720 12720 0
64 20250415 172700 415702790 12720 12720 12720 12720 0
65 20250415 172600 415702790 12720 12720 12720 12720 0
66 20250415 172500 415702790 12720 12720 12720 12720 0
67 20250415 172400 415702790 12720 12720 12720 12720 0
68 20250415 172300 415702790 12720 12720 12720 12720 0
69 20250415 172200 415702790 12720 12720 12720 12720 0
70 20250415 172100 415702790 12720 12720 12720 12720 0
71 20250415 172000 415702790 12720 12720 12720 12720 0
72 20250415 171900 415702790 12720 12720 12720 12720 0
73 20250415 171800 415702790 12720 12720 12720 12720 0
74 20250415 171700 415702790 12720 12720 12720 12720 0
75 20250415 171600 415702790 12720 12720 12720 12720 0
76 20250415 171500 415702790 12720 12720 12720 12720 0
77 20250415 171400 415702790 12720 12720 12720 12720 0
78 20250415 171300 415702790 12720 12720 12720 12720 0
79 20250415 171200 415702790 12720 12720 12720 12720 0
80 20250415 171100 415702790 12720 12720 12720 12720 0
81 20250415 171000 415702790 12720 12720 12720 12720 0
82 20250415 170900 415702790 12720 12720 12720 12720 0
83 20250415 170800 415702790 12720 12720 12720 12720 0
84 20250415 170700 415702790 12720 12720 12720 12720 0
85 20250415 170600 415702790 12720 12720 12720 12720 0
86 20250415 170500 415702790 12720 12720 12720 12720 0
87 20250415 170400 415702790 12720 12720 12720 12720 0
88 20250415 170300 415702790 12720 12720 12720 12720 0
89 20250415 170200 415702790 12720 12720 12720 12720 0
90 20250415 170100 415702790 12720 12720 12720 12720 0
91 20250415 170000 415702790 12720 12720 12720 12720 0
92 20250415 165900 415702790 12720 12720 12720 12720 266
93 20250415 165800 415702790 12720 12720 12720 12720 0
94 20250415 165700 415702790 12720 12720 12720 12720 0
95 20250415 165600 415702790 12720 12720 12720 12720 0
96 20250415 165500 415702790 12720 12720 12720 12720 0
97 20250415 165400 415702790 12720 12720 12720 12720 0
98 20250415 165300 415702790 12720 12720 12720 12720 0
99 20250415 165200 415702790 12720 12720 12720 12720 0
100 20250415 165100 415702790 12720 12720 12720 12720 0
101 20250415 165000 415702790 12720 12720 12720 12720 0
102 20250415 164900 415702790 12720 12720 12720 12720 0
103 20250415 164800 415702790 12720 12720 12720 12720 0
104 20250415 164700 415702790 12720 12720 12720 12720 0
105 20250415 164600 415702790 12720 12720 12720 12720 0
106 20250415 164500 415702790 12720 12720 12720 12720 0
107 20250415 164400 415702790 12720 12720 12720 12720 0
108 20250415 164300 415702790 12720 12720 12720 12720 0
109 20250415 164200 415702790 12720 12720 12720 12720 0
110 20250415 164100 415702790 12720 12720 12720 12720 0
111 20250415 164000 415702790 12720 12720 12720 12720 0
112 20250415 163900 415702790 12720 12720 12720 12720 0
113 20250415 163800 415702790 12720 12720 12720 12720 0
114 20250415 163700 415702790 12720 12720 12720 12720 0
115 20250415 163600 415702790 12720 12720 12720 12720 0
116 20250415 163500 415702790 12720 12720 12720 12720 0
117 20250415 163400 415702790 12720 12720 12720 12720 0
118 20250415 163300 415702790 12720 12720 12720 12720 0
119 20250415 163200 415702790 12720 12720 12720 12720 0
120 20250415 163100 415702790 12720 12720 12720 12720 0
121 20250415 163000 415702790 12720 12720 12720 12720 0
122 20250415 162900 415702790 12720 12720 12720 12720 266
123 20250415 162800 415702790 12720 12720 12720 12720 0
124 20250415 162700 415702790 12720 12720 12720 12720 0
125 20250415 162600 415702790 12720 12720 12720 12720 0
126 20250415 162500 415702790 12720 12720 12720 12720 0
127 20250415 162400 415702790 12720 12720 12720 12720 0
