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
003620/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182500,643163110,3390,3390,3390,3390,5831
20250408,182400,643163110,3390,3390,3390,3390,0
20250408,182300,643163110,3390,3390,3390,3390,0
20250408,182200,643163110,3390,3390,3390,3390,0
20250408,182100,643163110,3390,3390,3390,3390,0
20250408,182000,643163110,3390,3390,3390,3390,0
20250408,181900,643163110,3390,3390,3390,3390,0
20250408,181800,643163110,3390,3390,3390,3390,0
20250408,181700,643163110,3390,3390,3390,3390,0
20250408,181600,643163110,3390,3390,3390,3390,0
20250408,181500,643163110,3390,3390,3390,3390,0
20250408,181400,643163110,3390,3390,3390,3390,0
20250408,181300,643163110,3390,3390,3390,3390,0
20250408,181200,643163110,3390,3390,3390,3390,0
20250408,181100,643163110,3390,3390,3390,3390,0
20250408,181000,643163110,3390,3390,3390,3390,0
20250408,180900,643163110,3390,3390,3390,3390,0
20250408,180800,643163110,3390,3390,3390,3390,0
20250408,180700,643163110,3390,3390,3390,3390,0
20250408,180600,643163110,3390,3390,3390,3390,0
20250408,180500,643163110,3390,3390,3390,3390,0
20250408,180400,643163110,3390,3390,3390,3390,0
20250408,180300,643163110,3390,3390,3390,3390,0
20250408,180200,643163110,3390,3390,3390,3390,0
20250408,180100,643163110,3390,3390,3390,3390,0
20250408,180000,643163110,3390,3390,3390,3390,0
20250408,175900,643163110,3390,3390,3390,3390,0
20250408,175800,643163110,3390,3390,3390,3390,0
20250408,175700,643163110,3390,3390,3390,3390,0
20250408,175600,643163110,3390,3390,3390,3390,0
20250408,175500,643163110,3390,3390,3390,3390,5831
20250408,175400,643163110,3390,3390,3390,3390,0
20250408,175300,643163110,3390,3390,3390,3390,0
20250408,175200,643163110,3390,3390,3390,3390,0
20250408,175100,643163110,3390,3390,3390,3390,0
20250408,175000,643163110,3390,3390,3390,3390,0
20250408,174900,643163110,3390,3390,3390,3390,0
20250408,174800,643163110,3390,3390,3390,3390,0
20250408,174700,643163110,3390,3390,3390,3390,0
20250408,174600,643163110,3390,3390,3390,3390,0
20250408,174500,643163110,3390,3390,3390,3390,0
20250408,174400,643163110,3390,3390,3390,3390,0
20250408,174300,643163110,3390,3390,3390,3390,0
20250408,174200,643163110,3390,3390,3390,3390,0
20250408,174100,643163110,3390,3390,3390,3390,0
20250408,174000,643163110,3390,3390,3390,3390,0
20250408,173900,643163110,3390,3390,3390,3390,0
20250408,173800,643163110,3390,3390,3390,3390,0
20250408,173700,643163110,3390,3390,3390,3390,0
20250408,173600,643163110,3390,3390,3390,3390,0
20250408,173500,643163110,3390,3390,3390,3390,0
20250408,173400,643163110,3390,3390,3390,3390,0
20250408,173300,643163110,3390,3390,3390,3390,0
20250408,173200,643163110,3390,3390,3390,3390,0
20250408,173100,643163110,3390,3390,3390,3390,0
20250408,173000,643163110,3390,3390,3390,3390,0
20250408,172900,643163110,3390,3390,3390,3390,0
20250408,172800,643163110,3390,3390,3390,3390,0
20250408,172700,643163110,3390,3390,3390,3390,0
20250408,172600,643163110,3390,3390,3390,3390,0
20250408,172500,643163110,3390,3390,3390,3390,5831
20250408,172400,643163110,3390,3390,3390,3390,0
20250408,172300,643163110,3390,3390,3390,3390,0
20250408,172200,643163110,3390,3390,3390,3390,0
20250408,172100,643163110,3390,3390,3390,3390,0
20250408,172000,643163110,3390,3390,3390,3390,0
20250408,171900,643163110,3390,3390,3390,3390,0
20250408,171800,643163110,3390,3390,3390,3390,0
20250408,171700,643163110,3390,3390,3390,3390,0
20250408,171600,643163110,3390,3390,3390,3390,0
20250408,171500,643163110,3390,3390,3390,3390,0
20250408,171400,643163110,3390,3390,3390,3390,0
20250408,171300,643163110,3390,3390,3390,3390,0
20250408,171200,643163110,3390,3390,3390,3390,0
20250408,171100,643163110,3390,3390,3390,3390,0
20250408,171000,643163110,3390,3390,3390,3390,0
20250408,170900,643163110,3390,3390,3390,3390,0
20250408,170800,643163110,3390,3390,3390,3390,0
20250408,170700,643163110,3390,3390,3390,3390,0
20250408,170600,643163110,3390,3390,3390,3390,0
20250408,170500,643163110,3390,3390,3390,3390,0
20250408,170400,643163110,3390,3390,3390,3390,0
20250408,170300,643163110,3390,3390,3390,3390,0
20250408,170200,643163110,3390,3390,3390,3390,0
20250408,170100,643163110,3390,3390,3390,3390,0
20250408,170000,643163110,3390,3390,3390,3390,0
20250408,165900,643163110,3390,3390,3390,3390,0
20250408,165800,643163110,3390,3390,3390,3390,0
20250408,165700,643163110,3390,3390,3390,3390,0
20250408,165600,643163110,3390,3390,3390,3390,0
