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

567
003540/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182500,816855530,15820,15820,15820,15820,1462
20250408,182400,816855530,15820,15820,15820,15820,0
20250408,182300,816855530,15820,15820,15820,15820,0
20250408,182200,816855530,15820,15820,15820,15820,0
20250408,182100,816855530,15820,15820,15820,15820,0
20250408,182000,816855530,15820,15820,15820,15820,0
20250408,181900,816855530,15820,15820,15820,15820,0
20250408,181800,816855530,15820,15820,15820,15820,0
20250408,181700,816855530,15820,15820,15820,15820,0
20250408,181600,816855530,15820,15820,15820,15820,0
20250408,181500,816855530,15820,15820,15820,15820,0
20250408,181400,816855530,15820,15820,15820,15820,0
20250408,181300,816855530,15820,15820,15820,15820,0
20250408,181200,816855530,15820,15820,15820,15820,0
20250408,181100,816855530,15820,15820,15820,15820,0
20250408,181000,816855530,15820,15820,15820,15820,0
20250408,180900,816855530,15820,15820,15820,15820,0
20250408,180800,816855530,15820,15820,15820,15820,0
20250408,180700,816855530,15820,15820,15820,15820,0
20250408,180600,816855530,15820,15820,15820,15820,0
20250408,180500,816855530,15820,15820,15820,15820,0
20250408,180400,816855530,15820,15820,15820,15820,0
20250408,180300,816855530,15820,15820,15820,15820,0
20250408,180200,816855530,15820,15820,15820,15820,0
20250408,180100,816855530,15820,15820,15820,15820,0
20250408,180000,816855530,15820,15820,15820,15820,0
20250408,175900,816855530,15820,15820,15820,15820,0
20250408,175800,816855530,15820,15820,15820,15820,0
20250408,175700,816855530,15820,15820,15820,15820,0
20250408,175600,816855530,15820,15820,15820,15820,0
20250408,175500,816855530,15820,15820,15820,15820,1462
20250408,175400,816855530,15820,15820,15820,15820,0
20250408,175300,816855530,15820,15820,15820,15820,0
20250408,175200,816855530,15820,15820,15820,15820,0
20250408,175100,816855530,15820,15820,15820,15820,0
20250408,175000,816855530,15820,15820,15820,15820,0
20250408,174900,816855530,15820,15820,15820,15820,0
20250408,174800,816855530,15820,15820,15820,15820,0
20250408,174700,816855530,15820,15820,15820,15820,0
20250408,174600,816855530,15820,15820,15820,15820,0
20250408,174500,816855530,15820,15820,15820,15820,0
20250408,174400,816855530,15820,15820,15820,15820,0
20250408,174300,816855530,15820,15820,15820,15820,0
20250408,174200,816855530,15820,15820,15820,15820,0
20250408,174100,816855530,15820,15820,15820,15820,0
20250408,174000,816855530,15820,15820,15820,15820,0
20250408,173900,816855530,15820,15820,15820,15820,0
20250408,173800,816855530,15820,15820,15820,15820,0
20250408,173700,816855530,15820,15820,15820,15820,0
20250408,173600,816855530,15820,15820,15820,15820,0
20250408,173500,816855530,15820,15820,15820,15820,0
20250408,173400,816855530,15820,15820,15820,15820,0
20250408,173300,816855530,15820,15820,15820,15820,0
20250408,173200,816855530,15820,15820,15820,15820,0
20250408,173100,816855530,15820,15820,15820,15820,0
20250408,173000,816855530,15820,15820,15820,15820,0
20250408,172900,816855530,15820,15820,15820,15820,0
20250408,172800,816855530,15820,15820,15820,15820,0
20250408,172700,816855530,15820,15820,15820,15820,0
20250408,172600,816855530,15820,15820,15820,15820,0
20250408,172500,816855530,15820,15820,15820,15820,1462
20250408,172400,816855530,15820,15820,15820,15820,0
20250408,172300,816855530,15820,15820,15820,15820,0
20250408,172200,816855530,15820,15820,15820,15820,0
20250408,172100,816855530,15820,15820,15820,15820,0
20250408,172000,816855530,15820,15820,15820,15820,0
20250408,171900,816855530,15820,15820,15820,15820,0
20250408,171800,816855530,15820,15820,15820,15820,0
20250408,171700,816855530,15820,15820,15820,15820,0
20250408,171600,816855530,15820,15820,15820,15820,0
20250408,171500,816855530,15820,15820,15820,15820,0
20250408,171400,816855530,15820,15820,15820,15820,0
20250408,171300,816855530,15820,15820,15820,15820,0
20250408,171200,816855530,15820,15820,15820,15820,0
20250408,171100,816855530,15820,15820,15820,15820,0
20250408,171000,816855530,15820,15820,15820,15820,0
20250408,170900,816855530,15820,15820,15820,15820,0
20250408,170800,816855530,15820,15820,15820,15820,0
20250408,170700,816855530,15820,15820,15820,15820,0
20250408,170600,816855530,15820,15820,15820,15820,0
20250408,170500,816855530,15820,15820,15820,15820,0
20250408,170400,816855530,15820,15820,15820,15820,0
20250408,170300,816855530,15820,15820,15820,15820,0
20250408,170200,816855530,15820,15820,15820,15820,0
20250408,170100,816855530,15820,15820,15820,15820,0
20250408,170000,816855530,15820,15820,15820,15820,0
20250408,165900,816855530,15820,15820,15820,15820,0
20250408,165800,816855530,15820,15820,15820,15820,0
20250408,165700,816855530,15820,15820,15820,15820,0
20250408,165600,816855530,15820,15820,15820,15820,0
20250408,165500,816855530,15820,15820,15820,15820,1462
20250408,165400,816855530,15820,15820,15820,15820,0
20250408,165300,816855530,15820,15820,15820,15820,0
20250408,165200,816855530,15820,15820,15820,15820,0
20250408,165100,816855530,15820,15820,15820,15820,0
20250408,165000,816855530,15820,15820,15820,15820,0
20250408,164900,816855530,15820,15820,15820,15820,0
20250408,164800,816855530,15820,15820,15820,15820,0
20250408,164700,816855530,15820,15820,15820,15820,0
20250408,164600,816855530,15820,15820,15820,15820,0
20250408,164500,816855530,15820,15820,15820,15820,0
20250408,164400,816855530,15820,15820,15820,15820,0
20250408,164300,816855530,15820,15820,15820,15820,0
20250408,164200,816855530,15820,15820,15820,15820,0
20250408,164100,816855530,15820,15820,15820,15820,0
20250408,164000,816855530,15820,15820,15820,15820,0
20250408,163900,816855530,15820,15820,15820,15820,0
20250408,163800,816855530,15820,15820,15820,15820,0
20250408,163700,816855530,15820,15820,15820,15820,0
20250408,163600,816855530,15820,15820,15820,15820,0
20250408,163500,816855530,15820,15820,15820,15820,0
20250408,163400,816855530,15820,15820,15820,15820,0
20250408,163300,816855530,15820,15820,15820,15820,0
20250408,163200,816855530,15820,15820,15820,15820,0
20250408,163100,816855530,15820,15820,15820,15820,0
20250408,163000,816855530,15820,15820,15820,15820,0
20250408,162900,816855530,15820,15820,15820,15820,0
20250408,162800,816855530,15820,15820,15820,15820,0
20250408,162700,816855530,15820,15820,15820,15820,0
20250408,162600,816855530,15820,15820,15820,15820,0
20250408,162500,816855530,15820,15820,15820,15820,1462
20250408,162400,816855530,15820,15820,15820,15820,0
20250408,162300,816855530,15820,15820,15820,15820,0
20250408,162200,816855530,15820,15820,15820,15820,0
20250408,162100,816855530,15820,15820,15820,15820,0
20250408,162000,816855530,15820,15820,15820,15820,0
20250408,161900,816855530,15820,15820,15820,15820,0
20250408,161800,816855530,15820,15820,15820,15820,0
20250408,161700,816855530,15820,15820,15820,15820,0
20250408,161600,816855530,15820,15820,15820,15820,0
20250408,161500,816855530,15820,15820,15820,15820,0
20250408,161400,816855530,15820,15820,15820,15820,0
20250408,161300,816855530,15820,15820,15820,15820,0
20250408,161200,816855530,15820,15820,15820,15820,0
20250408,161100,816855530,15820,15820,15820,15820,0
20250408,161000,816855530,15820,15820,15820,15820,0
20250408,160900,816855530,15820,15820,15820,15820,0
20250408,160800,816855530,15820,15820,15820,15820,0
20250408,160700,816855530,15820,15820,15820,15820,0
20250408,160600,816855530,15820,15820,15820,15820,0
20250408,160500,816855530,15820,15820,15820,15820,0
20250408,160400,816855530,15820,15820,15820,15820,0
20250408,160300,816855530,15820,15820,15820,15820,0
20250408,160200,816855530,15820,15820,15820,15820,0
20250408,160100,816855530,15820,15820,15820,15820,0
20250408,160000,816855530,15820,15820,15820,15820,0
