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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
000990/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,181700,6508513175,38200,38200,38200,38200,9313
20250408,181600,6508513175,38200,38200,38200,38200,0
20250408,181500,6508513175,38200,38200,38200,38200,0
20250408,181400,6508513175,38200,38200,38200,38200,0
20250408,181300,6508513175,38200,38200,38200,38200,0
20250408,181200,6508513175,38200,38200,38200,38200,0
20250408,181100,6508513175,38200,38200,38200,38200,0
20250408,181000,6508513175,38200,38200,38200,38200,0
20250408,180900,6508513175,38200,38200,38200,38200,0
20250408,180800,6508513175,38200,38200,38200,38200,0
20250408,180700,6508513175,38200,38200,38200,38200,0
20250408,180600,6508513175,38200,38200,38200,38200,0
20250408,180500,6508513175,38200,38200,38200,38200,0
20250408,180400,6508513175,38200,38200,38200,38200,0
20250408,180300,6508513175,38200,38200,38200,38200,0
20250408,180200,6508513175,38200,38200,38200,38200,0
20250408,180100,6508513175,38200,38200,38200,38200,0
20250408,180000,6508513175,38200,38200,38200,38200,0
20250408,175900,6508513175,38200,38200,38200,38200,0
20250408,175800,6508513175,38200,38200,38200,38200,0
20250408,175700,6508513175,38200,38200,38200,38200,0
20250408,175600,6508513175,38200,38200,38200,38200,0
20250408,175500,6508513175,38200,38200,38200,38200,0
20250408,175400,6508513175,38200,38200,38200,38200,0
20250408,175300,6508513175,38200,38200,38200,38200,0
20250408,175200,6508513175,38200,38200,38200,38200,0
20250408,175100,6508513175,38200,38200,38200,38200,0
20250408,175000,6508513175,38200,38200,38200,38200,0
20250408,174900,6508513175,38200,38200,38200,38200,0
20250408,174800,6508513175,38200,38200,38200,38200,0
20250408,174700,6508513175,38200,38200,38200,38200,9313
20250408,174600,6508513175,38200,38200,38200,38200,0
20250408,174500,6508513175,38200,38200,38200,38200,0
20250408,174400,6508513175,38200,38200,38200,38200,0
20250408,174300,6508513175,38200,38200,38200,38200,0
20250408,174200,6508513175,38200,38200,38200,38200,0
20250408,174100,6508513175,38200,38200,38200,38200,0
20250408,174000,6508513175,38200,38200,38200,38200,0
20250408,173900,6508513175,38200,38200,38200,38200,0
20250408,173800,6508513175,38200,38200,38200,38200,0
20250408,173700,6508513175,38200,38200,38200,38200,0
20250408,173600,6508513175,38200,38200,38200,38200,0
20250408,173500,6508513175,38200,38200,38200,38200,0
20250408,173400,6508513175,38200,38200,38200,38200,0
20250408,173300,6508513175,38200,38200,38200,38200,0
20250408,173200,6508513175,38200,38200,38200,38200,0
20250408,173100,6508513175,38200,38200,38200,38200,0
20250408,173000,6508513175,38200,38200,38200,38200,0
20250408,172900,6508513175,38200,38200,38200,38200,0
20250408,172800,6508513175,38200,38200,38200,38200,0
20250408,172700,6508513175,38200,38200,38200,38200,0
20250408,172600,6508513175,38200,38200,38200,38200,0
20250408,172500,6508513175,38200,38200,38200,38200,0
20250408,172400,6508513175,38200,38200,38200,38200,0
20250408,172300,6508513175,38200,38200,38200,38200,0
20250408,172200,6508513175,38200,38200,38200,38200,0
20250408,172100,6508513175,38200,38200,38200,38200,0
20250408,172000,6508513175,38200,38200,38200,38200,0
20250408,171900,6508513175,38200,38200,38200,38200,0
20250408,171800,6508513175,38200,38200,38200,38200,0
20250408,171700,6508513175,38200,38200,38200,38200,9313
20250408,171600,6508513175,38200,38200,38200,38200,0
20250408,171500,6508513175,38200,38200,38200,38200,0
20250408,171400,6508513175,38200,38200,38200,38200,0
20250408,171300,6508513175,38200,38200,38200,38200,0
20250408,171200,6508513175,38200,38200,38200,38200,0
20250408,171100,6508513175,38200,38200,38200,38200,0
20250408,171000,6508513175,38200,38200,38200,38200,0
20250408,170900,6508513175,38200,38200,38200,38200,0
20250408,170800,6508513175,38200,38200,38200,38200,0
20250408,170700,6508513175,38200,38200,38200,38200,0
20250408,170600,6508513175,38200,38200,38200,38200,0
20250408,170500,6508513175,38200,38200,38200,38200,0
20250408,170400,6508513175,38200,38200,38200,38200,0
20250408,170300,6508513175,38200,38200,38200,38200,0
20250408,170200,6508513175,38200,38200,38200,38200,0
20250408,170100,6508513175,38200,38200,38200,38200,0
20250408,170000,6508513175,38200,38200,38200,38200,0
20250408,165900,6508513175,38200,38200,38200,38200,0
20250408,165800,6508513175,38200,38200,38200,38200,0
20250408,165700,6508513175,38200,38200,38200,38200,0
20250408,165600,6508513175,38200,38200,38200,38200,0
20250408,165500,6508513175,38200,38200,38200,38200,0
20250408,165400,6508513175,38200,38200,38200,38200,0
20250408,165300,6508513175,38200,38200,38200,38200,0
20250408,165200,6508513175,38200,38200,38200,38200,0
20250408,165100,6508513175,38200,38200,38200,38200,0
20250408,165000,6508513175,38200,38200,38200,38200,0
20250408,164900,6508513175,38200,38200,38200,38200,0
20250408,164800,6508513175,38200,38200,38200,38200,0
20250408,164700,6508513175,38200,38200,38200,38200,9313
20250408,164600,6508513175,38200,38200,38200,38200,0
20250408,164500,6508513175,38200,38200,38200,38200,0
20250408,164400,6508513175,38200,38200,38200,38200,0
20250408,164300,6508513175,38200,38200,38200,38200,0
20250408,164200,6508513175,38200,38200,38200,38200,0
20250408,164100,6508513175,38200,38200,38200,38200,0
20250408,164000,6508513175,38200,38200,38200,38200,0
20250408,163900,6508513175,38200,38200,38200,38200,0
20250408,163800,6508513175,38200,38200,38200,38200,0
20250408,163700,6508513175,38200,38200,38200,38200,0
20250408,163600,6508513175,38200,38200,38200,38200,0
20250408,163500,6508513175,38200,38200,38200,38200,0
20250408,163400,6508513175,38200,38200,38200,38200,0
20250408,163300,6508513175,38200,38200,38200,38200,0
20250408,163200,6508513175,38200,38200,38200,38200,0
20250408,163100,6508513175,38200,38200,38200,38200,0
20250408,163000,6508513175,38200,38200,38200,38200,0
20250408,162900,6508513175,38200,38200,38200,38200,0
20250408,162800,6508513175,38200,38200,38200,38200,0
20250408,162700,6508513175,38200,38200,38200,38200,0
20250408,162600,6508513175,38200,38200,38200,38200,0
20250408,162500,6508513175,38200,38200,38200,38200,0
20250408,162400,6508513175,38200,38200,38200,38200,0
20250408,162300,6508513175,38200,38200,38200,38200,0
20250408,162200,6508513175,38200,38200,38200,38200,0
20250408,162100,6508513175,38200,38200,38200,38200,0
20250408,162000,6508513175,38200,38200,38200,38200,0
20250408,161900,6508513175,38200,38200,38200,38200,0
20250408,161800,6508513175,38200,38200,38200,38200,0
20250408,161700,6508513175,38200,38200,38200,38200,9313
20250408,161600,6508513175,38200,38200,38200,38200,0
20250408,161500,6508513175,38200,38200,38200,38200,0
20250408,161400,6508513175,38200,38200,38200,38200,0
20250408,161300,6508513175,38200,38200,38200,38200,0
20250408,161200,6508513175,38200,38200,38200,38200,0
20250408,161100,6508513175,38200,38200,38200,38200,0
20250408,161000,6508513175,38200,38200,38200,38200,0
20250408,160900,6508513175,38200,38200,38200,38200,0
20250408,160800,6508513175,38200,38200,38200,38200,0
20250408,160700,6508513175,38200,38200,38200,38200,0
20250408,160600,6508513175,38200,38200,38200,38200,0
20250408,160500,6508513175,38200,38200,38200,38200,0
20250408,160400,6508513175,38200,38200,38200,38200,0
20250408,160300,6508513175,38200,38200,38200,38200,0
20250408,160200,6508513175,38200,38200,38200,38200,0
20250408,160100,6508513175,38200,38200,38200,38200,0
20250408,160000,6508513175,38200,38200,38200,38200,0
20250408,155900,6508513175,38200,38200,38200,38200,0
20250408,155800,6508513175,38200,38200,38200,38200,0
20250408,155700,6508513175,38200,38200,38200,38200,0
20250408,155600,6508513175,38200,38200,38200,38200,0
20250408,155500,6508513175,38200,38200,38200,38200,0
20250408,155400,6508513175,38200,38200,38200,38200,0
20250408,155300,6508513175,38200,38200,38200,38200,0