128 20250415 162300 415702790 12720 12720 12720 12720 0
129 20250415 162200 415702790 12720 12720 12720 12720 0
130 20250415 162100 415702790 12720 12720 12720 12720 0
131 20250415 162000 415702790 12720 12720 12720 12720 0
132 20250415 161900 415702790 12720 12720 12720 12720 0
133 20250415 161800 415702790 12720 12720 12720 12720 0
134 20250415 161700 415702790 12720 12720 12720 12720 0
135 20250415 161600 415702790 12720 12720 12720 12720 0
136 20250415 161500 415702790 12720 12720 12720 12720 0
137 20250415 161400 415702790 12720 12720 12720 12720 0
138 20250415 161300 415702790 12720 12720 12720 12720 0
139 20250415 161200 415702790 12720 12720 12720 12720 0
140 20250415 161100 415702790 12720 12720 12720 12720 0
141 20250415 161000 415702790 12720 12720 12720 12720 0
142 20250415 160900 415702790 12720 12720 12720 12720 0
143 20250415 160800 415702790 12720 12720 12720 12720 0
144 20250415 160700 415702790 12720 12720 12720 12720 0
145 20250415 160600 415702790 12720 12720 12720 12720 0
146 20250415 160500 415702790 12720 12720 12720 12720 0
147 20250415 160400 415702790 12720 12720 12720 12720 0
148 20250415 160300 415702790 12720 12720 12720 12720 0
149 20250415 160200 415702790 12720 12720 12720 12720 0
150 20250415 160100 415702790 12720 12720 12720 12720 0
151 20250415 160000 415702790 12720 12720 12720 12720 0
152 20250415 155900 415702790 12720 12720 12720 12720 266
153 20250415 155800 415702790 12720 12720 12720 12720 0
154 20250415 155700 415702790 12720 12720 12720 12720 0
155 20250415 155600 415702790 12720 12720 12720 12720 0
156 20250415 155500 415702790 12720 12720 12720 12720 0
157 20250415 155400 415702790 12720 12720 12720 12720 0
158 20250415 155300 415702790 12720 12720 12720 12720 0
159 20250415 155200 415702790 12720 12720 12720 12720 0
160 20250415 155100 415702790 12720 12720 12720 12720 0
161 20250415 155000 415702790 12720 12720 12720 12720 0
162 20250415 154900 415702790 12720 12720 12720 12720 0
163 20250415 154800 415702790 12720 12720 12720 12720 0
164 20250415 154700 415702790 12720 12720 12720 12720 0
165 20250415 154600 415702790 12720 12720 12720 12720 0
166 20250415 154500 415702790 12720 12720 12720 12720 0
167 20250415 154400 415702790 12720 12720 12720 12720 0
168 20250415 154300 415702790 12720 12720 12720 12720 0
169 20250415 154200 415702790 12720 12720 12720 12720 0
170 20250415 154100 415702790 12720 12720 12720 12720 0
171 20250415 154000 415702790 12720 12720 12720 12720 0
172 20250415 153900 415702790 12720 12720 12720 12720 0
173 20250415 153800 415702790 12720 12720 12720 12720 0
174 20250415 153700 415702790 12720 12720 12720 12720 0
175 20250415 153600 415702790 12720 12720 12720 12720 0
176 20250415 153500 415702790 12720 12720 12720 12720 0
177 20250415 153400 415702790 12720 12720 12720 12720 0
178 20250415 153300 415702790 12720 12720 12720 12720 0
179 20250415 153200 415702790 12720 12720 12720 12720 0
180 20250415 153100 415702790 12720 12720 12720 12720 0
181 20250415 153000 415702790 12720 12720 12720 12720 266
182 20250415 152900 412319270 12740 12740 12740 12740 0
183 20250415 152800 412319270 12740 12740 12740 12740 0
184 20250415 152700 412319270 12740 12740 12740 12740 0
185 20250415 152600 412319270 12740 12740 12740 12740 0
186 20250415 152500 412319270 12740 12740 12740 12740 0
187 20250415 152400 412319270 12740 12740 12740 12740 0
188 20250415 152300 412319270 12740 12740 12740 12740 0
189 20250415 152200 412319270 12740 12740 12740 12740 0
190 20250415 152100 412319270 12740 12740 12740 12740 0
191 20250415 152000 412319270 12740 12740 12740 12740 0