20250408,165500,643163110,3390,3390,3390,3390,5831
20250408,165400,643163110,3390,3390,3390,3390,0
20250408,165300,643163110,3390,3390,3390,3390,0
20250408,165200,643163110,3390,3390,3390,3390,0
20250408,165100,643163110,3390,3390,3390,3390,0
20250408,165000,643163110,3390,3390,3390,3390,0
20250408,164900,643163110,3390,3390,3390,3390,0
20250408,164800,643163110,3390,3390,3390,3390,0
20250408,164700,643163110,3390,3390,3390,3390,0
20250408,164600,643163110,3390,3390,3390,3390,0
20250408,164500,643163110,3390,3390,3390,3390,0
20250408,164400,643163110,3390,3390,3390,3390,0
20250408,164300,643163110,3390,3390,3390,3390,0
20250408,164200,643163110,3390,3390,3390,3390,0
20250408,164100,643163110,3390,3390,3390,3390,0
20250408,164000,643163110,3390,3390,3390,3390,0
20250408,163900,643163110,3390,3390,3390,3390,0
20250408,163800,643163110,3390,3390,3390,3390,0
20250408,163700,643163110,3390,3390,3390,3390,0
20250408,163600,643163110,3390,3390,3390,3390,0
20250408,163500,643163110,3390,3390,3390,3390,0
20250408,163400,643163110,3390,3390,3390,3390,0
20250408,163300,643163110,3390,3390,3390,3390,0
20250408,163200,643163110,3390,3390,3390,3390,0
20250408,163100,643163110,3390,3390,3390,3390,0
20250408,163000,643163110,3390,3390,3390,3390,0
20250408,162900,643163110,3390,3390,3390,3390,0
20250408,162800,643163110,3390,3390,3390,3390,0
20250408,162700,643163110,3390,3390,3390,3390,0
20250408,162600,643163110,3390,3390,3390,3390,0
20250408,162500,643163110,3390,3390,3390,3390,5831
20250408,162400,643163110,3390,3390,3390,3390,0
20250408,162300,643163110,3390,3390,3390,3390,0
20250408,162200,643163110,3390,3390,3390,3390,0
20250408,162100,643163110,3390,3390,3390,3390,0
20250408,162000,643163110,3390,3390,3390,3390,0
20250408,161900,643163110,3390,3390,3390,3390,0
20250408,161800,643163110,3390,3390,3390,3390,0
20250408,161700,643163110,3390,3390,3390,3390,0
20250408,161600,643163110,3390,3390,3390,3390,0
20250408,161500,643163110,3390,3390,3390,3390,0
20250408,161400,643163110,3390,3390,3390,3390,0
20250408,161300,643163110,3390,3390,3390,3390,0
20250408,161200,643163110,3390,3390,3390,3390,0
20250408,161100,643163110,3390,3390,3390,3390,0
20250408,161000,643163110,3390,3390,3390,3390,0
20250408,160900,643163110,3390,3390,3390,3390,0
20250408,160800,643163110,3390,3390,3390,3390,0
20250408,160700,643163110,3390,3390,3390,3390,0
20250408,160600,643163110,3390,3390,3390,3390,0
20250408,160500,643163110,3390,3390,3390,3390,0
20250408,160400,643163110,3390,3390,3390,3390,0
20250408,160300,643163110,3390,3390,3390,3390,0
20250408,160200,643163110,3390,3390,3390,3390,0
20250408,160100,643163110,3390,3390,3390,3390,0
20250408,160000,643163110,3390,3390,3390,3390,0
20250408,155900,643163110,3390,3390,3390,3390,0
20250408,155800,643163110,3390,3390,3390,3390,0
20250408,155700,643163110,3390,3390,3390,3390,0
20250408,155600,643163110,3390,3390,3390,3390,0
20250408,155500,643163110,3390,3390,3390,3390,5831
20250408,155400,643163110,3390,3390,3390,3390,0
20250408,155300,643163110,3390,3390,3390,3390,0
20250408,155200,643163110,3390,3390,3390,3390,0
20250408,155100,643163110,3390,3390,3390,3390,0
20250408,155000,643163110,3390,3390,3390,3390,0
20250408,154900,643163110,3390,3390,3390,3390,0
20250408,154800,643163110,3390,3390,3390,3390,0
20250408,154700,643163110,3390,3390,3390,3390,0
20250408,154600,643163110,3390,3390,3390,3390,0
20250408,154500,643163110,3390,3390,3390,3390,0
20250408,154400,643163110,3390,3390,3390,3390,0
20250408,154300,643163110,3390,3390,3390,3390,0
20250408,154200,643163110,3390,3390,3390,3390,0
20250408,154100,643163110,3390,3390,3390,3390,0
20250408,154000,643163110,3390,3390,3390,3390,0
20250408,153900,643163110,3390,3390,3390,3390,0
20250408,153800,643163110,3390,3390,3390,3390,0
20250408,153700,643163110,3390,3390,3390,3390,0
20250408,153600,643163110,3390,3390,3390,3390,0
20250408,153500,643163110,3390,3390,3390,3390,0
20250408,153400,643163110,3390,3390,3390,3390,0
20250408,153300,643163110,3390,3390,3390,3390,0
20250408,153200,643163110,3390,3390,3390,3390,0
20250408,153100,643163110,3390,3390,3390,3390,0
20250408,153000,643163110,3390,3390,3390,3390,5831
20250408,152900,623396020,3390,3390,3390,3390,0
20250408,152800,623396020,3390,3390,3390,3390,0
20250408,152700,623396020,3390,3390,3390,3390,0
20250408,152600,623396020,3390,3390,3390,3390,0
20250408,152500,623396020,3390,3390,3390,3390,0
20250408,152400,623396020,3390,3390,3390,3390,0