20250408,155200,6508513175,38200,38200,38200,38200,0
20250408,155100,6508513175,38200,38200,38200,38200,0
20250408,155000,6508513175,38200,38200,38200,38200,0
20250408,154900,6508513175,38200,38200,38200,38200,0
20250408,154800,6508513175,38200,38200,38200,38200,0
20250408,154700,6508513175,38200,38200,38200,38200,9313
20250408,154600,6508513175,38200,38200,38200,38200,0
20250408,154500,6508513175,38200,38200,38200,38200,0
20250408,154400,6508513175,38200,38200,38200,38200,0
20250408,154300,6508513175,38200,38200,38200,38200,0
20250408,154200,6508513175,38200,38200,38200,38200,0
20250408,154100,6508513175,38200,38200,38200,38200,0
20250408,154000,6508513175,38200,38200,38200,38200,0
20250408,153900,6508513175,38200,38200,38200,38200,0
20250408,153800,6508513175,38200,38200,38200,38200,0
20250408,153700,6508513175,38200,38200,38200,38200,0
20250408,153600,6508513175,38200,38200,38200,38200,0
20250408,153500,6508513175,38200,38200,38200,38200,0
20250408,153400,6508513175,38200,38200,38200,38200,0
20250408,153300,6508513175,38200,38200,38200,38200,0
20250408,153200,6508513175,38200,38200,38200,38200,0
20250408,153100,6508513175,38200,38200,38200,38200,0
20250408,153000,6508513175,38200,38200,38200,38200,9313
20250408,152900,6152756575,38250,38250,38250,38250,0
20250408,152800,6152756575,38250,38250,38250,38250,0
20250408,152700,6152756575,38250,38250,38250,38250,0
20250408,152600,6152756575,38250,38250,38250,38250,0
20250408,152500,6152756575,38250,38250,38250,38250,0
20250408,152400,6152756575,38250,38250,38250,38250,0
20250408,152300,6152756575,38250,38250,38250,38250,0
20250408,152200,6152756575,38250,38250,38250,38250,0
20250408,152100,6152756575,38250,38250,38250,38250,0
20250408,152000,6152756575,38250,38250,38250,38250,0
20250408,151900,6152756575,38250,38350,38400,38250,1182
20250408,151800,6107521525,38400,38400,38400,38350,101
20250408,151700,6103647675,38350,38350,38350,38300,599
20250408,151600,6080691225,38300,38300,38350,38250,1289
20250408,151500,6031322425,38300,38350,38350,38300,277
20250408,151400,6020707675,38300,38300,38350,38300,214
20250408,151300,6012504875,38350,38350,38400,38300,207
20250408,151200,6004569375,38350,38300,38400,38300,669
20250408,151100,5978917475,38350,38350,38400,38350,249
20250408,151000,5969366075,38400,38400,38400,38350,899
20250408,150900,5934885825,38400,38350,38400,38350,203
20250408,150800,5927098675,38350,38350,38400,38350,185
20250408,150700,5920001775,38350,38400,38450,38350,203
20250408,150600,5912212175,38400,38450,38450,38350,178
20250408,150500,5905375375,38350,38350,38400,38350,540
20250408,150400,5884645525,38400,38400,38400,38350,217
20250408,150300,5876317225,38400,38500,38500,38400,835
20250408,150200,5844189225,38450,38350,38450,38350,1251
20250408,150100,5796122175,38350,38450,38450,38300,1190
20250408,150000,5750493725,38450,38450,38450,38400,65
20250408,145900,5747997225,38400,38450,38450,38400,19
20250408,145800,5747266925,38450,38400,38450,38400,70
20250408,145700,5744578075,38400,38400,38450,38400,109
20250408,145600,5740391700,38400,38400,38450,38400,14
20250408,145500,5739854050,38450,38400,38450,38400,3
20250408,145400,5739738750,38400,38400,38450,38400,271
20250408,145300,5729320400,38400,38400,38450,38400,33
20250408,145200,5728051950,38400,38350,38500,38350,590
20250408,145100,5705393000,38350,38350,38400,38350,39
20250408,145000,5703897250,38350,38350,38400,38350,41
20250408,144900,5702324000,38400,38350,38400,38350,2
20250408,144800,5702247250,38350,38350,38400,38350,31
20250408,144700,5701058200,38400,38350,38400,38350,13
20250408,144600,5700559450,38350,38400,38400,38350,133
20250408,144500,5695458750,38350,38400,38400,38350,28
20250408,144400,5694384900,38350,38350,38400,38350,13
20250408,144300,5693886250,38350,38450,38450,38350,87
20250408,144200,5690548050,38400,38450,38500,38400,178
20250408,144100,5683705250,38450,38450,38500,38450,384
20250408,144000,5668940400,38400,38400,38450,38400,146
20250408,143900,5663333900,38400,38450,38450,38400,48
20250408,143800,5661488450,38400,38450,38450,38400,3
20250408,143700,5661373150,38400,38350,38450,38350,217
20250408,143600,5653041450,38400,38400,38400,38350,323
20250408,143500,5640638400,38400,38350,38400,38300,245
20250408,143400,5631242650,38350,38400,38400,38300,149
20250408,143300,5625528800,38350,38350,38400,38350,6
20250408,143200,5625298650,38350,38300,38400,38300,282
20250408,143100,5614485300,38300,38300,38300,38250,1409
20250408,143000,5560534050,38300,38350,38350,38300,9
20250408,142900,5560189250,38300,38400,38400,38300,244
20250408,142800,5550832350,38450,38350,38450,38350,231
20250408,142700,5541963200,38400,38350,38400,38350,15
20250408,142600,5541387800,38350,38400,38400,38350,397
20250408,142500,5526149050,38400,38400,38400,38350,98
20250408,142400,5522388050,38400,38400,38450,38350,368
20250408,142300,5508260050,38400,38500,38500,38400,6
20250408,142200,5508029450,38450,38400,38450,38350,1241
20250408,142100,5460332150,38400,38400,38400,38350,9
20250408,142000,5459986900,38350,38350,38350,38350,7
20250408,141900,5459718450,38400,38300,38400,38300,397
20250408,141800,5444494700,38300,38350,38350,38300,9
20250408,141700,5444149950,38350,38350,38350,38300,133
20250408,141600,5439049900,38300,38350,38350,38300,147
20250408,141500,5433414250,38350,38300,38350,38300,11
20250408,141400,5432992900,38300,38300,38350,38300,28
20250408,141300,5431920450,38300,38350,38350,38300,98
20250408,141200,5428166050,38350,38350,38350,38300,25
20250408,141100,5427207350,38300,38350,38350,38300,46
20250408,141000,5425443400,38400,38450,38450,38350,564
20250408,140900,5403787850,38450,38475,38500,38400,966
20250408,140800,5366649350,38450,38500,38500,38450,11
20250408,140700,5366226250,38500,38450,38500,38450,46
20250408,140600,5364457350,38450,38450,38500,38450,5
20250408,140500,5364264950,38450,38400,38450,38400,401
20250408,140400,5348846650,38450,38450,38450,38400,404
20250408,140300,5333315300,38500,38450,38500,38400,360
20250408,140200,5319481250,38450,38400,38450,38400,221
20250408,140100,5310983900,38400,38450,38500,38400,523
20250408,140000,5290875150,38450,38400,38450,38400,299
20250408,135900,5279382250,38400,38400,38400,38350,386
20250408,135800,5264560600,38400,38400,38400,38350,51
20250408,135700,5262603850,38350,38400,38400,38350,129
20250408,135600,5257656400,38350,38300,38350,38300,219
20250408,135500,5249257800,38350,38350,38350,38300,173
20250408,135400,5242624600,38350,38300,38400,38300,218
20250408,135300,5234274600,38300,38300,38400,38300,10
20250408,135200,5233890950,38300,38350,38350,38300,898
20250408,135100,5199460000,38350,38300,38350,38300,130
20250408,135000,5194475000,38300,38300,38350,38300,555
20250408,134900,5173198300,38300,38300,38350,38300,31
20250408,134800,5172010850,38350,38300,38350,38300,114
20250408,134700,5167639450,38350,38250,38350,38250,1096
20250408,134600,5125652600,38250,38300,38300,38250,55
20250408,134500,5123548700,38250,38300,38300,38200,662
20250408,134400,5098216600,38300,38300,38350,38300,714
20250408,134300,5070870350,38300,38300,38350,38300,139
20250408,134200,5065546500,38300,38350,38350,38300,8
20250408,134100,5065240050,38300,38300,38350,38300,69
20250408,134000,5062597050,38300,38300,38350,38300,264
20250408,133900,5052474800,38350,38350,38350,38350,32
20250408,133800,5051247600,38350,38300,38350,38300,1459
20250408,133700,4995295450,38300,38300,38350,38300,277
20250408,133600,4984686300,38350,38300,38350,38300,192
20250408,133500,4977325800,38300,38300,38350,38300,377
20250408,133400,4962870250,38300,38350,38400,38300,944
20250408,133300,4926670850,38350,38450,38450,38350,693
20250408,133200,4900053300,38400,38450,38450,38400,75
20250408,133100,4897172400,38450,38550,38550,38450,1414
20250408,133000,4842758000,38500,38550,38550,38500,139
20250408,132900,4837406450,38500,38500,38500,38500,1