192 20250415 151900 412319270 12740 12720 12750 12720 59
193 20250415 151800 411567510 12740 12740 12740 12740 10
194 20250415 151700 411440110 12740 12740 12740 12740 39
195 20250415 151600 410943250 12720 12720 12720 12720 0
196 20250415 151500 410943250 12720 12720 12720 12720 3
197 20250415 151400 410905090 12720 12720 12720 12720 0
198 20250415 151300 410905090 12720 12730 12730 12720 81
199 20250415 151200 409873970 12730 12730 12730 12730 34
200 20250415 151100 409441150 12720 12720 12720 12720 1
201 20250415 151000 409428430 12720 12720 12720 12720 0
202 20250415 150900 409428430 12720 12720 12720 12720 1
203 20250415 150800 409415710 12720 12720 12730 12720 68
204 20250415 150700 408550710 12710 12710 12710 12710 0
205 20250415 150600 408550710 12710 12710 12710 12710 0
206 20250415 150500 408550710 12710 12720 12720 12710 116
207 20250415 150400 407075200 12720 12720 12720 12720 0
208 20250415 150300 407075200 12720 12720 12720 12720 10
209 20250415 150200 406948000 12720 12720 12720 12720 17
210 20250415 150100 406731760 12720 12720 12720 12720 3
211 20250415 150000 406693600 12720 12720 12720 12720 1
212 20250415 145900 406680880 12720 12710 12720 12710 73
213 20250415 145800 405753040 12720 12720 12720 12720 10
214 20250415 145700 405625840 12720 12720 12720 12720 80
215 20250415 145600 404608240 12710 12710 12710 12710 1
216 20250415 145500 404595530 12710 12710 12710 12710 1
217 20250415 145400 404582820 12720 12720 12720 12720 44
218 20250415 145300 404023140 12720 12720 12730 12720 98
219 20250415 145200 402775940 12730 12730 12730 12730 1
220 20250415 145100 402763210 12730 12720 12740 12720 5
221 20250415 145000 402699540 12740 12720 12740 12720 530
222 20250415 144900 395953285 12710 12710 12710 12710 0
223 20250415 144800 395953285 12710 12710 12710 12710 72
224 20250415 144700 395038165 12710 12720 12720 12710 2
225 20250415 144600 395012735 12720 12715 12720 12710 116
226 20250415 144500 393537915 12720 12720 12720 12720 10
227 20250415 144400 393410715 12715 12715 12715 12715 1
228 20250415 144300 393398000 12710 12720 12720 12710 76
229 20250415 144200 392431975 12710 12710 12710 12710 1
230 20250415 144100 392419265 12710 12710 12710 12710 71
231 20250415 144000 391516855 12710 12710 12710 12710 0
232 20250415 143900 391516855 12710 12710 12710 12710 64
233 20250415 143800 390703415 12710 12710 12710 12710 73
234 20250415 143700 389775585 12720 12720 12720 12720 1
235 20250415 143600 389762865 12710 12710 12710 12710 72
236 20250415 143500 388847745 12710 12710 12710 12710 1
237 20250415 143400 388835035 12720 12720 12720 12720 0
238 20250415 143300 388835035 12720 12720 12720 12720 156
239 20250415 143200 386850715 12720 12720 12720 12720 1
240 20250415 143100 386837995 12720 12720 12720 12720 0
241 20250415 143000 386837995 12720 12720 12720 12720 0
242 20250415 142900 386837995 12720 12720 12720 12720 1
243 20250415 142800 386825275 12740 12730 12760 12720 617
244 20250415 142700 378968795 12720 12720 12720 12720 0
245 20250415 142600 378968795 12720 12720 12720 12720 1
246 20250415 142500 378956075 12720 12720 12720 12720 72
247 20250415 142400 378040235 12720 12720 12720 12720 0
248 20250415 142300 378040235 12720 12720 12720 12720 1
249 20250415 142200 378027515 12750 12750 12750 12750 0
250 20250415 142100 378027515 12750 12720 12750 12710 258
251 20250415 142000 374744405 12710 12710 12710 12710 1
252 20250415 141900 374731695 12720 12720 12720 12720 46
253 20250415 141800 374146575 12720 12710 12720 12710 121
254 20250415 141700 372608175 12710 12710 12710 12710 1
255 20250415 141600 372595465 12710 12710 12710 12710 0