20250408,152300,623396020,3390,3390,3390,3390,0
20250408,152200,623396020,3390,3390,3390,3390,0
20250408,152100,623396020,3390,3390,3390,3390,0
20250408,152000,623396020,3390,3390,3390,3390,0
20250408,151900,623396020,3390,3405,3405,3390,1336
20250408,151800,618865220,3405,3405,3405,3395,517
20250408,151700,617109335,3405,3400,3405,3395,442
20250408,151600,615608180,3400,3400,3400,3400,46
20250408,151500,615451780,3400,3410,3410,3400,69
20250408,151400,615216920,3410,3410,3410,3400,167
20250408,151300,614647460,3405,3405,3405,3405,81
20250408,151200,614371655,3405,3405,3405,3400,141
20250408,151100,613892205,3405,3400,3405,3395,600
20250408,151000,611852158,3400,3400,3405,3400,208
20250408,150900,611144923,3405,3405,3405,3405,7
20250408,150800,611121088,3405,3405,3405,3400,360
20250408,150700,609897048,3405,3405,3405,3405,28
20250408,150600,609801708,3400,3410,3410,3400,338
20250408,150500,608652128,3415,3410,3415,3410,116
20250408,150400,608256563,3410,3410,3410,3410,148
20250408,150300,607751883,3415,3410,3415,3410,694
20250408,150200,605384908,3415,3410,3415,3410,275
20250408,150100,604445978,3415,3415,3415,3415,4
20250408,150000,604432318,3415,3410,3415,3405,271
20250408,145900,603508418,3410,3410,3410,3410,26
20250408,145800,603419758,3410,3410,3410,3410,3
20250408,145700,603409528,3410,3405,3410,3405,769
20250408,145600,600788988,3410,3410,3410,3410,18
20250408,145500,600727608,3410,3410,3410,3405,100
20250408,145400,600386613,3410,3410,3410,3410,12
20250408,145300,600345693,3415,3415,3415,3415,2
20250408,145200,600338863,3400,3400,3400,3400,0
20250408,145100,600338863,3400,3400,3400,3400,392
20250408,145000,599006063,3400,3405,3405,3400,1043
20250408,144900,595455153,3410,3412,3415,3410,706
20250408,144800,593046786,3415,3415,3415,3415,1
20250408,144700,593043371,3410,3415,3415,3410,586
20250408,144600,591044681,3410,3410,3410,3410,50
20250408,144500,590874181,3415,3415,3415,3415,1
20250408,144400,590870766,3415,3415,3415,3415,782
20250408,144300,588200236,3415,3415,3420,3415,532
20250408,144200,586382901,3410,3410,3410,3410,0
20250408,144100,586382901,3410,3410,3410,3410,0
20250408,144000,586382901,3410,3420,3420,3410,148
20250408,143900,585877371,3415,3415,3415,3415,0
20250408,143800,585877371,3415,3420,3420,3415,53
20250408,143700,585696371,3415,3415,3415,3415,0
20250408,143600,585696371,3415,3415,3415,3415,2744
20250408,143500,576325611,3415,3415,3415,3415,103
20250408,143400,575973866,3415,3415,3415,3415,24
20250408,143300,575891906,3415,3415,3415,3415,139
20250408,143200,575417221,3415,3415,3415,3415,33
20250408,143100,575304526,3415,3415,3415,3415,93
20250408,143000,574986931,3410,3415,3415,3410,21
20250408,142900,574915311,3415,3415,3415,3415,1757
20250408,142800,568915156,3415,3415,3415,3415,725
20250408,142700,566439281,3415,3415,3420,3415,489
20250408,142600,564768726,3415,3415,3415,3415,1
20250408,142500,564765311,3415,3410,3415,3410,1135
20250408,142400,560892066,3415,3410,3415,3400,827
20250408,142300,558073971,3415,3415,3415,3410,3211
20250408,142200,547113841,3420,3415,3420,3415,402
20250408,142100,545740501,3415,3410,3415,3410,564
20250408,142000,543817256,3410,3410,3410,3410,155
20250408,141900,543288706,3410,3410,3410,3410,216
20250408,141800,542552146,3410,3410,3410,3410,0
20250408,141700,542552146,3410,3410,3410,3410,205
20250408,141600,541853096,3410,3410,3410,3410,1
20250408,141500,541849686,3410,3410,3410,3410,79
20250408,141400,541580296,3410,3410,3410,3410,1
20250408,141300,541576886,3410,3410,3410,3410,24
20250408,141200,541495046,3410,3415,3415,3410,197
20250408,141100,540822311,3415,3415,3415,3415,310
20250408,141000,539763661,3420,3405,3420,3405,1001
20250408,140900,536355241,3410,3410,3410,3410,51
20250408,140800,536181331,3415,3415,3415,3415,0
20250408,140700,536181331,3415,3410,3415,3410,362
20250408,140600,534945526,3405,3410,3410,3405,712
20250408,140500,532517806,3415,3415,3415,3415,1
20250408,140400,532514391,3415,3415,3415,3415,10
20250408,140300,532480241,3415,3415,3415,3415,132
20250408,140200,532029461,3415,3415,3415,3415,43
20250408,140100,531882616,3415,3405,3415,3405,10789
20250408,140000,495133621,3405,3405,3405,3405,298
20250408,135900,494118931,3400,3400,3405,3400,1497
20250408,135800,489027791,3405,3405,3405,3405,70
20250408,135700,488789441,3400,3400,3400,3400,24
20250408,135600,488707841,3405,3405,3405,3405,40
20250408,135500,488571641,3405,3405,3405,3405,126
20250408,135400,488142611,3410,3410,3410,3410,1296