20250408,155900,816855530,15820,15820,15820,15820,0
20250408,155800,816855530,15820,15820,15820,15820,0
20250408,155700,816855530,15820,15820,15820,15820,0
20250408,155600,816855530,15820,15820,15820,15820,0
20250408,155500,816855530,15820,15820,15820,15820,1462
20250408,155400,816855530,15820,15820,15820,15820,0
20250408,155300,816855530,15820,15820,15820,15820,0
20250408,155200,816855530,15820,15820,15820,15820,0
20250408,155100,816855530,15820,15820,15820,15820,0
20250408,155000,816855530,15820,15820,15820,15820,0
20250408,154900,816855530,15820,15820,15820,15820,0
20250408,154800,816855530,15820,15820,15820,15820,0
20250408,154700,816855530,15820,15820,15820,15820,0
20250408,154600,816855530,15820,15820,15820,15820,0
20250408,154500,816855530,15820,15820,15820,15820,0
20250408,154400,816855530,15820,15820,15820,15820,0
20250408,154300,816855530,15820,15820,15820,15820,0
20250408,154200,816855530,15820,15820,15820,15820,0
20250408,154100,816855530,15820,15820,15820,15820,0
20250408,154000,816855530,15820,15820,15820,15820,0
20250408,153900,816855530,15820,15820,15820,15820,0
20250408,153800,816855530,15820,15820,15820,15820,0
20250408,153700,816855530,15820,15820,15820,15820,0
20250408,153600,816855530,15820,15820,15820,15820,0
20250408,153500,816855530,15820,15820,15820,15820,0
20250408,153400,816855530,15820,15820,15820,15820,0
20250408,153300,816855530,15820,15820,15820,15820,0
20250408,153200,816855530,15820,15820,15820,15820,0
20250408,153100,816855530,15820,15820,15820,15820,0
20250408,153000,816855530,15820,15820,15820,15820,1462
20250408,152900,793726690,15870,15870,15870,15870,0
20250408,152800,793726690,15870,15870,15870,15870,0
20250408,152700,793726690,15870,15870,15870,15870,0
20250408,152600,793726690,15870,15870,15870,15870,0
20250408,152500,793726690,15870,15870,15870,15870,0
20250408,152400,793726690,15870,15870,15870,15870,0
20250408,152300,793726690,15870,15870,15870,15870,0
20250408,152200,793726690,15870,15870,15870,15870,0
20250408,152100,793726690,15870,15870,15870,15870,0
20250408,152000,793726690,15870,15870,15870,15870,0
20250408,151900,793726690,15870,15820,15870,15820,1032
20250408,151800,777384520,15830,15830,15840,15820,1287
20250408,151700,757011830,15840,15840,15840,15830,120
20250408,151600,755111860,15840,15830,15840,15830,5557
20250408,151500,667138110,15840,15840,15840,15830,217
20250408,151400,663701790,15830,15840,15840,15830,264
20250408,151300,659522330,15840,15860,15860,15830,709
20250408,151200,648291610,15860,15860,15860,15840,301
20250408,151100,643520660,15870,15870,15870,15870,4
20250408,151000,643457180,15870,15870,15870,15870,4
20250408,150900,643393700,15870,15870,15870,15870,2
20250408,150800,643361960,15870,15860,15870,15860,202
20250408,150700,640158210,15870,15860,15870,15860,327
20250408,150600,634971430,15870,15860,15870,15860,719
20250408,150500,623562960,15870,15870,15870,15870,5
20250408,150400,623483610,15860,15870,15870,15860,694
20250408,150300,612475730,15870,15870,15870,15870,3
20250408,150200,612428120,15870,15870,15870,15860,136
20250408,150100,610270450,15870,15870,15870,15860,58
20250408,150000,609350550,15870,15870,15870,15870,3
20250408,145900,609302940,15870,15870,15870,15870,21
20250408,145800,608969670,15870,15860,15870,15860,415
20250408,145700,602387740,15870,15860,15870,15860,161
20250408,145600,599834200,15860,15860,15870,15850,2257
20250408,145500,564044310,15870,15870,15870,15870,17
20250408,145400,563774520,15870,15870,15870,15870,1
20250408,145300,563758650,15870,15870,15870,15870,34
20250408,145200,563219070,15870,15860,15870,15860,60
20250408,145100,562267450,15870,15870,15870,15870,17
20250408,145000,561997660,15870,15870,15870,15870,1
20250408,144900,561981790,15870,15870,15870,15870,1
20250408,144800,561965920,15870,15870,15870,15870,2
20250408,144700,561934180,15870,15870,15870,15870,21
20250408,144600,561600910,15870,15870,15870,15870,1
20250408,144500,561585040,15860,15860,15860,15860,40
20250408,144400,560950640,15860,15870,15870,15860,118
20250408,144300,559079140,15870,15860,15870,15860,63
20250408,144200,558079750,15870,15860,15870,15860,548
20250408,144100,549383380,15860,15870,15870,15860,256
20250408,144000,545323210,15870,15870,15870,15870,2
20250408,143900,545291470,15870,15870,15870,15870,117
20250408,143800,543434680,15870,15870,15870,15870,1
20250408,143700,543418810,15870,15870,15870,15870,4
20250408,143600,543355330,15870,15870,15870,15870,1
20250408,143500,543339460,15860,15860,15870,15860,131
20250408,143400,541261780,15860,15860,15860,15860,1
20250408,143300,541245920,15860,15860,15860,15860,1
20250408,143200,541230060,15860,15850,15860,15850,15
20250408,143100,540992290,15850,15850,15850,15850,361
20250408,143000,535270440,15850,15850,15850,15850,4
20250408,142900,535207040,15850,15850,15850,15850,10
20250408,142800,535048540,15850,15850,15850,15850,36
20250408,142700,534477940,15850,15850,15850,15850,23
20250408,142600,534113390,15850,15850,15850,15840,1536
20250408,142500,509777780,15850,15860,15860,15850,261
20250408,142400,505640080,15870,15870,15870,15870,1
20250408,142300,505624210,15870,15870,15870,15870,19
20250408,142200,505322680,15870,15860,15870,15860,173
20250408,142100,502578880,15850,15860,15860,15850,52
20250408,142000,501754670,15860,15860,15860,15860,446
20250408,141900,494681110,15860,15850,15860,15850,370
20250408,141800,488816320,15860,15850,15860,15850,64
20250408,141700,487801740,15860,15880,15880,15850,534
20250408,141600,479327430,15890,15890,15890,15890,0
20250408,141500,479327430,15890,15880,15890,15880,57
20250408,141400,478422150,15880,15890,15890,15880,94
20250408,141300,476928920,15890,15890,15890,15890,57
20250408,141200,476023190,15900,15900,15900,15900,0
20250408,141100,476023190,15900,15910,15910,15900,105
20250408,141000,474353490,15910,15900,15910,15900,554
20250408,140900,465544770,15890,15890,15890,15890,171
20250408,140800,462827580,15890,15900,15900,15890,67
20250408,140700,461762920,15900,15900,15900,15900,92
20250408,140600,460300120,15900,15900,15900,15900,0
20250408,140500,460300120,15900,15900,15900,15900,22
20250408,140400,459950320,15900,15900,15900,15900,0
20250408,140300,459950320,15900,15890,15900,15890,82
20250408,140200,458647100,15890,15890,15890,15890,0
20250408,140100,458647100,15890,15900,15900,15890,85
20250408,140000,457296090,15910,15900,15910,15900,318
20250408,135900,452239870,15900,15910,15910,15900,151
20250408,135800,449838840,15910,15910,15910,15910,4
20250408,135700,449775200,15910,15910,15910,15910,0
20250408,135600,449775200,15910,15900,15910,15900,200
20250408,135500,446594130,15900,15900,15900,15900,6
20250408,135400,446498730,15900,15890,15900,15890,49
20250408,135300,445719930,15890,15890,15890,15890,66
20250408,135200,444671190,15890,15910,15920,15890,838
20250408,135100,431345880,15910,15890,15910,15890,186
20250408,135000,428389240,15890,15890,15890,15890,46
20250408,134900,427658300,15880,15880,15880,15880,0
20250408,134800,427658300,15880,15880,15880,15880,54
20250408,134700,426800780,15880,15880,15880,15880,303
20250408,134600,421989140,15890,15880,15890,15880,62
20250408,134500,421004370,15890,15880,15890,15880,36
20250408,134400,420432680,15880,15880,15880,15880,1
20250408,134300,420416800,15890,15880,15890,15880,38
20250408,134200,419813350,15890,15880,15890,15880,172
20250408,134100,417081870,15890,15890,15890,15890,0
20250408,134000,417081870,15890,15890,15890,15890,0
20250408,133900,417081870,15890,15880,15890,15880,472
20250408,133800,409586390,15890,15890,15890,15890,21
20250408,133700,409252700,15890,15890,15890,15890,0
20250408,133600,409252700,15890,15890,15890,15890,0
20250408,133500,409252700,15890,15890,15890,15890,0
20250408,133400,409252700,15890,15900,15900,15880,87