256 20250415 141500 372595465 12710 12710 12710 12710 72
257 20250415 141400 371680345 12710 12710 12710 12710 1
258 20250415 141300 371667635 12710 12710 12710 12710 71
259 20250415 141200 370765225 12720 12720 12720 12720 0
260 20250415 141100 370765225 12720 12730 12730 12720 20
261 20250415 141000 370510635 12740 12710 12740 12700 530
262 20250415 140900 363767325 12710 12710 12710 12710 0
263 20250415 140800 363767325 12710 12710 12710 12710 1
264 20250415 140700 363754615 12720 12710 12720 12710 51
265 20250415 140600 363106285 12700 12700 12700 12700 1
266 20250415 140500 363093585 12710 12720 12720 12710 51
267 20250415 140400 362445325 12740 12720 12740 12720 4
268 20250415 140300 362394415 12730 12720 12730 12710 119
269 20250415 140200 360881395 12730 12710 12730 12710 230
270 20250415 140100 357957295 12710 12710 12720 12710 25
271 20250415 140000 357639535 12720 12720 12720 12710 341
272 20250415 135900 353302735 12720 12730 12730 12720 6
273 20250415 135800 353226405 12720 12710 12730 12710 81
274 20250415 135700 352196765 12720 12710 12720 12710 110
275 20250415 135600 350797705 12700 12700 12700 12700 1
276 20250415 135500 350785005 12710 12710 12710 12710 64
277 20250415 135400 349971565 12720 12720 12720 12720 18
278 20250415 135300 349742605 12710 12710 12720 12710 175
279 20250415 135200 347518325 12710 12700 12710 12700 84
280 20250415 135100 346451405 12700 12700 12700 12700 0
281 20250415 135000 346451405 12700 12705 12705 12700 73
282 20250415 134900 345524290 12710 12710 12710 12710 3
283 20250415 134800 345486160 12710 12710 12710 12710 8
284 20250415 134700 345384480 12700 12705 12705 12700 73
285 20250415 134600 344457375 12700 12700 12700 12700 0
286 20250415 134500 344457375 12700 12700 12700 12700 71
287 20250415 134400 343555675 12700 12700 12700 12700 1
288 20250415 134300 343542975 12710 12710 12710 12710 1
289 20250415 134200 343530265 12710 12700 12710 12700 83
290 20250415 134100 342476055 12700 12700 12700 12700 0
291 20250415 134000 342476055 12700 12700 12710 12700 74
292 20250415 133900 341536245 12710 12710 12710 12710 11
293 20250415 133800 341396435 12710 12710 12710 12710 1
294 20250415 133700 341383725 12710 12710 12710 12710 166
295 20250415 133600 339273865 12710 12710 12710 12710 0
296 20250415 133500 339273865 12710 12710 12710 12710 72
297 20250415 133400 338358745 12710 12710 12710 12710 0
298 20250415 133300 338358745 12710 12710 12710 12710 0
299 20250415 133200 338358745 12710 12710 12710 12710 72
300 20250415 133100 337443625 12720 12720 12720 12720 0
301 20250415 133000 337443625 12720 12720 12720 12720 24
302 20250415 132900 337138345 12720 12720 12720 12720 0
303 20250415 132800 337138345 12720 12720 12720 12720 1
304 20250415 132700 337125625 12720 12720 12720 12720 71
305 20250415 132600 336222505 12730 12730 12730 12730 0
306 20250415 132500 336222505 12730 12730 12730 12730 26
307 20250415 132400 335891525 12740 12720 12740 12720 78
308 20250415 132300 334899265 12710 12710 12710 12710 0
309 20250415 132200 334899265 12710 12710 12710 12710 72
310 20250415 132100 333984145 12720 12710 12730 12710 367
311 20250415 132000 329317695 12700 12700 12700 12700 0
312 20250415 131900 329317695 12700 12700 12700 12700 72
313 20250415 131800 328403295 12710 12710 12710 12710 0
314 20250415 131700 328403295 12710 12710 12710 12710 22
315 20250415 131600 328123675 12720 12710 12720 12710 2
316 20250415 131500 328098245 12710 12710 12710 12710 99
317 20250415 131400 326839955 12710 12710 12710 12710 38
318 20250415 131300 326356975 12720 12720 12720 12720 0