20250408,135300,483723251,3405,3405,3405,3405,11
20250408,135200,483685796,3400,3400,3400,3400,10
20250408,135100,483651796,3400,3400,3400,3400,8
20250408,135000,483624596,3400,3400,3400,3395,639
20250408,134900,481452146,3400,3395,3400,3390,260
20250408,134800,480569526,3400,3400,3400,3400,88
20250408,134700,480270326,3400,3400,3400,3400,0
20250408,134600,480270326,3400,3400,3400,3400,106
20250408,134500,479909926,3395,3395,3395,3395,95
20250408,134400,479587401,3395,3395,3400,3390,123
20250408,134300,479170176,3395,3395,3400,3395,260
20250408,134200,478287451,3395,3390,3395,3390,463
20250408,134100,476717141,3395,3395,3395,3395,247
20250408,134000,475878576,3395,3395,3395,3395,2097
20250408,133900,468759261,3395,3395,3395,3395,118
20250408,133800,468358651,3395,3395,3395,3395,116
20250408,133700,467964831,3395,3400,3400,3395,4514
20250408,133600,452639146,3415,3400,3415,3400,724
20250408,133500,450171626,3400,3400,3400,3400,116
20250408,133400,449777226,3400,3400,3400,3400,113
20250408,133300,449393026,3400,3400,3400,3395,846
20250408,133200,446517281,3400,3400,3400,3400,911
20250408,133100,443419881,3400,3400,3400,3400,11
20250408,133000,443382481,3400,3400,3400,3400,101
20250408,132900,443039081,3400,3395,3400,3395,301
20250408,132800,442017181,3400,3400,3400,3400,0
20250408,132700,442017181,3400,3400,3400,3400,1
20250408,132600,442013781,3400,3400,3400,3400,105
20250408,132500,441656781,3400,3410,3410,3400,428
20250408,132400,440201551,3395,3400,3400,3395,72
20250408,132300,439957106,3390,3390,3390,3390,0
20250408,132200,439957106,3390,3395,3395,3390,1000
20250408,132100,436567091,3395,3395,3395,3395,0
20250408,132000,436567091,3395,3395,3395,3395,0
20250408,131900,436567091,3395,3410,3410,3395,3350
20250408,131800,425193826,3400,3400,3400,3400,715
20250408,131700,422762826,3395,3405,3410,3395,4172
20250408,131600,408539111,3405,3405,3405,3405,2
20250408,131500,408532301,3405,3405,3405,3405,26
20250408,131400,408443771,3410,3410,3410,3410,113
20250408,131300,408058441,3405,3410,3410,3405,119
20250408,131200,407653151,3410,3410,3410,3410,551
20250408,131100,405774241,3410,3400,3410,3400,1564
20250408,131000,400455901,3405,3405,3405,3405,194
20250408,130900,399795331,3405,3400,3405,3400,386
20250408,130800,398481766,3400,3395,3400,3395,509
20250408,130700,396753531,3395,3395,3395,3395,26
20250408,130600,396665261,3395,3395,3395,3395,141
20250408,130500,396186566,3395,3395,3395,3395,1
20250408,130400,396183171,3395,3395,3395,3395,3
20250408,130300,396172986,3390,3390,3390,3390,141
20250408,130200,395694996,3395,3395,3395,3395,302
20250408,130100,394669706,3390,3395,3395,3390,85
20250408,130000,394381141,3395,3400,3400,3395,27
20250408,125900,394289471,3400,3400,3400,3400,0
20250408,125800,394289471,3400,3395,3400,3395,1004
20250408,125700,390880861,3395,3395,3395,3395,0
20250408,125600,390880861,3395,3395,3395,3395,0
20250408,125500,390880861,3395,3395,3395,3395,1
20250408,125400,390877466,3395,3395,3395,3395,138
20250408,125300,390408956,3395,3395,3395,3395,131
20250408,125200,389964211,3395,3400,3400,3395,926
20250408,125100,386815836,3400,3400,3400,3400,0
20250408,125000,386815836,3400,3395,3400,3395,1289
20250408,124900,382436491,3390,3390,3390,3385,1537
20250408,124800,377232286,3390,3400,3400,3390,132
20250408,124700,376784416,3395,3395,3395,3395,0
20250408,124600,376784416,3395,3405,3405,3395,3070
20250408,124500,366348261,3400,3405,3405,3400,236
20250408,124400,365545856,3405,3405,3405,3405,0
20250408,124300,365545856,3405,3405,3405,3405,1
20250408,124200,365542451,3405,3405,3405,3405,177
20250408,124100,364939766,3405,3405,3405,3405,592
20250408,124000,362924006,3410,3410,3410,3410,0
20250408,123900,362924006,3410,3410,3410,3410,0
20250408,123800,362924006,3410,3410,3410,3410,85
20250408,123700,362634156,3405,3405,3405,3405,0
20250408,123600,362634156,3405,3410,3410,3405,61
20250408,123500,362426446,3405,3405,3405,3405,14
20250408,123400,362378776,3410,3410,3410,3410,99
20250408,123300,362041186,3410,3405,3410,3405,599
20250408,123200,360001481,3410,3410,3410,3410,0
20250408,123100,360001481,3410,3410,3410,3410,6
20250408,123000,359981021,3410,3410,3410,3410,102
20250408,122900,359633201,3410,3410,3410,3410,0
20250408,122800,359633201,3410,3410,3410,3410,1
20250408,122700,359629791,3410,3410,3410,3410,0
20250408,122600,359629791,3410,3410,3410,3405,1624
20250408,122500,354096901,3410,3410,3410,3410,1
20250408,122400,354093491,3410,3410,3410,3410,2