20250408,133300,407871080,15890,15890,15900,15890,609
20250408,133200,398194020,15890,15890,15890,15890,0
20250408,133100,398194020,15890,15890,15890,15890,0
20250408,133000,398194020,15890,15890,15890,15890,19
20250408,132900,397892110,15880,15880,15880,15880,57
20250408,132800,396986950,15890,15890,15890,15890,3
20250408,132700,396939280,15890,15890,15890,15890,0
20250408,132600,396939280,15890,15880,15890,15880,197
20250408,132500,393810780,15890,15890,15890,15890,0
20250408,132400,393810780,15890,15890,15890,15890,0
20250408,132300,393810780,15890,15890,15890,15890,0
20250408,132200,393810780,15890,15890,15890,15890,20
20250408,132100,393492980,15890,15880,15890,15880,125
20250408,132000,391507940,15890,15880,15890,15860,527
20250408,131900,383149140,15880,15880,15890,15880,123
20250408,131800,381195890,15880,15880,15880,15880,71
20250408,131700,380068410,15890,15890,15890,15890,3
20250408,131600,380020740,15890,15900,15920,15890,313
20250408,131500,375041290,15900,15900,15900,15900,65
20250408,131400,374007790,15900,15900,15900,15900,20
20250408,131300,373689790,15900,15900,15900,15900,0
20250408,131200,373689790,15900,15900,15900,15900,0
20250408,131100,373689790,15900,15900,15900,15900,0
20250408,131000,373689790,15900,15900,15900,15900,16
20250408,130900,373435390,15900,15900,15900,15900,0
20250408,130800,373435390,15900,15900,15900,15900,3
20250408,130700,373387690,15900,15900,15900,15900,0
20250408,130600,373387690,15900,15900,15900,15900,29
20250408,130500,372926590,15900,15900,15900,15900,1
20250408,130400,372910690,15900,15900,15900,15900,0
20250408,130300,372910690,15900,15900,15900,15900,1
20250408,130200,372894790,15890,15900,15900,15890,43
20250408,130100,372211100,15930,15930,15930,15930,0
20250408,130000,372211100,15930,15930,15930,15930,0
20250408,125900,372211100,15930,15930,15930,15930,0
20250408,125800,372211100,15930,15880,15930,15880,3095
20250408,125700,323038710,15880,15880,15880,15880,2
20250408,125600,323006950,15880,15880,15880,15880,6
20250408,125500,322911670,15880,15870,15880,15870,137
20250408,125400,320737440,15880,15900,15900,15860,1727
20250408,125300,293334860,15890,15890,15890,15890,0
20250408,125200,293334860,15890,15890,15890,15890,4
20250408,125100,293271300,15900,15900,15900,15900,5
20250408,125000,293191800,15900,15930,15930,15900,559
20250408,124900,284298350,15930,15930,15930,15930,0
20250408,124800,284298350,15930,15920,15930,15920,98
20250408,124700,282738160,15930,15930,15930,15930,0
20250408,124600,282738160,15930,15930,15930,15930,14
20250408,124500,282515140,15930,15930,15930,15930,1
20250408,124400,282499210,15930,15930,15930,15930,0
20250408,124300,282499210,15930,15940,15940,15930,91
20250408,124200,281049570,15940,15940,15940,15940,20
20250408,124100,280730770,15940,15940,15940,15940,0
20250408,124000,280730770,15940,15940,15940,15940,0
20250408,123900,280730770,15940,15940,15940,15940,0
20250408,123800,280730770,15940,15940,15940,15940,20
20250408,123700,280411970,15940,15940,15940,15940,47
20250408,123600,279662790,15940,15940,15940,15940,218
20250408,123500,276187870,15950,15950,15950,15950,0
20250408,123400,276187870,15950,15950,15950,15950,16
20250408,123300,275932670,15950,15960,15960,15950,185
20250408,123200,272981910,15950,15950,15950,15950,0
20250408,123100,272981910,15950,15950,15950,15950,4
20250408,123000,272918110,15960,15960,15960,15960,73
20250408,122900,271753030,15970,15970,15970,15970,0
20250408,122800,271753030,15970,15970,15970,15970,3
20250408,122700,271705120,15960,15960,15960,15960,0
20250408,122600,271705120,15960,15970,15970,15960,26
20250408,122500,271289980,15970,15970,15970,15970,0
20250408,122400,271289980,15970,15970,15970,15970,1
20250408,122300,271274010,15970,15970,15970,15970,0
20250408,122200,271274010,15970,15970,15970,15970,65
20250408,122100,270235960,15960,15960,15960,15960,0
20250408,122000,270235960,15960,15960,15960,15960,15
20250408,121900,269996560,15970,15970,15970,15970,70
20250408,121800,268878660,15980,15980,15980,15980,4
20250408,121700,268814740,15980,15970,15980,15970,186
20250408,121600,265842590,15970,15970,15970,15970,48
20250408,121500,265076030,15970,15970,15970,15970,50
20250408,121400,264277530,15970,15970,15970,15970,167
20250408,121300,261610540,15970,15960,15970,15960,54
20250408,121200,260748200,15970,15970,15970,15960,461
20250408,121100,253386120,15980,15980,15980,15980,1
20250408,121000,253370140,15970,15980,15980,15970,18
20250408,120900,253082510,15970,15970,15970,15970,53
20250408,120800,252236100,15980,15980,15980,15970,13
20250408,120700,252028450,15980,15980,15980,15980,0
20250408,120600,252028450,15980,15980,15980,15980,22
20250408,120500,251676890,15980,15970,15980,15970,7
20250408,120400,251565080,15970,15970,15970,15970,3
20250408,120300,251517170,15980,15980,15980,15980,1
20250408,120200,251501190,15970,15980,15980,15970,25
20250408,120100,251101740,15980,15980,15980,15980,0
20250408,120000,251101740,15980,15980,15980,15980,1
20250408,115900,251085760,15980,15980,15980,15980,4
20250408,115800,251021840,15980,15980,15980,15980,20
20250408,115700,250702240,15980,15980,15980,15980,13
20250408,115600,250494500,15980,15980,15990,15980,55
20250408,115500,249615570,15980,15980,15990,15980,180
20250408,115400,246739140,15990,15990,15990,15990,8
20250408,115300,246611220,15990,15990,15990,15980,29
20250408,115200,246147550,15990,15990,15990,15980,11
20250408,115100,245971700,15990,15990,15990,15990,4
20250408,115000,245907740,15990,15990,15990,15990,7
20250408,114900,245795810,15990,15990,15990,15990,22
20250408,114800,245444030,15990,15990,15990,15990,7
20250408,114700,245332100,15990,15990,15990,15990,3
20250408,114600,245284130,15990,15990,15990,15990,5
20250408,114500,245204180,15990,15990,15990,15990,29
20250408,114400,244740470,15980,15980,15980,15980,6
20250408,114300,244644590,15980,16000,16000,15980,20
20250408,114200,244324940,15990,16000,16000,15990,5
20250408,114100,244244950,16000,16000,16000,15990,73
20250408,114000,243076980,16000,16010,16010,16000,6
20250408,113900,242980940,16010,16010,16010,16000,9
20250408,113800,242836860,16000,16010,16010,16000,5
20250408,113700,242756830,16010,16000,16010,15990,25
20250408,113600,242356820,16010,16010,16010,16010,0
20250408,113500,242356820,16010,16010,16010,16010,23
20250408,113400,241988590,16010,16010,16010,16010,1
20250408,113300,241972580,16000,16000,16000,16000,15
20250408,113200,241732580,16000,16000,16000,16000,6
20250408,113100,241636580,15990,15990,15990,15990,11
20250408,113000,241460690,15990,15990,15990,15990,0
20250408,112900,241460690,15990,15990,15990,15990,10
20250408,112800,241300790,15990,15990,15990,15990,0
20250408,112700,241300790,15990,15990,15990,15990,1
20250408,112600,241284800,15990,15990,15990,15990,0
20250408,112500,241284800,15990,16000,16000,15990,21
20250408,112400,240948930,16000,16000,16000,16000,0
20250408,112300,240948930,16000,16000,16000,16000,230
20250408,112200,237268930,16000,16000,16000,16000,250
20250408,112100,233268930,16000,16020,16020,16000,68
20250408,112000,232180170,16010,16010,16010,16010,1
20250408,111900,232164160,16010,16010,16010,16010,1
20250408,111800,232148150,16010,16010,16030,15990,250
20250408,111700,228145610,16010,16010,16010,16010,145
20250408,111600,225824160,16000,16000,16000,16000,10
20250408,111500,225664160,16000,16000,16000,16000,2
20250408,111400,225632160,16000,16000,16000,16000,0
20250408,111300,225632160,16000,16020,16020,16000,22
20250408,111200,225279740,16030,16030,16030,16030,0
20250408,111100,225279740,16030,16000,16030,16000,587
20250408,111000,215873030,15990,15990,15990,15990,0
20250408,110900,215873030,15990,15990,15990,15990,6
20250408,110800,215777090,16000,16000,16000,16000,0
20250408,110700,215777090,16000,16000,16000,16000,0