319 20250415 131200 326356975 12720 12730 12730 12720 12
320 20250415 131100 326204285 12740 12740 12740 12740 72
321 20250415 131000 325287005 12740 12740 12740 12740 1
322 20250415 130900 325274265 12730 12740 12750 12730 112
323 20250415 130800 323847975 12740 12740 12740 12740 0
324 20250415 130700 323847975 12740 12710 12740 12700 351
325 20250415 130600 319385815 12710 12710 12710 12710 20
326 20250415 130500 319131615 12720 12720 12720 12720 2
327 20250415 130400 319106175 12720 12730 12730 12720 42
328 20250415 130300 318571785 12730 12730 12730 12730 14
329 20250415 130200 318393565 12730 12720 12730 12720 80
330 20250415 130100 317375885 12730 12710 12730 12710 181
331 20250415 130000 315074745 12710 12710 12710 12710 0
332 20250415 125900 315074745 12710 12710 12710 12710 19
333 20250415 125800 314833255 12720 12720 12720 12720 0
334 20250415 125700 314833255 12720 12720 12720 12720 6
335 20250415 125600 314756935 12730 12730 12730 12720 44
336 20250415 125500 314196835 12730 12710 12730 12710 156
337 20250415 125400 312213835 12710 12710 12710 12710 36
338 20250415 125300 311756275 12720 12720 12720 12720 0
339 20250415 125200 311756275 12720 12720 12720 12720 0
340 20250415 125100 311756275 12720 12730 12730 12720 22
341 20250415 125000 311476295 12720 12720 12720 12720 2
342 20250415 124900 311450855 12730 12730 12730 12730 14
343 20250415 124800 311272635 12740 12740 12750 12740 14
344 20250415 124700 311094245 12740 12740 12740 12740 5
345 20250415 124600 311030545 12730 12720 12740 12720 150
346 20250415 124500 309122465 12710 12700 12710 12700 176
347 20250415 124400 306886345 12690 12690 12690 12690 0
348 20250415 124300 306886345 12690 12690 12690 12690 0
349 20250415 124200 306886345 12690 12690 12690 12690 113
350 20250415 124100 305452375 12680 12680 12680 12680 2
351 20250415 124000 305427015 12700 12700 12700 12700 5
352 20250415 123900 305363515 12690 12690 12690 12690 71
353 20250415 123800 304462525 12690 12690 12690 12690 0
354 20250415 123700 304462525 12690 12690 12690 12690 0
355 20250415 123600 304462525 12690 12690 12690 12690 97
356 20250415 123500 303231595 12690 12690 12690 12690 0
357 20250415 123400 303231595 12690 12690 12690 12690 72
358 20250415 123300 302317915 12690 12690 12690 12690 0
359 20250415 123200 302317915 12690 12690 12690 12690 0
360 20250415 123100 302317915 12690 12690 12690 12690 71
361 20250415 123000 301416925 12690 12690 12690 12690 2
362 20250415 122900 301391545 12690 12700 12700 12690 48
363 20250415 122800 300781955 12720 12710 12720 12700 42
364 20250415 122700 300248135 12720 12690 12720 12690 205
365 20250415 122600 297645995 12700 12700 12700 12700 0
366 20250415 122500 297645995 12700 12700 12700 12700 0
367 20250415 122400 297645995 12700 12700 12700 12700 3
368 20250415 122300 297607895 12690 12700 12700 12690 31
369 20250415 122200 297214475 12690 12690 12690 12690 75
370 20250415 122100 296262725 12680 12675 12680 12670 134
371 20250415 122000 294564300 12670 12670 12670 12670 2
372 20250415 121900 294538960 12680 12680 12680 12680 1
373 20250415 121800 294526280 12680 12680 12680 12680 8
374 20250415 121700 294424840 12690 12680 12690 12680 10
375 20250415 121600 294297980 12680 12680 12685 12680 104
376 20250415 121500 292979235 12680 12680 12680 12680 0
377 20250415 121400 292979235 12680 12680 12680 12680 1
378 20250415 121300 292966555 12680 12680 12680 12680 35
379 20250415 121200 292522755 12680 12680 12680 12680 0
380 20250415 121100 292522755 12680 12690 12690 12680 72
381 20250415 121000 291609785 12690 12690 12690 12690 18