20250408,132800,4837367950,38500,38600,38600,38500,295
20250408,132700,4825987400,38600,38500,38600,38500,3
20250408,132600,4825871800,38500,38550,38600,38500,919
20250408,132500,4790414850,38550,38550,38550,38550,34
20250408,132400,4789104150,38550,38550,38600,38550,13
20250408,132300,4788602950,38550,38550,38550,38550,407
20250408,132200,4772913100,38550,38550,38550,38500,42
20250408,132100,4771295850,38500,38450,38550,38450,206
20250408,132000,4763365550,38450,38450,38550,38450,882
20250408,131900,4729416000,38450,38500,38500,38450,49
20250408,131800,4727530800,38450,38450,38500,38450,56
20250408,131700,4725377250,38450,38450,38500,38450,55
20250408,131600,4723262400,38450,38450,38450,38450,63
20250408,131500,4720840050,38450,38550,38600,38450,1887
20250408,131400,4648165850,38550,38550,38550,38550,31
20250408,131300,4646970800,38550,38550,38600,38550,114
20250408,131200,4642574600,38550,38550,38600,38550,140
20250408,131100,4637177550,38550,38550,38550,38550,34
20250408,131000,4635866850,38550,38600,38600,38550,430
20250408,130900,4619269750,38600,38600,38600,38600,10
20250408,130800,4618883750,38550,38550,38600,38550,442
20250408,130700,4601824200,38550,38600,38600,38550,429
20250408,130600,4585266050,38600,38550,38600,38550,507
20250408,130500,4565720850,38500,38550,38550,38500,67
20250408,130400,4563140300,38500,38500,38500,38500,26
20250408,130300,4562139300,38500,38550,38550,38500,33
20250408,130200,4560868600,38500,38550,38550,38500,824
20250408,130100,4529110750,38600,38600,38600,38600,1
20250408,130000,4529072150,38550,38550,38600,38550,558
20250408,125900,4507561200,38600,38550,38600,38550,39
20250408,125800,4506057500,38600,38550,38600,38550,499
20250408,125700,4486809150,38550,38500,38550,38500,43
20250408,125600,4485153600,38550,38550,38550,38500,81
20250408,125500,4482035000,38500,38500,38500,38500,112
20250408,125400,4477723000,38550,38550,38550,38500,150
20250408,125300,4471944100,38550,38500,38550,38500,137
20250408,125200,4466669550,38500,38550,38550,38500,826
20250408,125100,4434828900,38500,38550,38550,38500,371
20250408,125000,4420537500,38550,38600,38600,38550,1662
20250408,124900,4356408200,38600,38600,38650,38600,25
20250408,124800,4355443050,38600,38650,38650,38600,82
20250408,124700,4352274700,38600,38600,38650,38600,430
20250408,124600,4335676650,38600,38650,38650,38600,18
20250408,124500,4334981500,38600,38650,38700,38600,508
20250408,124400,4315349900,38700,38650,38700,38650,52
20250408,124300,4313339300,38650,38650,38650,38650,211
20250408,124200,4305184150,38600,38600,38650,38600,540
20250408,124100,4284315400,38600,38650,38650,38600,276
20250408,124000,4273649450,38600,38650,38650,38600,57
20250408,123900,4271448800,38600,38650,38700,38600,1688
20250408,123800,4206212800,38650,38675,38700,38650,43
20250408,123700,4204550450,38700,38700,38700,38650,11
20250408,123600,4204125200,38700,38650,38700,38650,280
20250408,123500,4193289900,38700,38650,38750,38650,73
20250408,123400,4190465250,38700,38700,38750,38700,127
20250408,123300,4185545250,38650,38750,38750,38650,338
20250408,123200,4172467050,38750,38750,38800,38700,278
20250408,123100,4161696700,38750,38700,38750,38700,12
20250408,123000,4161232250,38750,38750,38750,38700,273
20250408,122900,4150656000,38750,38750,38800,38750,265
20250408,122800,4140376800,38750,38850,38850,38750,302
20250408,122700,4128646550,38850,38800,38850,38800,320
20250408,122600,4116220500,38800,38750,38800,38700,102
20250408,122500,4112268200,38750,38750,38750,38700,74
20250408,122400,4109402150,38750,38750,38800,38750,239
20250408,122300,4100130650,38700,38700,38750,38700,510
20250408,122200,4080372400,38700,38650,38700,38650,234
20250408,122100,4071317950,38700,38650,38700,38650,123
20250408,122000,4066561500,38650,38750,38750,38650,1524
20250408,121900,4007589750,38700,38700,38725,38700,19
20250408,121800,4006854400,38700,38750,38750,38700,20
20250408,121700,4006080200,38700,38750,38750,38700,244
20250408,121600,3996627050,38700,38750,38750,38700,35
20250408,121500,3995272300,38700,38750,38850,38700,319
20250408,121400,3982891750,38700,38800,38850,38700,2140
20250408,121300,3899914550,38800,38800,38850,38800,27
20250408,121200,3898866800,38850,38850,38850,38800,37
20250408,121100,3897429750,38800,38850,38850,38800,71
20250408,121000,3894673850,38800,38850,38850,38800,28
20250408,120900,3893586100,38850,38850,38850,38800,283
20250408,120800,3882593000,38900,38850,38900,38850,68
20250408,120700,3879951000,38850,38850,38850,38800,57
20250408,120600,3877736900,38800,38850,38850,38800,97
20250408,120500,3873973150,38850,38800,38850,38800,28
20250408,120400,3872886700,38800,38850,38850,38800,216
20250408,120300,3864495650,38800,38800,38850,38800,106
20250408,120200,3860380000,38800,38800,38850,38800,193
20250408,120100,3852890800,38750,38800,38800,38750,65
20250408,120000,3850370300,38850,38750,38850,38750,212
20250408,115900,3842144950,38750,38800,38800,38750,359
20250408,115800,3828215950,38800,38800,38800,38800,50
20250408,115700,3826275950,38800,38750,38800,38750,261
20250408,115600,3816150200,38750,38850,38900,38750,1798
20250408,115500,3746360100,38900,38900,38900,38800,677
20250408,115400,3720035450,38950,38950,38950,38900,550
20250408,115300,3698613850,38900,38900,38950,38900,48
20250408,115200,3696746600,38900,39050,39050,38900,100
20250408,115100,3692842850,39050,38900,39050,38900,3
20250408,115000,3692726000,38900,38850,39050,38850,2126
20250408,114900,3609915750,38850,38900,38900,38850,27
20250408,114800,3608866100,38900,38850,38900,38850,496
20250408,114700,3589575750,38850,38850,38900,38850,47
20250408,114600,3587749750,38850,38850,38900,38850,80
20250408,114500,3584641650,38850,38850,38850,38850,1
20250408,114400,3584602800,38850,38850,38900,38850,471
20250408,114300,3566303750,38850,38850,38850,38800,51
20250408,114200,3564322650,38850,38850,38850,38800,1166
20250408,114100,3519030250,38850,38900,38900,38800,658
20250408,114000,3493468650,38900,38900,38900,38850,104
20250408,113900,3489423700,38900,38850,38950,38850,320
20250408,113800,3476966750,38900,38900,38950,38850,818
20250408,113700,3445136400,38950,38900,38950,38900,40
20250408,113600,3443580200,38900,39000,39000,38900,87
20250408,113500,3440191600,38950,39000,39000,38950,796
20250408,113400,3409152800,39050,39050,39050,38950,343
20250408,113300,3395775800,39000,39050,39050,39000,63
20250408,113200,3393318300,39000,39000,39100,38950,703
20250408,113100,3365892650,39000,39100,39100,39000,1077
20250408,113000,3323814750,39150,39100,39150,39100,278
20250408,112900,3312933500,39100,39150,39150,39100,216
20250408,112800,3304477200,39150,39100,39150,39100,5
20250408,112700,3304281650,39150,39200,39200,39100,46
20250408,112600,3302482850,39150,39150,39200,39150,205
20250408,112500,3294457000,39150,39200,39200,39150,1337
20250408,112400,3242076550,39200,39200,39200,39150,764
20250408,112300,3212129100,39200,39150,39200,39150,309
20250408,112200,3200017650,39150,39150,39150,39150,0
20250408,112100,3200017650,39150,39150,39200,39150,39
20250408,112000,3198490750,39150,39200,39200,39150,227
20250408,111900,3189603400,39150,39150,39200,39150,3
20250408,111800,3189485900,39150,39100,39150,39100,936
20250408,111700,3152843750,39100,39150,39150,39100,139
20250408,111600,3147408800,39100,39100,39150,39100,25
20250408,111500,3146431250,39100,39100,39100,39100,101
20250408,111400,3142482150,39100,39100,39150,39100,21
20250408,111300,3141660400,39100,39100,39150,39100,46
20250408,111200,3139860750,39150,39100,39150,39050,555
20250408,111100,3118159350,39100,39050,39100,39050,20
20250408,111000,3117378250,39050,39050,39100,39050,110
20250408,110900,3113080950,39050,39150,39150,39050,28
20250408,110800,3111987200,39100,39100,39100,39100,170
20250408,110700,3105340200,39100,39100,39100,39050,125
20250408,110600,3100453050,39050,39100,39100,39050,115
20250408,110500,3095956700,39100,39100,39150,39100,340