20250408,110600,215777090,16000,16000,16000,16000,1
20250408,110500,215761090,16000,15990,16000,15990,23
20250408,110400,215393140,15990,15990,15990,15990,4
20250408,110300,215329180,15990,15990,15990,15990,0
20250408,110200,215329180,15990,15990,15990,15990,0
20250408,110100,215329180,15990,15990,15990,15990,0
20250408,110000,215329180,15990,16010,16010,15980,37
20250408,105900,214737370,16010,16010,16020,16010,53
20250408,105800,213888830,16010,16010,16010,16010,0
20250408,105700,213888830,16010,16020,16060,16010,279
20250408,105600,209417320,16020,16000,16020,16000,1386
20250408,105500,187238670,16000,15990,16000,15990,3
20250408,105400,187190690,15990,15990,15990,15990,901
20250408,105300,172783700,15980,15990,15990,15980,20
20250408,105200,172463950,15990,15990,15990,15990,0
20250408,105100,172463950,15990,15990,15990,15990,0
20250408,105000,172463950,15990,15990,15990,15990,1
20250408,104900,172447960,15980,15980,15980,15980,150
20250408,104800,170050960,15970,15980,15980,15970,8
20250408,104700,169923190,15970,15970,15970,15970,0
20250408,104600,169923190,15970,15980,15980,15970,9
20250408,104500,169779450,15980,15980,15980,15980,14
20250408,104400,169555730,15980,15980,15980,15980,1
20250408,104300,169539750,15970,15970,15970,15970,9
20250408,104200,169396020,15980,15980,15980,15980,0
20250408,104100,169396020,15980,15980,15980,15980,1
20250408,104000,169380040,15980,15970,15980,15970,51
20250408,103900,168565560,15980,15970,15980,15970,34
20250408,103800,168022350,15970,15970,15970,15970,46
20250408,103700,167287730,15980,15980,15980,15970,22
20250408,103600,166936190,15980,15970,15980,15970,100
20250408,103500,165338440,15970,15960,15970,15960,3
20250408,103400,165290550,15960,15960,15960,15960,1
20250408,103300,165274590,15970,15970,15970,15960,79
20250408,103200,164013060,15970,15970,15970,15970,0
20250408,103100,164013060,15970,15970,15970,15970,1
20250408,103000,163997090,15970,15960,15970,15960,5
20250408,102900,163917280,15960,15960,15980,15960,16
20250408,102800,163661870,15960,15960,15960,15960,1
20250408,102700,163645910,15980,15960,15980,15960,42
20250408,102600,162975170,15970,15960,15970,15960,10
20250408,102500,162815560,15960,15950,15960,15950,98
20250408,102400,161251590,15940,15910,15940,15910,260
20250408,102300,157111320,15910,15910,15910,15910,2
20250408,102200,157079500,15900,15900,15900,15900,165
20250408,102100,154456000,15900,15900,15900,15900,966
20250408,102000,139096600,15900,15900,15900,15900,1
20250408,101900,139080700,15900,15900,15900,15900,2
20250408,101800,139048900,15890,15890,15890,15890,86
20250408,101700,137682360,15890,15890,15890,15890,21
20250408,101600,137348670,15890,15890,15890,15890,0
20250408,101500,137348670,15890,15890,15890,15890,596
20250408,101400,127878230,15880,15880,15890,15880,124
20250408,101300,125908510,15890,15890,15890,15890,1
20250408,101200,125892620,15880,15880,15890,15880,197
20250408,101100,122764250,15880,15880,15880,15880,91
20250408,101000,121319170,15890,15890,15890,15890,2
20250408,100900,121287390,15880,15890,15890,15880,30
20250408,100800,120810780,15890,15890,15890,15890,10
20250408,100700,120651880,15890,15890,15890,15890,2
20250408,100600,120620100,15890,15880,15890,15880,11
20250408,100500,120445410,15880,15890,15890,15880,86
20250408,100400,119079610,15890,15890,15890,15880,3
20250408,100300,119031950,15890,15890,15890,15890,2
20250408,100200,119000170,15890,15890,15890,15890,2
20250408,100100,118968390,15890,15890,15890,15890,16
20250408,100000,118714150,15880,15880,15880,15880,291
20250408,095900,114093070,15880,15880,15880,15880,723
20250408,095800,102611830,15880,15880,15880,15880,50
20250408,095700,101817830,15880,15880,15880,15880,94
20250408,095600,100325110,15880,15870,15880,15870,105
20250408,095500,98657760,15880,15870,15880,15870,6
20250408,095400,98562530,15870,15870,15870,15870,0
20250408,095300,98562530,15870,15880,15880,15870,202
20250408,095200,95354820,15880,15880,15880,15880,0
20250408,095100,95354820,15880,15890,15890,15880,54
20250408,095000,94496800,15890,15890,15890,15890,1
20250408,094900,94480910,15880,15880,15880,15880,5
20250408,094800,94401510,15890,15880,15890,15880,6
20250408,094700,94306220,15890,15880,15890,15880,44
20250408,094600,93607490,15880,15890,15890,15880,6
20250408,094500,93512200,15880,15880,15880,15880,102
20250408,094400,91892440,15890,15890,15890,15890,1
20250408,094300,91876550,15880,15890,15890,15880,2
20250408,094200,91844780,15890,15880,15890,15880,240
20250408,094100,88033290,15880,15870,15880,15870,125
20250408,094000,86049240,15870,15870,15870,15870,2
20250408,093900,86017500,15870,15870,15870,15870,12
20250408,093800,85827060,15870,15870,15870,15870,159
20250408,093700,83303730,15870,15880,15880,15860,13
20250408,093600,83097480,15880,15880,15880,15880,3
20250408,093500,83049840,15870,15880,15880,15870,158
20250408,093400,80541310,15880,15880,15880,15870,195
20250408,093300,77446570,15880,15880,15880,15880,13
20250408,093200,77240130,15880,15880,15880,15870,24
20250408,093100,76859080,15880,15880,15890,15870,854
20250408,093000,63298120,15870,15880,15880,15870,9
20250408,092900,63155220,15870,15860,15880,15850,1152
20250408,092800,44877110,15860,15860,15860,15850,103
20250408,092700,43243540,15850,15860,15860,15850,8
20250408,092600,43116730,15860,15850,15860,15850,11
20250408,092500,42942350,15850,15850,15860,15850,4
20250408,092400,42878930,15850,15850,15860,15850,428
20250408,092300,36095090,15850,15860,15860,15850,12
20250408,092200,35904870,15850,15860,15860,15850,56
20250408,092100,35017250,15860,15850,15860,15850,12
20250408,092000,34827040,15860,15860,15860,15850,3
20250408,091900,34779470,15860,15850,15860,15850,14
20250408,091800,34557460,15860,15860,15860,15850,23
20250408,091700,34192790,15860,15860,15860,15860,3
20250408,091600,34145210,15860,15860,15860,15860,10
20250408,091500,33986610,15860,15850,15860,15850,14
20250408,091400,33764680,15860,15870,15870,15850,154
20250408,091300,31322340,15860,15880,15880,15860,176
20250408,091200,28528690,15880,15870,15880,15870,67
20250408,091100,27464740,15870,15880,15890,15870,78
20250408,091000,26226160,15870,15870,15890,15860,88
20250408,090900,24829500,15860,15860,15870,15850,75
20250408,090800,23639990,15860,15860,15860,15850,116
20250408,090700,21801320,15860,15860,15860,15850,16
20250408,090600,21547680,15850,15860,15860,15840,26
20250408,090500,21135570,15840,15900,15900,15840,19
20250408,090400,20834410,15840,15850,15880,15840,177
20250408,090300,18027940,15840,15840,15850,15840,108
20250408,090200,16317180,15840,15840,15840,15830,150
20250408,090100,13941860,15830,15970,15970,15830,581
20250408,090000,4731140,15960,15860,15990,15860,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182500 816855530 15820 15820 15820 15820 1462
3 20250408 182400 816855530 15820 15820 15820 15820 0
4 20250408 182300 816855530 15820 15820 15820 15820 0
5 20250408 182200 816855530 15820 15820 15820 15820 0
6 20250408 182100 816855530 15820 15820 15820 15820 0
7 20250408 182000 816855530 15820 15820 15820 15820 0
8 20250408 181900 816855530 15820 15820 15820 15820 0
9 20250408 181800 816855530 15820 15820 15820 15820 0
10 20250408 181700 816855530 15820 15820 15820 15820 0
11 20250408 181600 816855530 15820 15820 15820 15820 0
12 20250408 181500 816855530 15820 15820 15820 15820 0
13 20250408 181400 816855530 15820 15820 15820 15820 0
14 20250408 181300 816855530 15820 15820 15820 15820 0
15 20250408 181200 816855530 15820 15820 15820 15820 0
16 20250408 181100 816855530 15820 15820 15820 15820 0
17 20250408 181000 816855530 15820 15820 15820 15820 0
18 20250408 180900 816855530 15820 15820 15820 15820 0
19 20250408 180800 816855530 15820 15820 15820 15820 0