20250408,122300,354086671,3410,3410,3410,3410,0
20250408,122200,354086671,3410,3410,3410,3410,73
20250408,122100,353837741,3410,3410,3410,3410,1
20250408,122000,353834331,3405,3405,3405,3405,757
20250408,121900,351256746,3405,3405,3405,3405,89
20250408,121800,350953701,3405,3405,3405,3405,184
20250408,121700,350327181,3405,3405,3405,3405,1
20250408,121600,350323776,3405,3405,3405,3405,166
20250408,121500,349758546,3405,3405,3405,3405,218
20250408,121400,349016256,3405,3405,3405,3405,1121
20250408,121300,345199251,3405,3405,3405,3405,0
20250408,121200,345199251,3405,3405,3405,3405,0
20250408,121100,345199251,3405,3410,3410,3405,1189
20250408,121000,341146296,3415,3415,3415,3415,105
20250408,120900,340787721,3415,3415,3415,3415,10
20250408,120800,340753571,3415,3415,3415,3415,38
20250408,120700,340623801,3415,3410,3415,3410,467
20250408,120600,339031176,3415,3420,3420,3415,153
20250408,120500,338508226,3420,3415,3420,3415,281
20250408,120400,337548516,3420,3420,3420,3420,1
20250408,120300,337545096,3420,3420,3420,3420,0
20250408,120200,337545096,3420,3420,3420,3420,975
20250408,120100,334210596,3420,3420,3420,3420,1
20250408,120000,334207176,3420,3420,3420,3420,1
20250408,115900,334203756,3420,3420,3420,3420,0
20250408,115800,334203756,3420,3420,3420,3420,0
20250408,115700,334203756,3420,3420,3420,3420,95
20250408,115600,333878856,3415,3415,3415,3415,132
20250408,115500,333428076,3415,3425,3425,3415,405
20250408,115400,332042976,3425,3425,3425,3425,100
20250408,115300,331700476,3425,3415,3430,3415,718
20250408,115200,329244221,3420,3420,3420,3420,51
20250408,115100,329069801,3420,3420,3420,3415,59
20250408,115000,328868031,3420,3420,3420,3415,50
20250408,114900,328697036,3420,3420,3420,3415,237
20250408,114800,327886501,3420,3420,3420,3420,1035
20250408,114700,324346801,3420,3425,3425,3420,3
20250408,114600,324336531,3425,3425,3425,3420,103
20250408,114500,323983761,3425,3425,3425,3425,127
20250408,114400,323548786,3425,3425,3425,3420,85
20250408,114300,323257666,3420,3420,3430,3420,73
20250408,114200,323007556,3430,3430,3430,3430,72
20250408,114100,322760596,3430,3420,3430,3420,201
20250408,114000,322072136,3425,3425,3425,3425,84
20250408,113900,321784436,3420,3420,3430,3420,32
20250408,113800,321674696,3425,3425,3425,3425,151
20250408,113700,321157521,3425,3425,3430,3425,102
20250408,113600,320807676,3435,3425,3435,3420,2899
20250408,113500,310881061,3425,3435,3435,3425,188
20250408,113400,310236031,3435,3425,3435,3425,242
20250408,113300,309406081,3425,3425,3425,3425,398
20250408,113200,308042931,3420,3435,3435,3420,2
20250408,113100,308036076,3420,3435,3435,3420,546
20250408,113000,306165171,3435,3440,3440,3430,358
20250408,112900,304933761,3430,3435,3440,3430,126
20250408,112800,304500816,3435,3435,3435,3420,6434
20250408,112700,282465336,3435,3430,3435,3430,92
20250408,112600,282149346,3435,3430,3435,3430,102
20250408,112500,281799481,3425,3425,3425,3425,17
20250408,112400,281741256,3425,3435,3435,3425,29
20250408,112300,281641701,3435,3430,3435,3430,906
20250408,112200,278533406,3435,3435,3435,3435,1
20250408,112100,278529971,3430,3425,3430,3425,50
20250408,112000,278358491,3430,3430,3430,3430,24
20250408,111900,278276171,3435,3430,3435,3430,84
20250408,111800,277987921,3435,3440,3440,3435,249
20250408,111700,277131561,3440,3445,3445,3425,253
20250408,111600,276261826,3435,3435,3445,3435,3421
20250408,111500,264506636,3435,3435,3435,3420,3227
20250408,111400,253437551,3435,3420,3435,3420,18
20250408,111300,253375736,3435,3420,3435,3420,1908
20250408,111200,246837431,3425,3420,3425,3420,6
20250408,111100,246816906,3420,3420,3420,3420,13
20250408,111000,246772446,3420,3420,3420,3420,121
20250408,110900,246358626,3425,3425,3425,3420,80
20250408,110800,246084641,3420,3415,3420,3415,111
20250408,110700,245705046,3415,3415,3415,3415,0
20250408,110600,245705046,3415,3420,3420,3415,124
20250408,110500,245280986,3425,3415,3425,3415,47
20250408,110400,245120296,3420,3420,3420,3420,8
20250408,110300,245092936,3415,3415,3415,3415,3
20250408,110200,245082691,3425,3420,3425,3420,287
20250408,110100,244101146,3415,3410,3415,3410,69
20250408,110000,243865601,3410,3410,3415,3410,39
20250408,105900,243732541,3410,3415,3425,3410,1254
20250408,105800,239443201,3420,3420,3420,3420,2
20250408,105700,239436361,3420,3410,3420,3410,1183
20250408,105600,235402311,3420,3410,3420,3410,47
20250408,105500,235241836,3415,3415,3415,3415,6
20250408,105400,235221346,3410,3410,3420,3410,5