20250408,110400,3082662550,39100,39100,39100,39050,318
20250408,110300,3070230000,39100,39100,39150,39050,1411
20250408,110200,3015072650,39150,39150,39150,39150,102
20250408,110100,3011079350,39100,39200,39200,39100,1370
20250408,110000,2957457750,39150,39150,39200,39150,553
20250408,105900,2935782250,39200,39200,39200,39150,4
20250408,105800,2935625500,39150,39150,39150,39100,962
20250408,105700,2897963750,39150,39150,39150,39150,315
20250408,105600,2885631500,39200,39150,39200,39150,211
20250408,105500,2877368300,39150,39050,39150,39050,777
20250408,105400,2846984800,39050,39050,39200,39050,411
20250408,105300,2830914050,39100,39050,39100,39000,851
20250408,105200,2797691950,39050,39050,39050,39000,389
20250408,105100,2782501800,39050,39000,39050,39000,299
20250408,105000,2770828400,39000,39000,39000,39000,8
20250408,104900,2770516400,39050,39050,39050,39000,229
20250408,104800,2761575050,39050,39050,39050,39000,50
20250408,104700,2759624850,39000,39000,39050,39000,414
20250408,104600,2743478700,39000,39000,39050,39000,25
20250408,104500,2742503550,39000,38950,39000,38900,1019
20250408,104400,2702783250,39000,39000,39000,38950,54
20250408,104300,2700677500,39050,38950,39050,38900,785
20250408,104200,2670069400,38900,38950,38950,38850,577
20250408,104100,2647625450,38850,39000,39000,38850,786
20250408,104000,2617033900,39050,39000,39050,38950,618
20250408,103900,2592922100,39000,39050,39050,39000,246
20250408,103800,2583317950,39050,39050,39050,39000,179
20250408,103700,2576328350,39000,38950,39050,38950,418
20250408,103600,2560026700,39000,39000,39050,38950,1267
20250408,103500,2510614000,39050,39050,39050,39000,314
20250408,103400,2498352550,39050,39050,39050,39050,105
20250408,103300,2494252300,39050,39050,39100,39050,340
20250408,103200,2480975250,39050,39100,39100,39050,164
20250408,103100,2474570900,39100,39050,39100,39050,136
20250408,103000,2469259300,39050,39200,39200,39050,472
20250408,102900,2450795650,39150,39200,39200,39150,56
20250408,102800,2448602150,39100,39100,39150,39050,357
20250408,102700,2434641850,39050,39250,39250,39000,2141
20250408,102600,2350859600,39200,39150,39200,39150,406
20250408,102500,2334944800,39250,39300,39300,39150,741
20250408,102400,2305906850,39250,39300,39300,39200,2021
20250408,102300,2226564450,39250,39300,39300,39250,16
20250408,102200,2225936400,39250,39300,39300,39250,232
20250408,102100,2216830250,39250,39250,39300,39250,76
20250408,102000,2213847200,39250,39300,39300,39250,500
20250408,101900,2194198250,39300,39300,39350,39300,93
20250408,101800,2190543250,39300,39350,39350,39300,407
20250408,101700,2174529150,39350,39350,39350,39300,246
20250408,101600,2164850300,39350,39350,39400,39350,165
20250408,101500,2158357500,39300,39300,39350,39250,991
20250408,101400,2119391950,39250,39300,39300,39250,324
20250408,101300,2106660150,39300,39250,39300,39200,87
20250408,101200,2103246750,39250,39200,39250,39200,291
20250408,101100,2091827500,39100,39250,39250,39100,685
20250408,101000,2064999950,39250,39150,39250,39150,617
20250408,100900,2040808550,39200,39250,39250,39150,810
20250408,100800,2009044950,39250,39200,39250,39200,83
20250408,100700,2005789850,39250,39250,39250,39200,53
20250408,100600,2003711200,39250,39250,39250,39200,671
20250408,100500,1977383850,39200,39250,39300,39200,450
20250408,100400,1959722900,39250,39250,39300,39250,39
20250408,100300,1958191900,39350,39300,39350,39300,385
20250408,100200,1943059350,39300,39250,39300,39250,51
20250408,100100,1941056250,39250,39300,39300,39250,454
20250408,100000,1923215900,39300,39300,39350,39300,53
20250408,095900,1921132950,39350,39300,39350,39300,262
20250408,095800,1910835350,39300,39350,39400,39250,90
20250408,095700,1907298450,39350,39450,39450,39350,691
20250408,095600,1880065450,39450,39500,39500,39450,277
20250408,095500,1869137750,39450,39500,39500,39450,85
20250408,095400,1865783200,39500,39500,39500,39450,499
20250408,095300,1846072950,39500,39400,39500,39400,70
20250408,095200,1843310550,39450,39450,39500,39400,639
20250408,095100,1818104900,39450,39400,39450,39350,831
20250408,095000,1785338150,39400,39350,39400,39350,114
20250408,094900,1780847200,39350,39400,39400,39350,108
20250408,094800,1776592400,39450,39350,39450,39350,1828
20250408,094700,1704543650,39350,39300,39350,39300,574
20250408,094600,1681960150,39300,39250,39300,39250,451
20250408,094500,1664247350,39300,39350,39350,39300,603
20250408,094400,1640539450,39350,39300,39350,39300,61
20250408,094300,1638140550,39350,39300,39350,39300,131
20250408,094200,1632992200,39300,39350,39400,39300,610
20250408,094100,1608992450,39400,39300,39400,39250,1098
20250408,094000,1565798800,39300,39300,39350,39300,386
20250408,093900,1550628950,39300,39300,39300,39250,504
20250408,093800,1530825500,39300,39250,39300,39200,432
20250408,093700,1513882750,39250,39300,39350,39250,295
20250408,093600,1502292350,39350,39200,39400,39200,876
20250408,093500,1467848400,39200,39350,39350,39200,1453
20250408,093400,1410838450,39300,39250,39300,39250,414
20250408,093300,1394571400,39250,39300,39350,39250,296
20250408,093200,1382938950,39300,39300,39350,39300,336
20250408,093100,1369731250,39350,39300,39350,39300,87
20250408,093000,1366312000,39350,39350,39350,39250,467
20250408,092900,1347949650,39300,39250,39350,39150,552
20250408,092800,1326288850,39350,39300,39350,39200,293
20250408,092700,1314782350,39300,39300,39350,39300,106
20250408,092600,1310616450,39300,39350,39350,39300,519
20250408,092500,1290215100,39300,39300,39350,39300,284
20250408,092400,1279053750,39300,39300,39300,39250,106
20250408,092300,1274888750,39300,39400,39400,39300,217
20250408,092200,1266352700,39350,39300,39350,39250,393
20250408,092100,1250900100,39250,39200,39300,39200,893
20250408,092000,1215893400,39150,39200,39300,39150,549
20250408,091900,1194362100,39150,39200,39250,39150,337
20250408,091800,1181148450,39150,39300,39300,39150,90
20250408,091700,1177623400,39300,39300,39300,39200,1370
20250408,091600,1123827200,39350,39400,39400,39350,198
20250408,091500,1116035600,39450,39450,39450,39350,698
20250408,091400,1088544400,39450,39450,39600,39450,5208
20250408,091300,882967550,39450,39450,39450,39400,339
20250408,091200,869597950,39400,39350,39450,39350,1636
20250408,091100,805138450,39350,39300,39350,39300,362
20250408,091000,790905700,39300,39300,39350,39250,442
20250408,090900,773535550,39350,39400,39400,39200,1342
20250408,090800,720821750,39350,39400,39450,39300,869
20250408,090700,686619950,39400,39450,39450,39350,600
20250408,090600,662978450,39450,39300,39450,39250,1894
20250408,090500,588440050,39250,39200,39250,39200,358
20250408,090400,574405950,39250,39300,39350,39200,1288
20250408,090300,523832050,39300,39300,39500,39250,1404
20250408,090200,468527250,39300,39250,39450,39150,1109
20250408,090100,424911900,39200,39200,39350,38950,3202
20250408,090000,299692600,39350,39000,39400,39000,7672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 181700 6508513175 38200 38200 38200 38200 9313
3 20250408 181600 6508513175 38200 38200 38200 38200 0
4 20250408 181500 6508513175 38200 38200 38200 38200 0
5 20250408 181400 6508513175 38200 38200 38200 38200 0
6 20250408 181300 6508513175 38200 38200 38200 38200 0
7 20250408 181200 6508513175 38200 38200 38200 38200 0
8 20250408 181100 6508513175 38200 38200 38200 38200 0
9 20250408 181000 6508513175 38200 38200 38200 38200 0
10 20250408 180900 6508513175 38200 38200 38200 38200 0
11 20250408 180800 6508513175 38200 38200 38200 38200 0
12 20250408 180700 6508513175 38200 38200 38200 38200 0
13 20250408 180600 6508513175 38200 38200 38200 38200 0
14 20250408 180500 6508513175 38200 38200 38200 38200 0
15 20250408 180400 6508513175 38200 38200 38200 38200 0
16 20250408 180300 6508513175 38200 38200 38200 38200 0
17 20250408 180200 6508513175 38200 38200 38200 38200 0
18 20250408 180100 6508513175 38200 38200 38200 38200 0