20 20250408 180700 816855530 15820 15820 15820 15820 0
21 20250408 180600 816855530 15820 15820 15820 15820 0
22 20250408 180500 816855530 15820 15820 15820 15820 0
23 20250408 180400 816855530 15820 15820 15820 15820 0
24 20250408 180300 816855530 15820 15820 15820 15820 0
25 20250408 180200 816855530 15820 15820 15820 15820 0
26 20250408 180100 816855530 15820 15820 15820 15820 0
27 20250408 180000 816855530 15820 15820 15820 15820 0
28 20250408 175900 816855530 15820 15820 15820 15820 0
29 20250408 175800 816855530 15820 15820 15820 15820 0
30 20250408 175700 816855530 15820 15820 15820 15820 0
31 20250408 175600 816855530 15820 15820 15820 15820 0
32 20250408 175500 816855530 15820 15820 15820 15820 1462
33 20250408 175400 816855530 15820 15820 15820 15820 0
34 20250408 175300 816855530 15820 15820 15820 15820 0
35 20250408 175200 816855530 15820 15820 15820 15820 0
36 20250408 175100 816855530 15820 15820 15820 15820 0
37 20250408 175000 816855530 15820 15820 15820 15820 0
38 20250408 174900 816855530 15820 15820 15820 15820 0
39 20250408 174800 816855530 15820 15820 15820 15820 0
40 20250408 174700 816855530 15820 15820 15820 15820 0
41 20250408 174600 816855530 15820 15820 15820 15820 0
42 20250408 174500 816855530 15820 15820 15820 15820 0
43 20250408 174400 816855530 15820 15820 15820 15820 0
44 20250408 174300 816855530 15820 15820 15820 15820 0
45 20250408 174200 816855530 15820 15820 15820 15820 0
46 20250408 174100 816855530 15820 15820 15820 15820 0
47 20250408 174000 816855530 15820 15820 15820 15820 0
48 20250408 173900 816855530 15820 15820 15820 15820 0
49 20250408 173800 816855530 15820 15820 15820 15820 0
50 20250408 173700 816855530 15820 15820 15820 15820 0
51 20250408 173600 816855530 15820 15820 15820 15820 0
52 20250408 173500 816855530 15820 15820 15820 15820 0
53 20250408 173400 816855530 15820 15820 15820 15820 0
54 20250408 173300 816855530 15820 15820 15820 15820 0
55 20250408 173200 816855530 15820 15820 15820 15820 0
56 20250408 173100 816855530 15820 15820 15820 15820 0
57 20250408 173000 816855530 15820 15820 15820 15820 0
58 20250408 172900 816855530 15820 15820 15820 15820 0
59 20250408 172800 816855530 15820 15820 15820 15820 0
60 20250408 172700 816855530 15820 15820 15820 15820 0
61 20250408 172600 816855530 15820 15820 15820 15820 0
62 20250408 172500 816855530 15820 15820 15820 15820 1462
63 20250408 172400 816855530 15820 15820 15820 15820 0
64 20250408 172300 816855530 15820 15820 15820 15820 0
65 20250408 172200 816855530 15820 15820 15820 15820 0
66 20250408 172100 816855530 15820 15820 15820 15820 0
67 20250408 172000 816855530 15820 15820 15820 15820 0
68 20250408 171900 816855530 15820 15820 15820 15820 0
69 20250408 171800 816855530 15820 15820 15820 15820 0
70 20250408 171700 816855530 15820 15820 15820 15820 0
71 20250408 171600 816855530 15820 15820 15820 15820 0
72 20250408 171500 816855530 15820 15820 15820 15820 0
73 20250408 171400 816855530 15820 15820 15820 15820 0
74 20250408 171300 816855530 15820 15820 15820 15820 0
75 20250408 171200 816855530 15820 15820 15820 15820 0
76 20250408 171100 816855530 15820 15820 15820 15820 0
77 20250408 171000 816855530 15820 15820 15820 15820 0
78 20250408 170900 816855530 15820 15820 15820 15820 0
79 20250408 170800 816855530 15820 15820 15820 15820 0
80 20250408 170700 816855530 15820 15820 15820 15820 0
81 20250408 170600 816855530 15820 15820 15820 15820 0
82 20250408 170500 816855530 15820 15820 15820 15820 0
83 20250408 170400 816855530 15820 15820 15820 15820 0
84 20250408 170300 816855530 15820 15820 15820 15820 0
85 20250408 170200 816855530 15820 15820 15820 15820 0
86 20250408 170100 816855530 15820 15820 15820 15820 0
87 20250408 170000 816855530 15820 15820 15820 15820 0
88 20250408 165900 816855530 15820 15820 15820 15820 0
89 20250408 165800 816855530 15820 15820 15820 15820 0
90 20250408 165700 816855530 15820 15820 15820 15820 0
91 20250408 165600 816855530 15820 15820 15820 15820 0
92 20250408 165500 816855530 15820 15820 15820 15820 1462
93 20250408 165400 816855530 15820 15820 15820 15820 0
94 20250408 165300 816855530 15820 15820 15820 15820 0
95 20250408 165200 816855530 15820 15820 15820 15820 0
96 20250408 165100 816855530 15820 15820 15820 15820 0
97 20250408 165000 816855530 15820 15820 15820 15820 0
98 20250408 164900 816855530 15820 15820 15820 15820 0
99 20250408 164800 816855530 15820 15820 15820 15820 0
100 20250408 164700 816855530 15820 15820 15820 15820 0
101 20250408 164600 816855530 15820 15820 15820 15820 0
102 20250408 164500 816855530 15820 15820 15820 15820 0
103 20250408 164400 816855530 15820 15820 15820 15820 0
104 20250408 164300 816855530 15820 15820 15820 15820 0
105 20250408 164200 816855530 15820 15820 15820 15820 0
106 20250408 164100 816855530 15820 15820 15820 15820 0
107 20250408 164000 816855530 15820 15820 15820 15820 0
108 20250408 163900 816855530 15820 15820 15820 15820 0
109 20250408 163800 816855530 15820 15820 15820 15820 0
110 20250408 163700 816855530 15820 15820 15820 15820 0
111 20250408 163600 816855530 15820 15820 15820 15820 0
112 20250408 163500 816855530 15820 15820 15820 15820 0
113 20250408 163400 816855530 15820 15820 15820 15820 0
114 20250408 163300 816855530 15820 15820 15820 15820 0
115 20250408 163200 816855530 15820 15820 15820 15820 0
116 20250408 163100 816855530 15820 15820 15820 15820 0
117 20250408 163000 816855530 15820 15820 15820 15820 0
118 20250408 162900 816855530 15820 15820 15820 15820 0
119 20250408 162800 816855530 15820 15820 15820 15820 0
120 20250408 162700 816855530 15820 15820 15820 15820 0
121 20250408 162600 816855530 15820 15820 15820 15820 0
122 20250408 162500 816855530 15820 15820 15820 15820 1462
123 20250408 162400 816855530 15820 15820 15820 15820 0
124 20250408 162300 816855530 15820 15820 15820 15820 0
125 20250408 162200 816855530 15820 15820 15820 15820 0
126 20250408 162100 816855530 15820 15820 15820 15820 0
127 20250408 162000 816855530 15820 15820 15820 15820 0
128 20250408 161900 816855530 15820 15820 15820 15820 0
129 20250408 161800 816855530 15820 15820 15820 15820 0
130 20250408 161700 816855530 15820 15820 15820 15820 0
131 20250408 161600 816855530 15820 15820 15820 15820 0
132 20250408 161500 816855530 15820 15820 15820 15820 0
133 20250408 161400 816855530 15820 15820 15820 15820 0
134 20250408 161300 816855530 15820 15820 15820 15820 0
135 20250408 161200 816855530 15820 15820 15820 15820 0
136 20250408 161100 816855530 15820 15820 15820 15820 0
137 20250408 161000 816855530 15820 15820 15820 15820 0
138 20250408 160900 816855530 15820 15820 15820 15820 0
139 20250408 160800 816855530 15820 15820 15820 15820 0
140 20250408 160700 816855530 15820 15820 15820 15820 0
141 20250408 160600 816855530 15820 15820 15820 15820 0
142 20250408 160500 816855530 15820 15820 15820 15820 0
143 20250408 160400 816855530 15820 15820 15820 15820 0
144 20250408 160300 816855530 15820 15820 15820 15820 0
145 20250408 160200 816855530 15820 15820 15820 15820 0
146 20250408 160100 816855530 15820 15820 15820 15820 0
147 20250408 160000 816855530 15820 15820 15820 15820 0
148 20250408 155900 816855530 15820 15820 15820 15820 0
149 20250408 155800 816855530 15820 15820 15820 15820 0
150 20250408 155700 816855530 15820 15820 15820 15820 0
151 20250408 155600 816855530 15820 15820 15820 15820 0
152 20250408 155500 816855530 15820 15820 15820 15820 1462
153 20250408 155400 816855530 15820 15820 15820 15820 0
154 20250408 155300 816855530 15820 15820 15820 15820 0
155 20250408 155200 816855530 15820 15820 15820 15820 0
156 20250408 155100 816855530 15820 15820 15820 15820 0
157 20250408 155000 816855530 15820 15820 15820 15820 0
158 20250408 154900 816855530 15820 15820 15820 15820 0