20250408,105300,235204286,3420,3405,3420,3405,606
20250408,105200,233134011,3405,3410,3410,3405,48
20250408,105100,232970356,3410,3410,3410,3405,5
20250408,105000,232953321,3410,3405,3410,3400,37
20250408,104900,232827346,3405,3405,3405,3405,14
20250408,104800,232779676,3405,3405,3405,3390,10
20250408,104700,232745701,3385,3390,3405,3385,368
20250408,104600,231497451,3405,3410,3410,3385,3779
20250408,104500,218700926,3405,3410,3410,3405,6
20250408,104400,218680491,3410,3390,3410,3390,354
20250408,104300,217480111,3390,3405,3415,3390,86
20250408,104200,217187686,3415,3415,3415,3405,7
20250408,104100,217163821,3405,3400,3415,3400,97
20250408,104000,216833971,3415,3395,3420,3395,1004
20250408,103900,213413181,3395,3395,3400,3395,159
20250408,103800,212873366,3400,3395,3405,3395,214
20250408,103700,212145761,3395,3410,3410,3395,12
20250408,103600,212104871,3390,3410,3410,3390,110
20250408,103500,211730921,3410,3410,3410,3410,2
20250408,103400,211724101,3390,3400,3415,3385,1294
20250408,103300,207317041,3395,3395,3395,3395,106
20250408,103200,206957171,3395,3395,3395,3375,3
20250408,103100,206947006,3375,3375,3395,3375,124
20250408,103000,206528441,3375,3390,3390,3375,204
20250408,102900,205837906,3390,3390,3390,3390,15
20250408,102800,205787056,3390,3390,3390,3390,1
20250408,102700,205783666,3390,3380,3390,3380,2602
20250408,102600,196988896,3380,3380,3380,3380,2
20250408,102500,196982136,3380,3380,3380,3380,3
20250408,102400,196971996,3380,3370,3380,3370,331
20250408,102300,195854401,3370,3365,3370,3365,519
20250408,102200,194107951,3370,3370,3370,3370,2
20250408,102100,194101211,3370,3370,3370,3370,251
20250408,102000,193255341,3370,3370,3370,3365,140
20250408,101900,192783586,3370,3370,3370,3365,145
20250408,101800,192294976,3370,3370,3370,3370,43
20250408,101700,192150066,3370,3370,3370,3370,133
20250408,101600,191701856,3370,3370,3370,3370,53
20250408,101500,191523246,3370,3370,3370,3370,216
20250408,101400,190795326,3370,3375,3375,3365,65
20250408,101300,190576001,3375,3375,3375,3370,227
20250408,101200,189810351,3375,3375,3375,3375,6
20250408,101100,189790101,3375,3375,3375,3370,13
20250408,101000,189746231,3375,3375,3375,3375,4
20250408,100900,189732731,3370,3365,3370,3365,125
20250408,100800,189312066,3365,3365,3365,3360,116
20250408,100700,188921891,3360,3365,3365,3360,699
20250408,100600,186569876,3370,3375,3375,3370,285
20250408,100500,185609326,3375,3375,3375,3375,89
20250408,100400,185308951,3375,3375,3375,3375,15
20250408,100300,185258326,3375,3375,3375,3375,66
20250408,100200,185035576,3370,3370,3370,3370,160
20250408,100100,184496376,3370,3365,3370,3360,539
20250408,100000,182682691,3360,3365,3370,3360,1310
20250408,095900,178274611,3365,3370,3370,3365,493
20250408,095800,176615506,3370,3370,3372,3365,1064
20250408,095700,173029974,3370,3370,3375,3370,63
20250408,095600,172817610,3370,3380,3380,3370,25
20250408,095500,172733240,3375,3375,3380,3375,138
20250408,095400,172267485,3380,3380,3380,3380,4
20250408,095300,172253965,3380,3380,3380,3375,13
20250408,095200,172210080,3380,3380,3380,3370,528
20250408,095100,170430525,3375,3375,3380,3370,184
20250408,095000,169809250,3375,3375,3375,3370,25
20250408,094900,169724890,3370,3375,3375,3370,620
20250408,094800,167635470,3375,3370,3375,3370,23
20250408,094700,167557945,3375,3370,3375,3365,401
20250408,094600,166206465,3370,3375,3375,3365,3326
20250408,094500,154998470,3375,3370,3375,3370,638
20250408,094400,152848400,3370,3375,3375,3370,58
20250408,094300,152652775,3370,3380,3380,3365,1229
20250408,094200,148511355,3370,3380,3380,3370,746
20250408,094100,145993675,3380,3385,3385,3370,2948
20250408,094000,136035260,3385,3385,3385,3380,15
20250408,093900,135984500,3385,3390,3390,3380,38
20250408,093800,135856035,3380,3385,3390,3380,147
20250408,093700,135358490,3385,3390,3390,3380,448
20250408,093600,133841925,3390,3385,3390,3380,147
20250408,093500,133344170,3380,3385,3395,3380,642
20250408,093400,131171170,3380,3385,3395,3380,323
20250408,093300,130077730,3390,3390,3390,3380,439
20250408,093200,128591170,3390,3380,3390,3380,33
20250408,093100,128479420,3390,3385,3390,3380,870
20250408,093000,125532935,3385,3385,3385,3385,40
20250408,092900,125397535,3385,3375,3385,3370,931
20250408,092800,122253440,3370,3370,3375,3370,40
20250408,092700,122118490,3375,3380,3380,3370,422
20250408,092600,120694255,3380,3380,3380,3375,190
20250408,092500,120052710,3380,3380,3380,3375,679