19 20250408 180000 6508513175 38200 38200 38200 38200 0
20 20250408 175900 6508513175 38200 38200 38200 38200 0
21 20250408 175800 6508513175 38200 38200 38200 38200 0
22 20250408 175700 6508513175 38200 38200 38200 38200 0
23 20250408 175600 6508513175 38200 38200 38200 38200 0
24 20250408 175500 6508513175 38200 38200 38200 38200 0
25 20250408 175400 6508513175 38200 38200 38200 38200 0
26 20250408 175300 6508513175 38200 38200 38200 38200 0
27 20250408 175200 6508513175 38200 38200 38200 38200 0
28 20250408 175100 6508513175 38200 38200 38200 38200 0
29 20250408 175000 6508513175 38200 38200 38200 38200 0
30 20250408 174900 6508513175 38200 38200 38200 38200 0
31 20250408 174800 6508513175 38200 38200 38200 38200 0
32 20250408 174700 6508513175 38200 38200 38200 38200 9313
33 20250408 174600 6508513175 38200 38200 38200 38200 0
34 20250408 174500 6508513175 38200 38200 38200 38200 0
35 20250408 174400 6508513175 38200 38200 38200 38200 0
36 20250408 174300 6508513175 38200 38200 38200 38200 0
37 20250408 174200 6508513175 38200 38200 38200 38200 0
38 20250408 174100 6508513175 38200 38200 38200 38200 0
39 20250408 174000 6508513175 38200 38200 38200 38200 0
40 20250408 173900 6508513175 38200 38200 38200 38200 0
41 20250408 173800 6508513175 38200 38200 38200 38200 0
42 20250408 173700 6508513175 38200 38200 38200 38200 0
43 20250408 173600 6508513175 38200 38200 38200 38200 0
44 20250408 173500 6508513175 38200 38200 38200 38200 0
45 20250408 173400 6508513175 38200 38200 38200 38200 0
46 20250408 173300 6508513175 38200 38200 38200 38200 0
47 20250408 173200 6508513175 38200 38200 38200 38200 0
48 20250408 173100 6508513175 38200 38200 38200 38200 0
49 20250408 173000 6508513175 38200 38200 38200 38200 0
50 20250408 172900 6508513175 38200 38200 38200 38200 0
51 20250408 172800 6508513175 38200 38200 38200 38200 0
52 20250408 172700 6508513175 38200 38200 38200 38200 0
53 20250408 172600 6508513175 38200 38200 38200 38200 0
54 20250408 172500 6508513175 38200 38200 38200 38200 0
55 20250408 172400 6508513175 38200 38200 38200 38200 0
56 20250408 172300 6508513175 38200 38200 38200 38200 0
57 20250408 172200 6508513175 38200 38200 38200 38200 0
58 20250408 172100 6508513175 38200 38200 38200 38200 0
59 20250408 172000 6508513175 38200 38200 38200 38200 0
60 20250408 171900 6508513175 38200 38200 38200 38200 0
61 20250408 171800 6508513175 38200 38200 38200 38200 0
62 20250408 171700 6508513175 38200 38200 38200 38200 9313
63 20250408 171600 6508513175 38200 38200 38200 38200 0
64 20250408 171500 6508513175 38200 38200 38200 38200 0
65 20250408 171400 6508513175 38200 38200 38200 38200 0
66 20250408 171300 6508513175 38200 38200 38200 38200 0
67 20250408 171200 6508513175 38200 38200 38200 38200 0
68 20250408 171100 6508513175 38200 38200 38200 38200 0
69 20250408 171000 6508513175 38200 38200 38200 38200 0
70 20250408 170900 6508513175 38200 38200 38200 38200 0
71 20250408 170800 6508513175 38200 38200 38200 38200 0
72 20250408 170700 6508513175 38200 38200 38200 38200 0
73 20250408 170600 6508513175 38200 38200 38200 38200 0
74 20250408 170500 6508513175 38200 38200 38200 38200 0
75 20250408 170400 6508513175 38200 38200 38200 38200 0
76 20250408 170300 6508513175 38200 38200 38200 38200 0
77 20250408 170200 6508513175 38200 38200 38200 38200 0
78 20250408 170100 6508513175 38200 38200 38200 38200 0
79 20250408 170000 6508513175 38200 38200 38200 38200 0
80 20250408 165900 6508513175 38200 38200 38200 38200 0
81 20250408 165800 6508513175 38200 38200 38200 38200 0
82 20250408 165700 6508513175 38200 38200 38200 38200 0
83 20250408 165600 6508513175 38200 38200 38200 38200 0
84 20250408 165500 6508513175 38200 38200 38200 38200 0
85 20250408 165400 6508513175 38200 38200 38200 38200 0
86 20250408 165300 6508513175 38200 38200 38200 38200 0
87 20250408 165200 6508513175 38200 38200 38200 38200 0
88 20250408 165100 6508513175 38200 38200 38200 38200 0
89 20250408 165000 6508513175 38200 38200 38200 38200 0
90 20250408 164900 6508513175 38200 38200 38200 38200 0
91 20250408 164800 6508513175 38200 38200 38200 38200 0
92 20250408 164700 6508513175 38200 38200 38200 38200 9313
93 20250408 164600 6508513175 38200 38200 38200 38200 0
94 20250408 164500 6508513175 38200 38200 38200 38200 0
95 20250408 164400 6508513175 38200 38200 38200 38200 0
96 20250408 164300 6508513175 38200 38200 38200 38200 0
97 20250408 164200 6508513175 38200 38200 38200 38200 0
98 20250408 164100 6508513175 38200 38200 38200 38200 0
99 20250408 164000 6508513175 38200 38200 38200 38200 0
100 20250408 163900 6508513175 38200 38200 38200 38200 0
101 20250408 163800 6508513175 38200 38200 38200 38200 0
102 20250408 163700 6508513175 38200 38200 38200 38200 0
103 20250408 163600 6508513175 38200 38200 38200 38200 0
104 20250408 163500 6508513175 38200 38200 38200 38200 0
105 20250408 163400 6508513175 38200 38200 38200 38200 0
106 20250408 163300 6508513175 38200 38200 38200 38200 0
107 20250408 163200 6508513175 38200 38200 38200 38200 0
108 20250408 163100 6508513175 38200 38200 38200 38200 0
109 20250408 163000 6508513175 38200 38200 38200 38200 0
110 20250408 162900 6508513175 38200 38200 38200 38200 0
111 20250408 162800 6508513175 38200 38200 38200 38200 0
112 20250408 162700 6508513175 38200 38200 38200 38200 0
113 20250408 162600 6508513175 38200 38200 38200 38200 0
114 20250408 162500 6508513175 38200 38200 38200 38200 0
115 20250408 162400 6508513175 38200 38200 38200 38200 0
116 20250408 162300 6508513175 38200 38200 38200 38200 0
117 20250408 162200 6508513175 38200 38200 38200 38200 0
118 20250408 162100 6508513175 38200 38200 38200 38200 0
119 20250408 162000 6508513175 38200 38200 38200 38200 0
120 20250408 161900 6508513175 38200 38200 38200 38200 0
121 20250408 161800 6508513175 38200 38200 38200 38200 0
122 20250408 161700 6508513175 38200 38200 38200 38200 9313
123 20250408 161600 6508513175 38200 38200 38200 38200 0
124 20250408 161500 6508513175 38200 38200 38200 38200 0
125 20250408 161400 6508513175 38200 38200 38200 38200 0
126 20250408 161300 6508513175 38200 38200 38200 38200 0
127 20250408 161200 6508513175 38200 38200 38200 38200 0
128 20250408 161100 6508513175 38200 38200 38200 38200 0
129 20250408 161000 6508513175 38200 38200 38200 38200 0
130 20250408 160900 6508513175 38200 38200 38200 38200 0
131 20250408 160800 6508513175 38200 38200 38200 38200 0
132 20250408 160700 6508513175 38200 38200 38200 38200 0
133 20250408 160600 6508513175 38200 38200 38200 38200 0
134 20250408 160500 6508513175 38200 38200 38200 38200 0
135 20250408 160400 6508513175 38200 38200 38200 38200 0
136 20250408 160300 6508513175 38200 38200 38200 38200 0
137 20250408 160200 6508513175 38200 38200 38200 38200 0
138 20250408 160100 6508513175 38200 38200 38200 38200 0
139 20250408 160000 6508513175 38200 38200 38200 38200 0
140 20250408 155900 6508513175 38200 38200 38200 38200 0
141 20250408 155800 6508513175 38200 38200 38200 38200 0
142 20250408 155700 6508513175 38200 38200 38200 38200 0
143 20250408 155600 6508513175 38200 38200 38200 38200 0
144 20250408 155500 6508513175 38200 38200 38200 38200 0
145 20250408 155400 6508513175 38200 38200 38200 38200 0
146 20250408 155300 6508513175 38200 38200 38200 38200 0
147 20250408 155200 6508513175 38200 38200 38200 38200 0
148 20250408 155100 6508513175 38200 38200 38200 38200 0
149 20250408 155000 6508513175 38200 38200 38200 38200 0
150 20250408 154900 6508513175 38200 38200 38200 38200 0
151 20250408 154800 6508513175 38200 38200 38200 38200 0
152 20250408 154700 6508513175 38200 38200 38200 38200 9313
153 20250408 154600 6508513175 38200 38200 38200 38200 0
154 20250408 154500 6508513175 38200 38200 38200 38200 0
155 20250408 154400 6508513175 38200 38200 38200 38200 0
156 20250408 154300 6508513175 38200 38200 38200 38200 0
157 20250408 154200 6508513175 38200 38200 38200 38200 0