159 20250408 154800 816855530 15820 15820 15820 15820 0
160 20250408 154700 816855530 15820 15820 15820 15820 0
161 20250408 154600 816855530 15820 15820 15820 15820 0
162 20250408 154500 816855530 15820 15820 15820 15820 0
163 20250408 154400 816855530 15820 15820 15820 15820 0
164 20250408 154300 816855530 15820 15820 15820 15820 0
165 20250408 154200 816855530 15820 15820 15820 15820 0
166 20250408 154100 816855530 15820 15820 15820 15820 0
167 20250408 154000 816855530 15820 15820 15820 15820 0
168 20250408 153900 816855530 15820 15820 15820 15820 0
169 20250408 153800 816855530 15820 15820 15820 15820 0
170 20250408 153700 816855530 15820 15820 15820 15820 0
171 20250408 153600 816855530 15820 15820 15820 15820 0
172 20250408 153500 816855530 15820 15820 15820 15820 0
173 20250408 153400 816855530 15820 15820 15820 15820 0
174 20250408 153300 816855530 15820 15820 15820 15820 0
175 20250408 153200 816855530 15820 15820 15820 15820 0
176 20250408 153100 816855530 15820 15820 15820 15820 0
177 20250408 153000 816855530 15820 15820 15820 15820 1462
178 20250408 152900 793726690 15870 15870 15870 15870 0
179 20250408 152800 793726690 15870 15870 15870 15870 0
180 20250408 152700 793726690 15870 15870 15870 15870 0
181 20250408 152600 793726690 15870 15870 15870 15870 0
182 20250408 152500 793726690 15870 15870 15870 15870 0
183 20250408 152400 793726690 15870 15870 15870 15870 0
184 20250408 152300 793726690 15870 15870 15870 15870 0
185 20250408 152200 793726690 15870 15870 15870 15870 0
186 20250408 152100 793726690 15870 15870 15870 15870 0
187 20250408 152000 793726690 15870 15870 15870 15870 0
188 20250408 151900 793726690 15870 15820 15870 15820 1032
189 20250408 151800 777384520 15830 15830 15840 15820 1287
190 20250408 151700 757011830 15840 15840 15840 15830 120
191 20250408 151600 755111860 15840 15830 15840 15830 5557
192 20250408 151500 667138110 15840 15840 15840 15830 217
193 20250408 151400 663701790 15830 15840 15840 15830 264
194 20250408 151300 659522330 15840 15860 15860 15830 709
195 20250408 151200 648291610 15860 15860 15860 15840 301
196 20250408 151100 643520660 15870 15870 15870 15870 4
197 20250408 151000 643457180 15870 15870 15870 15870 4
198 20250408 150900 643393700 15870 15870 15870 15870 2
199 20250408 150800 643361960 15870 15860 15870 15860 202
200 20250408 150700 640158210 15870 15860 15870 15860 327
201 20250408 150600 634971430 15870 15860 15870 15860 719
202 20250408 150500 623562960 15870 15870 15870 15870 5
203 20250408 150400 623483610 15860 15870 15870 15860 694
204 20250408 150300 612475730 15870 15870 15870 15870 3
205 20250408 150200 612428120 15870 15870 15870 15860 136
206 20250408 150100 610270450 15870 15870 15870 15860 58
207 20250408 150000 609350550 15870 15870 15870 15870 3
208 20250408 145900 609302940 15870 15870 15870 15870 21
209 20250408 145800 608969670 15870 15860 15870 15860 415
210 20250408 145700 602387740 15870 15860 15870 15860 161
211 20250408 145600 599834200 15860 15860 15870 15850 2257
212 20250408 145500 564044310 15870 15870 15870 15870 17
213 20250408 145400 563774520 15870 15870 15870 15870 1
214 20250408 145300 563758650 15870 15870 15870 15870 34
215 20250408 145200 563219070 15870 15860 15870 15860 60
216 20250408 145100 562267450 15870 15870 15870 15870 17
217 20250408 145000 561997660 15870 15870 15870 15870 1
218 20250408 144900 561981790 15870 15870 15870 15870 1
219 20250408 144800 561965920 15870 15870 15870 15870 2
220 20250408 144700 561934180 15870 15870 15870 15870 21
221 20250408 144600 561600910 15870 15870 15870 15870 1
222 20250408 144500 561585040 15860 15860 15860 15860 40
223 20250408 144400 560950640 15860 15870 15870 15860 118
224 20250408 144300 559079140 15870 15860 15870 15860 63
225 20250408 144200 558079750 15870 15860 15870 15860 548
226 20250408 144100 549383380 15860 15870 15870 15860 256
227 20250408 144000 545323210 15870 15870 15870 15870 2
228 20250408 143900 545291470 15870 15870 15870 15870 117
229 20250408 143800 543434680 15870 15870 15870 15870 1
230 20250408 143700 543418810 15870 15870 15870 15870 4
231 20250408 143600 543355330 15870 15870 15870 15870 1
232 20250408 143500 543339460 15860 15860 15870 15860 131
233 20250408 143400 541261780 15860 15860 15860 15860 1
234 20250408 143300 541245920 15860 15860 15860 15860 1
235 20250408 143200 541230060 15860 15850 15860 15850 15
236 20250408 143100 540992290 15850 15850 15850 15850 361
237 20250408 143000 535270440 15850 15850 15850 15850 4
238 20250408 142900 535207040 15850 15850 15850 15850 10
239 20250408 142800 535048540 15850 15850 15850 15850 36
240 20250408 142700 534477940 15850 15850 15850 15850 23
241 20250408 142600 534113390 15850 15850 15850 15840 1536
242 20250408 142500 509777780 15850 15860 15860 15850 261
243 20250408 142400 505640080 15870 15870 15870 15870 1
244 20250408 142300 505624210 15870 15870 15870 15870 19
245 20250408 142200 505322680 15870 15860 15870 15860 173
246 20250408 142100 502578880 15850 15860 15860 15850 52
247 20250408 142000 501754670 15860 15860 15860 15860 446
248 20250408 141900 494681110 15860 15850 15860 15850 370
249 20250408 141800 488816320 15860 15850 15860 15850 64
250 20250408 141700 487801740 15860 15880 15880 15850 534
251 20250408 141600 479327430 15890 15890 15890 15890 0
252 20250408 141500 479327430 15890 15880 15890 15880 57
253 20250408 141400 478422150 15880 15890 15890 15880 94
254 20250408 141300 476928920 15890 15890 15890 15890 57
255 20250408 141200 476023190 15900 15900 15900 15900 0
256 20250408 141100 476023190 15900 15910 15910 15900 105
257 20250408 141000 474353490 15910 15900 15910 15900 554
258 20250408 140900 465544770 15890 15890 15890 15890 171
259 20250408 140800 462827580 15890 15900 15900 15890 67
260 20250408 140700 461762920 15900 15900 15900 15900 92
261 20250408 140600 460300120 15900 15900 15900 15900 0
262 20250408 140500 460300120 15900 15900 15900 15900 22
263 20250408 140400 459950320 15900 15900 15900 15900 0
264 20250408 140300 459950320 15900 15890 15900 15890 82
265 20250408 140200 458647100 15890 15890 15890 15890 0
266 20250408 140100 458647100 15890 15900 15900 15890 85
267 20250408 140000 457296090 15910 15900 15910 15900 318
268 20250408 135900 452239870 15900 15910 15910 15900 151
269 20250408 135800 449838840 15910 15910 15910 15910 4
270 20250408 135700 449775200 15910 15910 15910 15910 0
271 20250408 135600 449775200 15910 15900 15910 15900 200
272 20250408 135500 446594130 15900 15900 15900 15900 6
273 20250408 135400 446498730 15900 15890 15900 15890 49
274 20250408 135300 445719930 15890 15890 15890 15890 66
275 20250408 135200 444671190 15890 15910 15920 15890 838
276 20250408 135100 431345880 15910 15890 15910 15890 186
277 20250408 135000 428389240 15890 15890 15890 15890 46
278 20250408 134900 427658300 15880 15880 15880 15880 0
279 20250408 134800 427658300 15880 15880 15880 15880 54
280 20250408 134700 426800780 15880 15880 15880 15880 303
281 20250408 134600 421989140 15890 15880 15890 15880 62
282 20250408 134500 421004370 15890 15880 15890 15880 36
283 20250408 134400 420432680 15880 15880 15880 15880 1
284 20250408 134300 420416800 15890 15880 15890 15880 38
285 20250408 134200 419813350 15890 15880 15890 15880 172
286 20250408 134100 417081870 15890 15890 15890 15890 0
287 20250408 134000 417081870 15890 15890 15890 15890 0
288 20250408 133900 417081870 15890 15880 15890 15880 472
289 20250408 133800 409586390 15890 15890 15890 15890 21
290 20250408 133700 409252700 15890 15890 15890 15890 0
291 20250408 133600 409252700 15890 15890 15890 15890 0
292 20250408 133500 409252700 15890 15890 15890 15890 0
293 20250408 133400 409252700 15890 15900 15900 15880 87
294 20250408 133300 407871080 15890 15890 15900 15890 609