20250408,092400,117757845,3380,3385,3385,3380,93
20250408,092300,117443135,3380,3385,3385,3380,182
20250408,092200,116827125,3385,3395,3395,3380,434
20250408,092100,115358715,3395,3390,3395,3385,35
20250408,092000,115240065,3385,3390,3390,3380,2109
20250408,091900,108095555,3395,3395,3395,3390,44
20250408,091800,107946280,3390,3395,3395,3390,40
20250408,091700,107810655,3395,3395,3400,3390,597
20250408,091600,105784765,3390,3410,3410,3390,3933
20250408,091500,92413465,3400,3405,3420,3400,1340
20250408,091400,87850015,3405,3410,3410,3400,714
20250408,091300,85416840,3400,3400,3410,3400,909
20250408,091200,82326220,3400,3415,3415,3400,527
20250408,091100,80529955,3410,3410,3410,3400,474
20250408,091000,78913640,3410,3405,3410,3400,280
20250408,090900,77960005,3405,3410,3410,3375,2285
20250408,090800,70199850,3380,3410,3415,3380,4394
20250408,090700,55218635,3410,3410,3425,3410,1062
20250408,090600,51595965,3410,3410,3425,3410,1650
20250408,090500,45964195,3410,3410,3415,3410,2165
20250408,090400,38580015,3410,3410,3425,3410,367
20250408,090300,37325240,3405,3410,3415,3405,1802
20250408,090200,31185605,3405,3395,3405,3380,3057
20250408,090100,20784345,3400,3425,3425,3400,1565
20250408,090000,15449155,3425,3430,3430,3405,4522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182500 643163110 3390 3390 3390 3390 5831
3 20250408 182400 643163110 3390 3390 3390 3390 0
4 20250408 182300 643163110 3390 3390 3390 3390 0
5 20250408 182200 643163110 3390 3390 3390 3390 0
6 20250408 182100 643163110 3390 3390 3390 3390 0
7 20250408 182000 643163110 3390 3390 3390 3390 0
8 20250408 181900 643163110 3390 3390 3390 3390 0
9 20250408 181800 643163110 3390 3390 3390 3390 0
10 20250408 181700 643163110 3390 3390 3390 3390 0
11 20250408 181600 643163110 3390 3390 3390 3390 0
12 20250408 181500 643163110 3390 3390 3390 3390 0
13 20250408 181400 643163110 3390 3390 3390 3390 0
14 20250408 181300 643163110 3390 3390 3390 3390 0
15 20250408 181200 643163110 3390 3390 3390 3390 0
16 20250408 181100 643163110 3390 3390 3390 3390 0
17 20250408 181000 643163110 3390 3390 3390 3390 0
18 20250408 180900 643163110 3390 3390 3390 3390 0
19 20250408 180800 643163110 3390 3390 3390 3390 0
20 20250408 180700 643163110 3390 3390 3390 3390 0
21 20250408 180600 643163110 3390 3390 3390 3390 0
22 20250408 180500 643163110 3390 3390 3390 3390 0
23 20250408 180400 643163110 3390 3390 3390 3390 0
24 20250408 180300 643163110 3390 3390 3390 3390 0
25 20250408 180200 643163110 3390 3390 3390 3390 0
26 20250408 180100 643163110 3390 3390 3390 3390 0
27 20250408 180000 643163110 3390 3390 3390 3390 0
28 20250408 175900 643163110 3390 3390 3390 3390 0
29 20250408 175800 643163110 3390 3390 3390 3390 0
30 20250408 175700 643163110 3390 3390 3390 3390 0
31 20250408 175600 643163110 3390 3390 3390 3390 0
32 20250408 175500 643163110 3390 3390 3390 3390 5831
33 20250408 175400 643163110 3390 3390 3390 3390 0
34 20250408 175300 643163110 3390 3390 3390 3390 0
35 20250408 175200 643163110 3390 3390 3390 3390 0
36 20250408 175100 643163110 3390 3390 3390 3390 0
37 20250408 175000 643163110 3390 3390 3390 3390 0
38 20250408 174900 643163110 3390 3390 3390 3390 0
39 20250408 174800 643163110 3390 3390 3390 3390 0
40 20250408 174700 643163110 3390 3390 3390 3390 0
41 20250408 174600 643163110 3390 3390 3390 3390 0
42 20250408 174500 643163110 3390 3390 3390 3390 0
43 20250408 174400 643163110 3390 3390 3390 3390 0
44 20250408 174300 643163110 3390 3390 3390 3390 0
45 20250408 174200 643163110 3390 3390 3390 3390 0
46 20250408 174100 643163110 3390 3390 3390 3390 0
47 20250408 174000 643163110 3390 3390 3390 3390 0
48 20250408 173900 643163110 3390 3390 3390 3390 0
49 20250408 173800 643163110 3390 3390 3390 3390 0
50 20250408 173700 643163110 3390 3390 3390 3390 0
51 20250408 173600 643163110 3390 3390 3390 3390 0
52 20250408 173500 643163110 3390 3390 3390 3390 0
53 20250408 173400 643163110 3390 3390 3390 3390 0
54 20250408 173300 643163110 3390 3390 3390 3390 0
55 20250408 173200 643163110 3390 3390 3390 3390 0
56 20250408 173100 643163110 3390 3390 3390 3390 0
57 20250408 173000 643163110 3390 3390 3390 3390 0
58 20250408 172900 643163110 3390 3390 3390 3390 0
59 20250408 172800 643163110 3390 3390 3390 3390 0
60 20250408 172700 643163110 3390 3390 3390 3390 0
61 20250408 172600 643163110 3390 3390 3390 3390 0
62 20250408 172500 643163110 3390 3390 3390 3390 5831
63 20250408 172400 643163110 3390 3390 3390 3390 0