158 20250408 154100 6508513175 38200 38200 38200 38200 0
159 20250408 154000 6508513175 38200 38200 38200 38200 0
160 20250408 153900 6508513175 38200 38200 38200 38200 0
161 20250408 153800 6508513175 38200 38200 38200 38200 0
162 20250408 153700 6508513175 38200 38200 38200 38200 0
163 20250408 153600 6508513175 38200 38200 38200 38200 0
164 20250408 153500 6508513175 38200 38200 38200 38200 0
165 20250408 153400 6508513175 38200 38200 38200 38200 0
166 20250408 153300 6508513175 38200 38200 38200 38200 0
167 20250408 153200 6508513175 38200 38200 38200 38200 0
168 20250408 153100 6508513175 38200 38200 38200 38200 0
169 20250408 153000 6508513175 38200 38200 38200 38200 9313
170 20250408 152900 6152756575 38250 38250 38250 38250 0
171 20250408 152800 6152756575 38250 38250 38250 38250 0
172 20250408 152700 6152756575 38250 38250 38250 38250 0
173 20250408 152600 6152756575 38250 38250 38250 38250 0
174 20250408 152500 6152756575 38250 38250 38250 38250 0
175 20250408 152400 6152756575 38250 38250 38250 38250 0
176 20250408 152300 6152756575 38250 38250 38250 38250 0
177 20250408 152200 6152756575 38250 38250 38250 38250 0
178 20250408 152100 6152756575 38250 38250 38250 38250 0
179 20250408 152000 6152756575 38250 38250 38250 38250 0
180 20250408 151900 6152756575 38250 38350 38400 38250 1182
181 20250408 151800 6107521525 38400 38400 38400 38350 101
182 20250408 151700 6103647675 38350 38350 38350 38300 599
183 20250408 151600 6080691225 38300 38300 38350 38250 1289
184 20250408 151500 6031322425 38300 38350 38350 38300 277
185 20250408 151400 6020707675 38300 38300 38350 38300 214
186 20250408 151300 6012504875 38350 38350 38400 38300 207
187 20250408 151200 6004569375 38350 38300 38400 38300 669
188 20250408 151100 5978917475 38350 38350 38400 38350 249
189 20250408 151000 5969366075 38400 38400 38400 38350 899
190 20250408 150900 5934885825 38400 38350 38400 38350 203
191 20250408 150800 5927098675 38350 38350 38400 38350 185
192 20250408 150700 5920001775 38350 38400 38450 38350 203
193 20250408 150600 5912212175 38400 38450 38450 38350 178
194 20250408 150500 5905375375 38350 38350 38400 38350 540
195 20250408 150400 5884645525 38400 38400 38400 38350 217
196 20250408 150300 5876317225 38400 38500 38500 38400 835
197 20250408 150200 5844189225 38450 38350 38450 38350 1251
198 20250408 150100 5796122175 38350 38450 38450 38300 1190
199 20250408 150000 5750493725 38450 38450 38450 38400 65
200 20250408 145900 5747997225 38400 38450 38450 38400 19
201 20250408 145800 5747266925 38450 38400 38450 38400 70
202 20250408 145700 5744578075 38400 38400 38450 38400 109
203 20250408 145600 5740391700 38400 38400 38450 38400 14
204 20250408 145500 5739854050 38450 38400 38450 38400 3
205 20250408 145400 5739738750 38400 38400 38450 38400 271
206 20250408 145300 5729320400 38400 38400 38450 38400 33
207 20250408 145200 5728051950 38400 38350 38500 38350 590
208 20250408 145100 5705393000 38350 38350 38400 38350 39
209 20250408 145000 5703897250 38350 38350 38400 38350 41
210 20250408 144900 5702324000 38400 38350 38400 38350 2
211 20250408 144800 5702247250 38350 38350 38400 38350 31
212 20250408 144700 5701058200 38400 38350 38400 38350 13
213 20250408 144600 5700559450 38350 38400 38400 38350 133
214 20250408 144500 5695458750 38350 38400 38400 38350 28
215 20250408 144400 5694384900 38350 38350 38400 38350 13
216 20250408 144300 5693886250 38350 38450 38450 38350 87
217 20250408 144200 5690548050 38400 38450 38500 38400 178
218 20250408 144100 5683705250 38450 38450 38500 38450 384
219 20250408 144000 5668940400 38400 38400 38450 38400 146
220 20250408 143900 5663333900 38400 38450 38450 38400 48
221 20250408 143800 5661488450 38400 38450 38450 38400 3
222 20250408 143700 5661373150 38400 38350 38450 38350 217
223 20250408 143600 5653041450 38400 38400 38400 38350 323
224 20250408 143500 5640638400 38400 38350 38400 38300 245
225 20250408 143400 5631242650 38350 38400 38400 38300 149
226 20250408 143300 5625528800 38350 38350 38400 38350 6
227 20250408 143200 5625298650 38350 38300 38400 38300 282
228 20250408 143100 5614485300 38300 38300 38300 38250 1409
229 20250408 143000 5560534050 38300 38350 38350 38300 9
230 20250408 142900 5560189250 38300 38400 38400 38300 244
231 20250408 142800 5550832350 38450 38350 38450 38350 231
232 20250408 142700 5541963200 38400 38350 38400 38350 15
233 20250408 142600 5541387800 38350 38400 38400 38350 397
234 20250408 142500 5526149050 38400 38400 38400 38350 98
235 20250408 142400 5522388050 38400 38400 38450 38350 368
236 20250408 142300 5508260050 38400 38500 38500 38400 6
237 20250408 142200 5508029450 38450 38400 38450 38350 1241
238 20250408 142100 5460332150 38400 38400 38400 38350 9
239 20250408 142000 5459986900 38350 38350 38350 38350 7
240 20250408 141900 5459718450 38400 38300 38400 38300 397
241 20250408 141800 5444494700 38300 38350 38350 38300 9
242 20250408 141700 5444149950 38350 38350 38350 38300 133
243 20250408 141600 5439049900 38300 38350 38350 38300 147
244 20250408 141500 5433414250 38350 38300 38350 38300 11
245 20250408 141400 5432992900 38300 38300 38350 38300 28
246 20250408 141300 5431920450 38300 38350 38350 38300 98
247 20250408 141200 5428166050 38350 38350 38350 38300 25
248 20250408 141100 5427207350 38300 38350 38350 38300 46
249 20250408 141000 5425443400 38400 38450 38450 38350 564
250 20250408 140900 5403787850 38450 38475 38500 38400 966
251 20250408 140800 5366649350 38450 38500 38500 38450 11
252 20250408 140700 5366226250 38500 38450 38500 38450 46
253 20250408 140600 5364457350 38450 38450 38500 38450 5
254 20250408 140500 5364264950 38450 38400 38450 38400 401
255 20250408 140400 5348846650 38450 38450 38450 38400 404
256 20250408 140300 5333315300 38500 38450 38500 38400 360
257 20250408 140200 5319481250 38450 38400 38450 38400 221
258 20250408 140100 5310983900 38400 38450 38500 38400 523
259 20250408 140000 5290875150 38450 38400 38450 38400 299
260 20250408 135900 5279382250 38400 38400 38400 38350 386
261 20250408 135800 5264560600 38400 38400 38400 38350 51
262 20250408 135700 5262603850 38350 38400 38400 38350 129
263 20250408 135600 5257656400 38350 38300 38350 38300 219
264 20250408 135500 5249257800 38350 38350 38350 38300 173
265 20250408 135400 5242624600 38350 38300 38400 38300 218
266 20250408 135300 5234274600 38300 38300 38400 38300 10
267 20250408 135200 5233890950 38300 38350 38350 38300 898
268 20250408 135100 5199460000 38350 38300 38350 38300 130
269 20250408 135000 5194475000 38300 38300 38350 38300 555
270 20250408 134900 5173198300 38300 38300 38350 38300 31
271 20250408 134800 5172010850 38350 38300 38350 38300 114
272 20250408 134700 5167639450 38350 38250 38350 38250 1096
273 20250408 134600 5125652600 38250 38300 38300 38250 55
274 20250408 134500 5123548700 38250 38300 38300 38200 662
275 20250408 134400 5098216600 38300 38300 38350 38300 714
276 20250408 134300 5070870350 38300 38300 38350 38300 139
277 20250408 134200 5065546500 38300 38350 38350 38300 8
278 20250408 134100 5065240050 38300 38300 38350 38300 69
279 20250408 134000 5062597050 38300 38300 38350 38300 264
280 20250408 133900 5052474800 38350 38350 38350 38350 32
281 20250408 133800 5051247600 38350 38300 38350 38300 1459
282 20250408 133700 4995295450 38300 38300 38350 38300 277
283 20250408 133600 4984686300 38350 38300 38350 38300 192
284 20250408 133500 4977325800 38300 38300 38350 38300 377
285 20250408 133400 4962870250 38300 38350 38400 38300 944
286 20250408 133300 4926670850 38350 38450 38450 38350 693
287 20250408 133200 4900053300 38400 38450 38450 38400 75
288 20250408 133100 4897172400 38450 38550 38550 38450 1414
289 20250408 133000 4842758000 38500 38550 38550 38500 139
290 20250408 132900 4837406450 38500 38500 38500 38500 1
291 20250408 132800 4837367950 38500 38600 38600 38500 295
292 20250408 132700 4825987400 38600 38500 38600 38500 3