382 20250415 120900 291381365 12690 12690 12690 12690 16
383 20250415 120800 291178325 12680 12690 12690 12680 76
384 20250415 120700 290214605 12690 12690 12690 12690 76
385 20250415 120600 289250165 12690 12680 12690 12680 73
386 20250415 120500 288324515 12680 12680 12680 12680 0
387 20250415 120400 288324515 12680 12680 12680 12680 0
388 20250415 120300 288324515 12680 12680 12680 12680 72
389 20250415 120200 287411555 12690 12690 12690 12690 2
390 20250415 120100 287386175 12690 12690 12690 12690 78
391 20250415 120000 286396355 12700 12700 12700 12700 0
392 20250415 115900 286396355 12700 12700 12700 12700 0
393 20250415 115800 286396355 12700 12700 12700 12700 12
394 20250415 115700 286243955 12700 12700 12700 12700 10
395 20250415 115600 286116955 12710 12680 12710 12680 241
396 20250415 115500 283059305 12690 12690 12690 12690 2
397 20250415 115400 283033925 12690 12700 12700 12690 228
398 20250415 115300 280140585 12700 12690 12700 12690 119
399 20250415 115200 278629465 12690 12690 12690 12690 82
400 20250415 115100 277588885 12700 12690 12700 12690 10
401 20250415 115000 277461975 12680 12690 12690 12680 196
402 20250415 114900 274975455 12690 12700 12700 12690 5
403 20250415 114800 274911965 12700 12700 12700 12700 46
404 20250415 114700 274327765 12700 12700 12700 12700 0
405 20250415 114600 274327765 12700 12700 12700 12700 0
406 20250415 114500 274327765 12700 12700 12700 12690 137
407 20250415 114400 272588585 12690 12690 12690 12690 0
408 20250415 114300 272588585 12690 12690 12690 12690 137
409 20250415 114200 270850055 12700 12700 12700 12700 0
410 20250415 114100 270850055 12700 12700 12700 12700 1
411 20250415 114000 270837355 12700 12720 12720 12700 64
412 20250415 113900 270024495 12720 12690 12720 12690 457
413 20250415 113800 264225135 12690 12730 12740 12690 709
414 20250415 113700 255219175 12740 12740 12740 12740 2
415 20250415 113600 255193695 12750 12690 12750 12690 863
416 20250415 113500 244230275 12690 12700 12700 12690 78
417 20250415 113400 243240435 12700 12700 12700 12700 5
418 20250415 113300 243176935 12700 12710 12710 12700 125
419 20250415 113200 241589145 12720 12720 12720 12720 0
420 20250415 113100 241589145 12720 12720 12720 12720 0
421 20250415 113000 241589145 12720 12720 12720 12720 6
422 20250415 112900 241512825 12740 12720 12740 12720 32
423 20250415 112800 241105755 12720 12720 12720 12720 43
424 20250415 112700 240558795 12740 12720 12740 12710 35
425 20250415 112600 240113565 12730 12730 12730 12730 64
426 20250415 112500 239298845 12730 12730 12730 12730 6
427 20250415 112400 239222465 12750 12720 12760 12710 432
428 20250415 112300 233723635 12740 12740 12740 12740 22
429 20250415 112200 233443355 12760 12760 12760 12760 0
430 20250415 112100 233443355 12760 12760 12760 12760 0
431 20250415 112000 233443355 12760 12720 12760 12710 511
432 20250415 111900 226939605 12730 12730 12730 12730 119
433 20250415 111800 225424735 12740 12740 12740 12740 0
434 20250415 111700 225424735 12740 12740 12740 12740 56
435 20250415 111600 224711295 12760 12740 12760 12740 54
436 20250415 111500 224023315 12740 12730 12750 12720 642
437 20250415 111400 215855975 12730 12730 12730 12730 10
438 20250415 111300 215728675 12730 12740 12770 12730 493
439 20250415 111200 209440645 12740 12750 12750 12740 19
440 20250415 111100 209198565 12750 12730 12750 12730 152
441 20250415 111000 207262985 12720 12720 12730 12720 79
442 20250415 110900 206258075 12730 12730 12730 12730 18
443 20250415 110800 206028935 12740 12730 12740 12730 66
444 20250415 110700 205188735 12730 12740 12740 12730 123