295 20250408 133200 398194020 15890 15890 15890 15890 0
296 20250408 133100 398194020 15890 15890 15890 15890 0
297 20250408 133000 398194020 15890 15890 15890 15890 19
298 20250408 132900 397892110 15880 15880 15880 15880 57
299 20250408 132800 396986950 15890 15890 15890 15890 3
300 20250408 132700 396939280 15890 15890 15890 15890 0
301 20250408 132600 396939280 15890 15880 15890 15880 197
302 20250408 132500 393810780 15890 15890 15890 15890 0
303 20250408 132400 393810780 15890 15890 15890 15890 0
304 20250408 132300 393810780 15890 15890 15890 15890 0
305 20250408 132200 393810780 15890 15890 15890 15890 20
306 20250408 132100 393492980 15890 15880 15890 15880 125
307 20250408 132000 391507940 15890 15880 15890 15860 527
308 20250408 131900 383149140 15880 15880 15890 15880 123
309 20250408 131800 381195890 15880 15880 15880 15880 71
310 20250408 131700 380068410 15890 15890 15890 15890 3
311 20250408 131600 380020740 15890 15900 15920 15890 313
312 20250408 131500 375041290 15900 15900 15900 15900 65
313 20250408 131400 374007790 15900 15900 15900 15900 20
314 20250408 131300 373689790 15900 15900 15900 15900 0
315 20250408 131200 373689790 15900 15900 15900 15900 0
316 20250408 131100 373689790 15900 15900 15900 15900 0
317 20250408 131000 373689790 15900 15900 15900 15900 16
318 20250408 130900 373435390 15900 15900 15900 15900 0
319 20250408 130800 373435390 15900 15900 15900 15900 3
320 20250408 130700 373387690 15900 15900 15900 15900 0
321 20250408 130600 373387690 15900 15900 15900 15900 29
322 20250408 130500 372926590 15900 15900 15900 15900 1
323 20250408 130400 372910690 15900 15900 15900 15900 0
324 20250408 130300 372910690 15900 15900 15900 15900 1
325 20250408 130200 372894790 15890 15900 15900 15890 43
326 20250408 130100 372211100 15930 15930 15930 15930 0
327 20250408 130000 372211100 15930 15930 15930 15930 0
328 20250408 125900 372211100 15930 15930 15930 15930 0
329 20250408 125800 372211100 15930 15880 15930 15880 3095
330 20250408 125700 323038710 15880 15880 15880 15880 2
331 20250408 125600 323006950 15880 15880 15880 15880 6
332 20250408 125500 322911670 15880 15870 15880 15870 137
333 20250408 125400 320737440 15880 15900 15900 15860 1727
334 20250408 125300 293334860 15890 15890 15890 15890 0
335 20250408 125200 293334860 15890 15890 15890 15890 4
336 20250408 125100 293271300 15900 15900 15900 15900 5
337 20250408 125000 293191800 15900 15930 15930 15900 559
338 20250408 124900 284298350 15930 15930 15930 15930 0
339 20250408 124800 284298350 15930 15920 15930 15920 98
340 20250408 124700 282738160 15930 15930 15930 15930 0
341 20250408 124600 282738160 15930 15930 15930 15930 14
342 20250408 124500 282515140 15930 15930 15930 15930 1
343 20250408 124400 282499210 15930 15930 15930 15930 0
344 20250408 124300 282499210 15930 15940 15940 15930 91
345 20250408 124200 281049570 15940 15940 15940 15940 20
346 20250408 124100 280730770 15940 15940 15940 15940 0
347 20250408 124000 280730770 15940 15940 15940 15940 0
348 20250408 123900 280730770 15940 15940 15940 15940 0
349 20250408 123800 280730770 15940 15940 15940 15940 20
350 20250408 123700 280411970 15940 15940 15940 15940 47
351 20250408 123600 279662790 15940 15940 15940 15940 218
352 20250408 123500 276187870 15950 15950 15950 15950 0
353 20250408 123400 276187870 15950 15950 15950 15950 16
354 20250408 123300 275932670 15950 15960 15960 15950 185
355 20250408 123200 272981910 15950 15950 15950 15950 0
356 20250408 123100 272981910 15950 15950 15950 15950 4
357 20250408 123000 272918110 15960 15960 15960 15960 73
358 20250408 122900 271753030 15970 15970 15970 15970 0
359 20250408 122800 271753030 15970 15970 15970 15970 3
360 20250408 122700 271705120 15960 15960 15960 15960 0
361 20250408 122600 271705120 15960 15970 15970 15960 26
362 20250408 122500 271289980 15970 15970 15970 15970 0
363 20250408 122400 271289980 15970 15970 15970 15970 1
364 20250408 122300 271274010 15970 15970 15970 15970 0
365 20250408 122200 271274010 15970 15970 15970 15970 65
366 20250408 122100 270235960 15960 15960 15960 15960 0
367 20250408 122000 270235960 15960 15960 15960 15960 15
368 20250408 121900 269996560 15970 15970 15970 15970 70
369 20250408 121800 268878660 15980 15980 15980 15980 4
370 20250408 121700 268814740 15980 15970 15980 15970 186
371 20250408 121600 265842590 15970 15970 15970 15970 48
372 20250408 121500 265076030 15970 15970 15970 15970 50
373 20250408 121400 264277530 15970 15970 15970 15970 167
374 20250408 121300 261610540 15970 15960 15970 15960 54
375 20250408 121200 260748200 15970 15970 15970 15960 461
376 20250408 121100 253386120 15980 15980 15980 15980 1
377 20250408 121000 253370140 15970 15980 15980 15970 18
378 20250408 120900 253082510 15970 15970 15970 15970 53
379 20250408 120800 252236100 15980 15980 15980 15970 13
380 20250408 120700 252028450 15980 15980 15980 15980 0
381 20250408 120600 252028450 15980 15980 15980 15980 22
382 20250408 120500 251676890 15980 15970 15980 15970 7
383 20250408 120400 251565080 15970 15970 15970 15970 3
384 20250408 120300 251517170 15980 15980 15980 15980 1
385 20250408 120200 251501190 15970 15980 15980 15970 25
386 20250408 120100 251101740 15980 15980 15980 15980 0
387 20250408 120000 251101740 15980 15980 15980 15980 1
388 20250408 115900 251085760 15980 15980 15980 15980 4
389 20250408 115800 251021840 15980 15980 15980 15980 20
390 20250408 115700 250702240 15980 15980 15980 15980 13
391 20250408 115600 250494500 15980 15980 15990 15980 55
392 20250408 115500 249615570 15980 15980 15990 15980 180
393 20250408 115400 246739140 15990 15990 15990 15990 8
394 20250408 115300 246611220 15990 15990 15990 15980 29
395 20250408 115200 246147550 15990 15990 15990 15980 11
396 20250408 115100 245971700 15990 15990 15990 15990 4
397 20250408 115000 245907740 15990 15990 15990 15990 7
398 20250408 114900 245795810 15990 15990 15990 15990 22
399 20250408 114800 245444030 15990 15990 15990 15990 7
400 20250408 114700 245332100 15990 15990 15990 15990 3
401 20250408 114600 245284130 15990 15990 15990 15990 5
402 20250408 114500 245204180 15990 15990 15990 15990 29
403 20250408 114400 244740470 15980 15980 15980 15980 6
404 20250408 114300 244644590 15980 16000 16000 15980 20
405 20250408 114200 244324940 15990 16000 16000 15990 5
406 20250408 114100 244244950 16000 16000 16000 15990 73
407 20250408 114000 243076980 16000 16010 16010 16000 6
408 20250408 113900 242980940 16010 16010 16010 16000 9
409 20250408 113800 242836860 16000 16010 16010 16000 5
410 20250408 113700 242756830 16010 16000 16010 15990 25
411 20250408 113600 242356820 16010 16010 16010 16010 0
412 20250408 113500 242356820 16010 16010 16010 16010 23
413 20250408 113400 241988590 16010 16010 16010 16010 1
414 20250408 113300 241972580 16000 16000 16000 16000 15
415 20250408 113200 241732580 16000 16000 16000 16000 6
416 20250408 113100 241636580 15990 15990 15990 15990 11
417 20250408 113000 241460690 15990 15990 15990 15990 0
418 20250408 112900 241460690 15990 15990 15990 15990 10
419 20250408 112800 241300790 15990 15990 15990 15990 0
420 20250408 112700 241300790 15990 15990 15990 15990 1
421 20250408 112600 241284800 15990 15990 15990 15990 0
422 20250408 112500 241284800 15990 16000 16000 15990 21
423 20250408 112400 240948930 16000 16000 16000 16000 0
424 20250408 112300 240948930 16000 16000 16000 16000 230
425 20250408 112200 237268930 16000 16000 16000 16000 250
426 20250408 112100 233268930 16000 16020 16020 16000 68
427 20250408 112000 232180170 16010 16010 16010 16010 1
428 20250408 111900 232164160 16010 16010 16010 16010 1
429 20250408 111800 232148150 16010 16010 16030 15990 250
430 20250408 111700 228145610 16010 16010 16010 16010 145