293 20250408 132600 4825871800 38500 38550 38600 38500 919
294 20250408 132500 4790414850 38550 38550 38550 38550 34
295 20250408 132400 4789104150 38550 38550 38600 38550 13
296 20250408 132300 4788602950 38550 38550 38550 38550 407
297 20250408 132200 4772913100 38550 38550 38550 38500 42
298 20250408 132100 4771295850 38500 38450 38550 38450 206
299 20250408 132000 4763365550 38450 38450 38550 38450 882
300 20250408 131900 4729416000 38450 38500 38500 38450 49
301 20250408 131800 4727530800 38450 38450 38500 38450 56
302 20250408 131700 4725377250 38450 38450 38500 38450 55
303 20250408 131600 4723262400 38450 38450 38450 38450 63
304 20250408 131500 4720840050 38450 38550 38600 38450 1887
305 20250408 131400 4648165850 38550 38550 38550 38550 31
306 20250408 131300 4646970800 38550 38550 38600 38550 114
307 20250408 131200 4642574600 38550 38550 38600 38550 140
308 20250408 131100 4637177550 38550 38550 38550 38550 34
309 20250408 131000 4635866850 38550 38600 38600 38550 430
310 20250408 130900 4619269750 38600 38600 38600 38600 10
311 20250408 130800 4618883750 38550 38550 38600 38550 442
312 20250408 130700 4601824200 38550 38600 38600 38550 429
313 20250408 130600 4585266050 38600 38550 38600 38550 507
314 20250408 130500 4565720850 38500 38550 38550 38500 67
315 20250408 130400 4563140300 38500 38500 38500 38500 26
316 20250408 130300 4562139300 38500 38550 38550 38500 33
317 20250408 130200 4560868600 38500 38550 38550 38500 824
318 20250408 130100 4529110750 38600 38600 38600 38600 1
319 20250408 130000 4529072150 38550 38550 38600 38550 558
320 20250408 125900 4507561200 38600 38550 38600 38550 39
321 20250408 125800 4506057500 38600 38550 38600 38550 499
322 20250408 125700 4486809150 38550 38500 38550 38500 43
323 20250408 125600 4485153600 38550 38550 38550 38500 81
324 20250408 125500 4482035000 38500 38500 38500 38500 112
325 20250408 125400 4477723000 38550 38550 38550 38500 150
326 20250408 125300 4471944100 38550 38500 38550 38500 137
327 20250408 125200 4466669550 38500 38550 38550 38500 826
328 20250408 125100 4434828900 38500 38550 38550 38500 371
329 20250408 125000 4420537500 38550 38600 38600 38550 1662
330 20250408 124900 4356408200 38600 38600 38650 38600 25
331 20250408 124800 4355443050 38600 38650 38650 38600 82
332 20250408 124700 4352274700 38600 38600 38650 38600 430
333 20250408 124600 4335676650 38600 38650 38650 38600 18
334 20250408 124500 4334981500 38600 38650 38700 38600 508
335 20250408 124400 4315349900 38700 38650 38700 38650 52
336 20250408 124300 4313339300 38650 38650 38650 38650 211
337 20250408 124200 4305184150 38600 38600 38650 38600 540
338 20250408 124100 4284315400 38600 38650 38650 38600 276
339 20250408 124000 4273649450 38600 38650 38650 38600 57
340 20250408 123900 4271448800 38600 38650 38700 38600 1688
341 20250408 123800 4206212800 38650 38675 38700 38650 43
342 20250408 123700 4204550450 38700 38700 38700 38650 11
343 20250408 123600 4204125200 38700 38650 38700 38650 280
344 20250408 123500 4193289900 38700 38650 38750 38650 73
345 20250408 123400 4190465250 38700 38700 38750 38700 127
346 20250408 123300 4185545250 38650 38750 38750 38650 338
347 20250408 123200 4172467050 38750 38750 38800 38700 278
348 20250408 123100 4161696700 38750 38700 38750 38700 12
349 20250408 123000 4161232250 38750 38750 38750 38700 273
350 20250408 122900 4150656000 38750 38750 38800 38750 265
351 20250408 122800 4140376800 38750 38850 38850 38750 302
352 20250408 122700 4128646550 38850 38800 38850 38800 320
353 20250408 122600 4116220500 38800 38750 38800 38700 102
354 20250408 122500 4112268200 38750 38750 38750 38700 74
355 20250408 122400 4109402150 38750 38750 38800 38750 239
356 20250408 122300 4100130650 38700 38700 38750 38700 510
357 20250408 122200 4080372400 38700 38650 38700 38650 234
358 20250408 122100 4071317950 38700 38650 38700 38650 123
359 20250408 122000 4066561500 38650 38750 38750 38650 1524
360 20250408 121900 4007589750 38700 38700 38725 38700 19
361 20250408 121800 4006854400 38700 38750 38750 38700 20
362 20250408 121700 4006080200 38700 38750 38750 38700 244
363 20250408 121600 3996627050 38700 38750 38750 38700 35
364 20250408 121500 3995272300 38700 38750 38850 38700 319
365 20250408 121400 3982891750 38700 38800 38850 38700 2140
366 20250408 121300 3899914550 38800 38800 38850 38800 27
367 20250408 121200 3898866800 38850 38850 38850 38800 37
368 20250408 121100 3897429750 38800 38850 38850 38800 71
369 20250408 121000 3894673850 38800 38850 38850 38800 28
370 20250408 120900 3893586100 38850 38850 38850 38800 283
371 20250408 120800 3882593000 38900 38850 38900 38850 68
372 20250408 120700 3879951000 38850 38850 38850 38800 57
373 20250408 120600 3877736900 38800 38850 38850 38800 97
374 20250408 120500 3873973150 38850 38800 38850 38800 28
375 20250408 120400 3872886700 38800 38850 38850 38800 216
376 20250408 120300 3864495650 38800 38800 38850 38800 106
377 20250408 120200 3860380000 38800 38800 38850 38800 193
378 20250408 120100 3852890800 38750 38800 38800 38750 65
379 20250408 120000 3850370300 38850 38750 38850 38750 212
380 20250408 115900 3842144950 38750 38800 38800 38750 359
381 20250408 115800 3828215950 38800 38800 38800 38800 50
382 20250408 115700 3826275950 38800 38750 38800 38750 261
383 20250408 115600 3816150200 38750 38850 38900 38750 1798
384 20250408 115500 3746360100 38900 38900 38900 38800 677
385 20250408 115400 3720035450 38950 38950 38950 38900 550
386 20250408 115300 3698613850 38900 38900 38950 38900 48
387 20250408 115200 3696746600 38900 39050 39050 38900 100
388 20250408 115100 3692842850 39050 38900 39050 38900 3
389 20250408 115000 3692726000 38900 38850 39050 38850 2126
390 20250408 114900 3609915750 38850 38900 38900 38850 27
391 20250408 114800 3608866100 38900 38850 38900 38850 496
392 20250408 114700 3589575750 38850 38850 38900 38850 47
393 20250408 114600 3587749750 38850 38850 38900 38850 80
394 20250408 114500 3584641650 38850 38850 38850 38850 1
395 20250408 114400 3584602800 38850 38850 38900 38850 471
396 20250408 114300 3566303750 38850 38850 38850 38800 51
397 20250408 114200 3564322650 38850 38850 38850 38800 1166
398 20250408 114100 3519030250 38850 38900 38900 38800 658
399 20250408 114000 3493468650 38900 38900 38900 38850 104
400 20250408 113900 3489423700 38900 38850 38950 38850 320
401 20250408 113800 3476966750 38900 38900 38950 38850 818
402 20250408 113700 3445136400 38950 38900 38950 38900 40
403 20250408 113600 3443580200 38900 39000 39000 38900 87
404 20250408 113500 3440191600 38950 39000 39000 38950 796
405 20250408 113400 3409152800 39050 39050 39050 38950 343
406 20250408 113300 3395775800 39000 39050 39050 39000 63
407 20250408 113200 3393318300 39000 39000 39100 38950 703
408 20250408 113100 3365892650 39000 39100 39100 39000 1077
409 20250408 113000 3323814750 39150 39100 39150 39100 278
410 20250408 112900 3312933500 39100 39150 39150 39100 216
411 20250408 112800 3304477200 39150 39100 39150 39100 5
412 20250408 112700 3304281650 39150 39200 39200 39100 46
413 20250408 112600 3302482850 39150 39150 39200 39150 205
414 20250408 112500 3294457000 39150 39200 39200 39150 1337
415 20250408 112400 3242076550 39200 39200 39200 39150 764
416 20250408 112300 3212129100 39200 39150 39200 39150 309
417 20250408 112200 3200017650 39150 39150 39150 39150 0
418 20250408 112100 3200017650 39150 39150 39200 39150 39
419 20250408 112000 3198490750 39150 39200 39200 39150 227
420 20250408 111900 3189603400 39150 39150 39200 39150 3
421 20250408 111800 3189485900 39150 39100 39150 39100 936
422 20250408 111700 3152843750 39100 39150 39150 39100 139
423 20250408 111600 3147408800 39100 39100 39150 39100 25
424 20250408 111500 3146431250 39100 39100 39100 39100 101
425 20250408 111400 3142482150 39100 39100 39150 39100 21
426 20250408 111300 3141660400 39100 39100 39150 39100 46