445 20250415 110600 203622815 12740 12740 12740 12740 0
446 20250415 110500 203622815 12740 12730 12740 12730 72
447 20250415 110400 202706245 12740 12740 12740 12740 27
448 20250415 110300 202362265 12740 12760 12760 12740 14
449 20250415 110200 202183795 12780 12730 12780 12720 385
450 20250415 110100 197279375 12720 12720 12740 12720 209
451 20250415 110000 194620385 12720 12710 12720 12710 77
452 20250415 105900 193641685 12720 12720 12720 12720 0
453 20250415 105800 193641685 12720 12720 12720 12720 0
454 20250415 105700 193641685 12720 12710 12720 12710 76
455 20250415 105600 192675685 12720 12720 12720 12720 0
456 20250415 105500 192675685 12720 12710 12720 12710 78
457 20250415 105400 191684265 12720 12710 12720 12710 94
458 20250415 105300 190489475 12720 12720 12720 12720 83
459 20250415 105200 189433715 12730 12730 12730 12730 9
460 20250415 105100 189319145 12730 12710 12740 12710 848
461 20250415 105000 178535275 12720 12720 12720 12720 51
462 20250415 104900 177886555 12720 12730 12730 12720 4
463 20250415 104800 177835645 12730 12720 12730 12720 62
464 20250415 104700 177046695 12720 12720 12730 12720 245
465 20250415 104600 173930275 12730 12730 12730 12730 0
466 20250415 104500 173930275 12730 12730 12740 12730 53
467 20250415 104400 173255575 12730 12730 12730 12730 72
468 20250415 104300 172339015 12740 12730 12740 12730 6
469 20250415 104200 172262625 12740 12730 12740 12730 76
470 20250415 104100 171295105 12740 12740 12740 12740 69
471 20250415 104000 170416045 12740 12710 12740 12690 273
472 20250415 103900 166947025 12720 12720 12720 12710 104
473 20250415 103800 165625015 12720 12700 12730 12700 308
474 20250415 103700 161712775 12700 12700 12700 12690 12
475 20250415 103600 161560395 12710 12710 12710 12710 0
476 20250415 103500 161560395 12710 12700 12710 12700 35
477 20250415 103400 161115885 12710 12690 12710 12690 208
478 20250415 103300 158474765 12690 12690 12690 12690 0
479 20250415 103200 158474765 12690 12680 12690 12680 425
480 20250415 103100 153085735 12680 12680 12680 12680 0
481 20250415 103000 153085735 12680 12680 12680 12680 2
482 20250415 102900 153060375 12680 12680 12690 12680 101
483 20250415 102800 151779405 12690 12690 12690 12690 0
484 20250415 102700 151779405 12690 12680 12690 12680 130
485 20250415 102600 150130425 12680 12680 12680 12680 0
486 20250415 102500 150130425 12680 12680 12680 12680 12
487 20250415 102400 149978265 12680 12680 12680 12680 72
488 20250415 102300 149065305 12700 12690 12700 12670 1783
489 20250415 102200 126468395 12700 12700 12700 12700 35
490 20250415 102100 126023895 12730 12730 12730 12730 0
491 20250415 102000 126023895 12730 12680 12730 12680 1045
492 20250415 101900 112761755 12690 12690 12690 12690 44
493 20250415 101800 112203395 12690 12690 12690 12690 160
494 20250415 101700 110172995 12690 12690 12690 12690 136
495 20250415 101600 108447155 12690 12690 12690 12690 6
496 20250415 101500 108371015 12690 12690 12690 12690 0
497 20250415 101400 108371015 12690 12690 12690 12690 72
498 20250415 101300 107457335 12690 12690 12690 12690 21
499 20250415 101200 107190845 12690 12690 12690 12690 70
500 20250415 101100 106302545 12690 12690 12690 12690 2
501 20250415 101000 106277165 12690 12680 12690 12680 45
502 20250415 100900 105706335 12680 12680 12690 12680 77
503 20250415 100800 104729925 12690 12690 12690 12690 0
504 20250415 100700 104729925 12690 12690 12690 12690 3
505 20250415 100600 104691855 12690 12690 12690 12680 75
506 20250415 100500 103740825 12690 12690 12690 12690 3
507 20250415 100400 103702755 12690 12680 12690 12680 76