431 20250408 111600 225824160 16000 16000 16000 16000 10
432 20250408 111500 225664160 16000 16000 16000 16000 2
433 20250408 111400 225632160 16000 16000 16000 16000 0
434 20250408 111300 225632160 16000 16020 16020 16000 22
435 20250408 111200 225279740 16030 16030 16030 16030 0
436 20250408 111100 225279740 16030 16000 16030 16000 587
437 20250408 111000 215873030 15990 15990 15990 15990 0
438 20250408 110900 215873030 15990 15990 15990 15990 6
439 20250408 110800 215777090 16000 16000 16000 16000 0
440 20250408 110700 215777090 16000 16000 16000 16000 0
441 20250408 110600 215777090 16000 16000 16000 16000 1
442 20250408 110500 215761090 16000 15990 16000 15990 23
443 20250408 110400 215393140 15990 15990 15990 15990 4
444 20250408 110300 215329180 15990 15990 15990 15990 0
445 20250408 110200 215329180 15990 15990 15990 15990 0
446 20250408 110100 215329180 15990 15990 15990 15990 0
447 20250408 110000 215329180 15990 16010 16010 15980 37
448 20250408 105900 214737370 16010 16010 16020 16010 53
449 20250408 105800 213888830 16010 16010 16010 16010 0
450 20250408 105700 213888830 16010 16020 16060 16010 279
451 20250408 105600 209417320 16020 16000 16020 16000 1386
452 20250408 105500 187238670 16000 15990 16000 15990 3
453 20250408 105400 187190690 15990 15990 15990 15990 901
454 20250408 105300 172783700 15980 15990 15990 15980 20
455 20250408 105200 172463950 15990 15990 15990 15990 0
456 20250408 105100 172463950 15990 15990 15990 15990 0
457 20250408 105000 172463950 15990 15990 15990 15990 1
458 20250408 104900 172447960 15980 15980 15980 15980 150
459 20250408 104800 170050960 15970 15980 15980 15970 8
460 20250408 104700 169923190 15970 15970 15970 15970 0
461 20250408 104600 169923190 15970 15980 15980 15970 9
462 20250408 104500 169779450 15980 15980 15980 15980 14
463 20250408 104400 169555730 15980 15980 15980 15980 1
464 20250408 104300 169539750 15970 15970 15970 15970 9
465 20250408 104200 169396020 15980 15980 15980 15980 0
466 20250408 104100 169396020 15980 15980 15980 15980 1
467 20250408 104000 169380040 15980 15970 15980 15970 51
468 20250408 103900 168565560 15980 15970 15980 15970 34
469 20250408 103800 168022350 15970 15970 15970 15970 46
470 20250408 103700 167287730 15980 15980 15980 15970 22
471 20250408 103600 166936190 15980 15970 15980 15970 100
472 20250408 103500 165338440 15970 15960 15970 15960 3
473 20250408 103400 165290550 15960 15960 15960 15960 1
474 20250408 103300 165274590 15970 15970 15970 15960 79
475 20250408 103200 164013060 15970 15970 15970 15970 0
476 20250408 103100 164013060 15970 15970 15970 15970 1
477 20250408 103000 163997090 15970 15960 15970 15960 5
478 20250408 102900 163917280 15960 15960 15980 15960 16
479 20250408 102800 163661870 15960 15960 15960 15960 1
480 20250408 102700 163645910 15980 15960 15980 15960 42
481 20250408 102600 162975170 15970 15960 15970 15960 10
482 20250408 102500 162815560 15960 15950 15960 15950 98
483 20250408 102400 161251590 15940 15910 15940 15910 260
484 20250408 102300 157111320 15910 15910 15910 15910 2
485 20250408 102200 157079500 15900 15900 15900 15900 165
486 20250408 102100 154456000 15900 15900 15900 15900 966
487 20250408 102000 139096600 15900 15900 15900 15900 1
488 20250408 101900 139080700 15900 15900 15900 15900 2
489 20250408 101800 139048900 15890 15890 15890 15890 86
490 20250408 101700 137682360 15890 15890 15890 15890 21
491 20250408 101600 137348670 15890 15890 15890 15890 0
492 20250408 101500 137348670 15890 15890 15890 15890 596
493 20250408 101400 127878230 15880 15880 15890 15880 124
494 20250408 101300 125908510 15890 15890 15890 15890 1
495 20250408 101200 125892620 15880 15880 15890 15880 197
496 20250408 101100 122764250 15880 15880 15880 15880 91
497 20250408 101000 121319170 15890 15890 15890 15890 2
498 20250408 100900 121287390 15880 15890 15890 15880 30
499 20250408 100800 120810780 15890 15890 15890 15890 10
500 20250408 100700 120651880 15890 15890 15890 15890 2
501 20250408 100600 120620100 15890 15880 15890 15880 11
502 20250408 100500 120445410 15880 15890 15890 15880 86
503 20250408 100400 119079610 15890 15890 15890 15880 3
504 20250408 100300 119031950 15890 15890 15890 15890 2
505 20250408 100200 119000170 15890 15890 15890 15890 2
506 20250408 100100 118968390 15890 15890 15890 15890 16
507 20250408 100000 118714150 15880 15880 15880 15880 291
508 20250408 095900 114093070 15880 15880 15880 15880 723
509 20250408 095800 102611830 15880 15880 15880 15880 50
510 20250408 095700 101817830 15880 15880 15880 15880 94
511 20250408 095600 100325110 15880 15870 15880 15870 105
512 20250408 095500 98657760 15880 15870 15880 15870 6
513 20250408 095400 98562530 15870 15870 15870 15870 0
514 20250408 095300 98562530 15870 15880 15880 15870 202
515 20250408 095200 95354820 15880 15880 15880 15880 0
516 20250408 095100 95354820 15880 15890 15890 15880 54
517 20250408 095000 94496800 15890 15890 15890 15890 1
518 20250408 094900 94480910 15880 15880 15880 15880 5
519 20250408 094800 94401510 15890 15880 15890 15880 6
520 20250408 094700 94306220 15890 15880 15890 15880 44
521 20250408 094600 93607490 15880 15890 15890 15880 6
522 20250408 094500 93512200 15880 15880 15880 15880 102
523 20250408 094400 91892440 15890 15890 15890 15890 1
524 20250408 094300 91876550 15880 15890 15890 15880 2
525 20250408 094200 91844780 15890 15880 15890 15880 240
526 20250408 094100 88033290 15880 15870 15880 15870 125
527 20250408 094000 86049240 15870 15870 15870 15870 2
528 20250408 093900 86017500 15870 15870 15870 15870 12
529 20250408 093800 85827060 15870 15870 15870 15870 159
530 20250408 093700 83303730 15870 15880 15880 15860 13
531 20250408 093600 83097480 15880 15880 15880 15880 3
532 20250408 093500 83049840 15870 15880 15880 15870 158
533 20250408 093400 80541310 15880 15880 15880 15870 195
534 20250408 093300 77446570 15880 15880 15880 15880 13
535 20250408 093200 77240130 15880 15880 15880 15870 24
536 20250408 093100 76859080 15880 15880 15890 15870 854
537 20250408 093000 63298120 15870 15880 15880 15870 9
538 20250408 092900 63155220 15870 15860 15880 15850 1152
539 20250408 092800 44877110 15860 15860 15860 15850 103
540 20250408 092700 43243540 15850 15860 15860 15850 8
541 20250408 092600 43116730 15860 15850 15860 15850 11
542 20250408 092500 42942350 15850 15850 15860 15850 4
543 20250408 092400 42878930 15850 15850 15860 15850 428
544 20250408 092300 36095090 15850 15860 15860 15850 12
545 20250408 092200 35904870 15850 15860 15860 15850 56
546 20250408 092100 35017250 15860 15850 15860 15850 12
547 20250408 092000 34827040 15860 15860 15860 15850 3
548 20250408 091900 34779470 15860 15850 15860 15850 14
549 20250408 091800 34557460 15860 15860 15860 15850 23
550 20250408 091700 34192790 15860 15860 15860 15860 3
551 20250408 091600 34145210 15860 15860 15860 15860 10
552 20250408 091500 33986610 15860 15850 15860 15850 14
553 20250408 091400 33764680 15860 15870 15870 15850 154
554 20250408 091300 31322340 15860 15880 15880 15860 176
555 20250408 091200 28528690 15880 15870 15880 15870 67
556 20250408 091100 27464740 15870 15880 15890 15870 78
557 20250408 091000 26226160 15870 15870 15890 15860 88
558 20250408 090900 24829500 15860 15860 15870 15850 75
559 20250408 090800 23639990 15860 15860 15860 15850 116
560 20250408 090700 21801320 15860 15860 15860 15850 16
561 20250408 090600 21547680 15850 15860 15860 15840 26
562 20250408 090500 21135570 15840 15900 15900 15840 19
563 20250408 090400 20834410 15840 15850 15880 15840 177
564 20250408 090300 18027940 15840 15840 15850 15840 108
565 20250408 090200 16317180 15840 15840 15840 15830 150
566 20250408 090100 13941860 15830 15970 15970 15830 581
567 20250408 090000 4731140 15960 15860 15990 15860 297