427 20250408 111200 3139860750 39150 39100 39150 39050 555
428 20250408 111100 3118159350 39100 39050 39100 39050 20
429 20250408 111000 3117378250 39050 39050 39100 39050 110
430 20250408 110900 3113080950 39050 39150 39150 39050 28
431 20250408 110800 3111987200 39100 39100 39100 39100 170
432 20250408 110700 3105340200 39100 39100 39100 39050 125
433 20250408 110600 3100453050 39050 39100 39100 39050 115
434 20250408 110500 3095956700 39100 39100 39150 39100 340
435 20250408 110400 3082662550 39100 39100 39100 39050 318
436 20250408 110300 3070230000 39100 39100 39150 39050 1411
437 20250408 110200 3015072650 39150 39150 39150 39150 102
438 20250408 110100 3011079350 39100 39200 39200 39100 1370
439 20250408 110000 2957457750 39150 39150 39200 39150 553
440 20250408 105900 2935782250 39200 39200 39200 39150 4
441 20250408 105800 2935625500 39150 39150 39150 39100 962
442 20250408 105700 2897963750 39150 39150 39150 39150 315
443 20250408 105600 2885631500 39200 39150 39200 39150 211
444 20250408 105500 2877368300 39150 39050 39150 39050 777
445 20250408 105400 2846984800 39050 39050 39200 39050 411
446 20250408 105300 2830914050 39100 39050 39100 39000 851
447 20250408 105200 2797691950 39050 39050 39050 39000 389
448 20250408 105100 2782501800 39050 39000 39050 39000 299
449 20250408 105000 2770828400 39000 39000 39000 39000 8
450 20250408 104900 2770516400 39050 39050 39050 39000 229
451 20250408 104800 2761575050 39050 39050 39050 39000 50
452 20250408 104700 2759624850 39000 39000 39050 39000 414
453 20250408 104600 2743478700 39000 39000 39050 39000 25
454 20250408 104500 2742503550 39000 38950 39000 38900 1019
455 20250408 104400 2702783250 39000 39000 39000 38950 54
456 20250408 104300 2700677500 39050 38950 39050 38900 785
457 20250408 104200 2670069400 38900 38950 38950 38850 577
458 20250408 104100 2647625450 38850 39000 39000 38850 786
459 20250408 104000 2617033900 39050 39000 39050 38950 618
460 20250408 103900 2592922100 39000 39050 39050 39000 246
461 20250408 103800 2583317950 39050 39050 39050 39000 179
462 20250408 103700 2576328350 39000 38950 39050 38950 418
463 20250408 103600 2560026700 39000 39000 39050 38950 1267
464 20250408 103500 2510614000 39050 39050 39050 39000 314
465 20250408 103400 2498352550 39050 39050 39050 39050 105
466 20250408 103300 2494252300 39050 39050 39100 39050 340
467 20250408 103200 2480975250 39050 39100 39100 39050 164
468 20250408 103100 2474570900 39100 39050 39100 39050 136
469 20250408 103000 2469259300 39050 39200 39200 39050 472
470 20250408 102900 2450795650 39150 39200 39200 39150 56
471 20250408 102800 2448602150 39100 39100 39150 39050 357
472 20250408 102700 2434641850 39050 39250 39250 39000 2141
473 20250408 102600 2350859600 39200 39150 39200 39150 406
474 20250408 102500 2334944800 39250 39300 39300 39150 741
475 20250408 102400 2305906850 39250 39300 39300 39200 2021
476 20250408 102300 2226564450 39250 39300 39300 39250 16
477 20250408 102200 2225936400 39250 39300 39300 39250 232
478 20250408 102100 2216830250 39250 39250 39300 39250 76
479 20250408 102000 2213847200 39250 39300 39300 39250 500
480 20250408 101900 2194198250 39300 39300 39350 39300 93
481 20250408 101800 2190543250 39300 39350 39350 39300 407
482 20250408 101700 2174529150 39350 39350 39350 39300 246
483 20250408 101600 2164850300 39350 39350 39400 39350 165
484 20250408 101500 2158357500 39300 39300 39350 39250 991
485 20250408 101400 2119391950 39250 39300 39300 39250 324
486 20250408 101300 2106660150 39300 39250 39300 39200 87
487 20250408 101200 2103246750 39250 39200 39250 39200 291
488 20250408 101100 2091827500 39100 39250 39250 39100 685
489 20250408 101000 2064999950 39250 39150 39250 39150 617
490 20250408 100900 2040808550 39200 39250 39250 39150 810
491 20250408 100800 2009044950 39250 39200 39250 39200 83
492 20250408 100700 2005789850 39250 39250 39250 39200 53
493 20250408 100600 2003711200 39250 39250 39250 39200 671
494 20250408 100500 1977383850 39200 39250 39300 39200 450
495 20250408 100400 1959722900 39250 39250 39300 39250 39
496 20250408 100300 1958191900 39350 39300 39350 39300 385
497 20250408 100200 1943059350 39300 39250 39300 39250 51
498 20250408 100100 1941056250 39250 39300 39300 39250 454
499 20250408 100000 1923215900 39300 39300 39350 39300 53
500 20250408 095900 1921132950 39350 39300 39350 39300 262
501 20250408 095800 1910835350 39300 39350 39400 39250 90
502 20250408 095700 1907298450 39350 39450 39450 39350 691
503 20250408 095600 1880065450 39450 39500 39500 39450 277
504 20250408 095500 1869137750 39450 39500 39500 39450 85
505 20250408 095400 1865783200 39500 39500 39500 39450 499
506 20250408 095300 1846072950 39500 39400 39500 39400 70
507 20250408 095200 1843310550 39450 39450 39500 39400 639
508 20250408 095100 1818104900 39450 39400 39450 39350 831
509 20250408 095000 1785338150 39400 39350 39400 39350 114
510 20250408 094900 1780847200 39350 39400 39400 39350 108
511 20250408 094800 1776592400 39450 39350 39450 39350 1828
512 20250408 094700 1704543650 39350 39300 39350 39300 574
513 20250408 094600 1681960150 39300 39250 39300 39250 451
514 20250408 094500 1664247350 39300 39350 39350 39300 603
515 20250408 094400 1640539450 39350 39300 39350 39300 61
516 20250408 094300 1638140550 39350 39300 39350 39300 131
517 20250408 094200 1632992200 39300 39350 39400 39300 610
518 20250408 094100 1608992450 39400 39300 39400 39250 1098
519 20250408 094000 1565798800 39300 39300 39350 39300 386
520 20250408 093900 1550628950 39300 39300 39300 39250 504
521 20250408 093800 1530825500 39300 39250 39300 39200 432
522 20250408 093700 1513882750 39250 39300 39350 39250 295
523 20250408 093600 1502292350 39350 39200 39400 39200 876
524 20250408 093500 1467848400 39200 39350 39350 39200 1453
525 20250408 093400 1410838450 39300 39250 39300 39250 414
526 20250408 093300 1394571400 39250 39300 39350 39250 296
527 20250408 093200 1382938950 39300 39300 39350 39300 336
528 20250408 093100 1369731250 39350 39300 39350 39300 87
529 20250408 093000 1366312000 39350 39350 39350 39250 467
530 20250408 092900 1347949650 39300 39250 39350 39150 552
531 20250408 092800 1326288850 39350 39300 39350 39200 293
532 20250408 092700 1314782350 39300 39300 39350 39300 106
533 20250408 092600 1310616450 39300 39350 39350 39300 519
534 20250408 092500 1290215100 39300 39300 39350 39300 284
535 20250408 092400 1279053750 39300 39300 39300 39250 106
536 20250408 092300 1274888750 39300 39400 39400 39300 217
537 20250408 092200 1266352700 39350 39300 39350 39250 393
538 20250408 092100 1250900100 39250 39200 39300 39200 893
539 20250408 092000 1215893400 39150 39200 39300 39150 549
540 20250408 091900 1194362100 39150 39200 39250 39150 337
541 20250408 091800 1181148450 39150 39300 39300 39150 90
542 20250408 091700 1177623400 39300 39300 39300 39200 1370
543 20250408 091600 1123827200 39350 39400 39400 39350 198
544 20250408 091500 1116035600 39450 39450 39450 39350 698
545 20250408 091400 1088544400 39450 39450 39600 39450 5208
546 20250408 091300 882967550 39450 39450 39450 39400 339
547 20250408 091200 869597950 39400 39350 39450 39350 1636
548 20250408 091100 805138450 39350 39300 39350 39300 362
549 20250408 091000 790905700 39300 39300 39350 39250 442
550 20250408 090900 773535550 39350 39400 39400 39200 1342
551 20250408 090800 720821750 39350 39400 39450 39300 869
552 20250408 090700 686619950 39400 39450 39450 39350 600
553 20250408 090600 662978450 39450 39300 39450 39250 1894
554 20250408 090500 588440050 39250 39200 39250 39200 358
555 20250408 090400 574405950 39250 39300 39350 39200 1288
556 20250408 090300 523832050 39300 39300 39500 39250 1404
557 20250408 090200 468527250 39300 39250 39450 39150 1109
558 20250408 090100 424911900 39200 39200 39350 38950 3202
559 20250408 090000 299692600 39350 39000 39400 39000 7672