508 20250415 100300 102739035 12690 12690 12690 12690 0
509 20250415 100200 102739035 12690 12690 12690 12690 1
510 20250415 100100 102726345 12680 12660 12690 12660 248
511 20250415 100000 99583915 12660 12660 12660 12650 16
512 20250415 095900 99381375 12650 12660 12660 12650 8
513 20250415 095800 99280125 12670 12660 12670 12660 20
514 20250415 095700 99026915 12660 12660 12660 12660 4
515 20250415 095600 98976275 12650 12650 12660 12650 173
516 20250415 095500 96787815 12655 12660 12660 12655 2
517 20250415 095400 96762500 12660 12665 12665 12660 84
518 20250415 095300 95699050 12670 12670 12670 12670 43
519 20250415 095200 95154240 12660 12660 12660 12660 0
520 20250415 095100 95154240 12660 12660 12660 12660 171
521 20250415 095000 92989380 12660 12660 12670 12660 24
522 20250415 094900 92685530 12650 12650 12650 12640 559
523 20250415 094800 85614230 12660 12660 12660 12660 255
524 20250415 094700 82385930 12660 12660 12660 12660 0
525 20250415 094600 82385930 12660 12660 12660 12660 72
526 20250415 094500 81474410 12670 12670 12670 12670 18
527 20250415 094400 81246350 12670 12670 12690 12670 440
528 20250415 094300 75668350 12670 12670 12670 12670 13
529 20250415 094200 75503640 12680 12680 12680 12680 15
530 20250415 094100 75313440 12670 12670 12670 12670 0
531 20250415 094000 75313440 12670 12670 12670 12670 119
532 20250415 093900 73805710 12670 12670 12670 12670 25
533 20250415 093800 73488960 12660 12670 12670 12660 85
534 20250415 093700 72412730 12670 12680 12680 12640 1130
535 20250415 093600 58096150 12690 12690 12690 12680 76
536 20250415 093500 57132430 12680 12690 12690 12680 74
537 20250415 093400 56193970 12700 12700 12700 12700 6
538 20250415 093300 56117770 12700 12710 12710 12700 53
539 20250415 093200 55444610 12710 12700 12710 12700 226
540 20250415 093100 52574390 12700 12690 12710 12690 186
541 20250415 093000 50212890 12700 12690 12700 12690 35
542 20250415 092900 49768730 12700 12700 12700 12700 15
543 20250415 092800 49578230 12700 12700 12700 12700 37
544 20250415 092700 49108330 12690 12690 12690 12690 0
545 20250415 092600 49108330 12690 12710 12710 12690 195
546 20250415 092500 46631920 12710 12710 12710 12710 20
547 20250415 092400 46377720 12710 12730 12730 12710 104
548 20250415 092300 45055070 12730 12740 12740 12730 73
549 20250415 092200 44125320 12740 12690 12740 12690 158
550 20250415 092100 42115760 12680 12680 12700 12680 168
551 20250415 092000 39985360 12690 12700 12700 12690 54
552 20250415 091900 39300000 12710 12720 12720 12710 30
553 20250415 091800 38918530 12730 12690 12740 12690 466
554 20250415 091700 32996030 12680 12690 12700 12680 240
555 20250415 091600 29951280 12710 12710 12710 12680 169
556 20250415 091500 27807160 12710 12710 12710 12710 0
557 20250415 091400 27807160 12710 12700 12710 12680 54
558 20250415 091300 27121890 12700 12690 12700 12680 187
559 20250415 091200 24750300 12690 12710 12710 12690 126
560 20250415 091100 23149370 12680 12680 12680 12680 0
561 20250415 091000 23149370 12680 12680 12720 12680 328
562 20250415 090900 18987280 12680 12670 12680 12670 272
563 20250415 090800 15539700 12660 12660 12660 12660 13
564 20250415 090700 15375120 12670 12710 12710 12640 611
565 20250415 090600 7632990 12720 12710 12720 12710 48
566 20250415 090500 7022890 12690 12750 12750 12690 329
567 20250415 090400 2841740 12760 12700 12760 12700 86
568 20250415 090300 1747340 12780 12780 12780 12780 1
569 20250415 090200 1734560 12800 12800 12800 12800 0
570 20250415 090100 1734560 12800 12800 12800 12800 0
571 20250415 090000 1734560 12800 12660 12800 12660 137