64 20250408 172300 643163110 3390 3390 3390 3390 0
65 20250408 172200 643163110 3390 3390 3390 3390 0
66 20250408 172100 643163110 3390 3390 3390 3390 0
67 20250408 172000 643163110 3390 3390 3390 3390 0
68 20250408 171900 643163110 3390 3390 3390 3390 0
69 20250408 171800 643163110 3390 3390 3390 3390 0
70 20250408 171700 643163110 3390 3390 3390 3390 0
71 20250408 171600 643163110 3390 3390 3390 3390 0
72 20250408 171500 643163110 3390 3390 3390 3390 0
73 20250408 171400 643163110 3390 3390 3390 3390 0
74 20250408 171300 643163110 3390 3390 3390 3390 0
75 20250408 171200 643163110 3390 3390 3390 3390 0
76 20250408 171100 643163110 3390 3390 3390 3390 0
77 20250408 171000 643163110 3390 3390 3390 3390 0
78 20250408 170900 643163110 3390 3390 3390 3390 0
79 20250408 170800 643163110 3390 3390 3390 3390 0
80 20250408 170700 643163110 3390 3390 3390 3390 0
81 20250408 170600 643163110 3390 3390 3390 3390 0
82 20250408 170500 643163110 3390 3390 3390 3390 0
83 20250408 170400 643163110 3390 3390 3390 3390 0
84 20250408 170300 643163110 3390 3390 3390 3390 0
85 20250408 170200 643163110 3390 3390 3390 3390 0
86 20250408 170100 643163110 3390 3390 3390 3390 0
87 20250408 170000 643163110 3390 3390 3390 3390 0
88 20250408 165900 643163110 3390 3390 3390 3390 0
89 20250408 165800 643163110 3390 3390 3390 3390 0
90 20250408 165700 643163110 3390 3390 3390 3390 0
91 20250408 165600 643163110 3390 3390 3390 3390 0
92 20250408 165500 643163110 3390 3390 3390 3390 5831
93 20250408 165400 643163110 3390 3390 3390 3390 0
94 20250408 165300 643163110 3390 3390 3390 3390 0
95 20250408 165200 643163110 3390 3390 3390 3390 0
96 20250408 165100 643163110 3390 3390 3390 3390 0
97 20250408 165000 643163110 3390 3390 3390 3390 0
98 20250408 164900 643163110 3390 3390 3390 3390 0
99 20250408 164800 643163110 3390 3390 3390 3390 0
100 20250408 164700 643163110 3390 3390 3390 3390 0
101 20250408 164600 643163110 3390 3390 3390 3390 0
102 20250408 164500 643163110 3390 3390 3390 3390 0
103 20250408 164400 643163110 3390 3390 3390 3390 0
104 20250408 164300 643163110 3390 3390 3390 3390 0
105 20250408 164200 643163110 3390 3390 3390 3390 0
106 20250408 164100 643163110 3390 3390 3390 3390 0
107 20250408 164000 643163110 3390 3390 3390 3390 0
108 20250408 163900 643163110 3390 3390 3390 3390 0
109 20250408 163800 643163110 3390 3390 3390 3390 0
110 20250408 163700 643163110 3390 3390 3390 3390 0
111 20250408 163600 643163110 3390 3390 3390 3390 0
112 20250408 163500 643163110 3390 3390 3390 3390 0
113 20250408 163400 643163110 3390 3390 3390 3390 0
114 20250408 163300 643163110 3390 3390 3390 3390 0
115 20250408 163200 643163110 3390 3390 3390 3390 0
116 20250408 163100 643163110 3390 3390 3390 3390 0
117 20250408 163000 643163110 3390 3390 3390 3390 0
118 20250408 162900 643163110 3390 3390 3390 3390 0
119 20250408 162800 643163110 3390 3390 3390 3390 0
120 20250408 162700 643163110 3390 3390 3390 3390 0
121 20250408 162600 643163110 3390 3390 3390 3390 0
122 20250408 162500 643163110 3390 3390 3390 3390 5831
123 20250408 162400 643163110 3390 3390 3390 3390 0
124 20250408 162300 643163110 3390 3390 3390 3390 0
125 20250408 162200 643163110 3390 3390 3390 3390 0
126 20250408 162100 643163110 3390 3390 3390 3390 0
127 20250408 162000 643163110 3390 3390 3390 3390 0
128 20250408 161900 643163110 3390 3390 3390 3390 0
129 20250408 161800 643163110 3390 3390 3390 3390 0
130 20250408 161700 643163110 3390 3390 3390 3390 0
131 20250408 161600 643163110 3390 3390 3390 3390 0
132 20250408 161500 643163110 3390 3390 3390 3390 0
133 20250408 161400 643163110 3390 3390 3390 3390 0
134 20250408 161300 643163110 3390 3390 3390 3390 0
135 20250408 161200 643163110 3390 3390 3390 3390 0
136 20250408 161100 643163110 3390 3390 3390 3390 0
137 20250408 161000 643163110 3390 3390 3390 3390 0
138 20250408 160900 643163110 3390 3390 3390 3390 0
139 20250408 160800 643163110 3390 3390 3390 3390 0
140 20250408 160700 643163110 3390 3390 3390 3390 0
141 20250408 160600 643163110 3390 3390 3390 3390 0
142 20250408 160500 643163110 3390 3390 3390 3390 0
143 20250408 160400 643163110 3390 3390 3390 3390 0
144 20250408 160300 643163110 3390 3390 3390 3390 0
145 20250408 160200 643163110 3390 3390 3390 3390 0
146 20250408 160100 643163110 3390 3390 3390 3390 0
147 20250408 160000 643163110 3390 3390 3390 3390 0
148 20250408 155900 643163110 3390 3390 3390 3390 0
149 20250408 155800 643163110 3390 3390 3390 3390 0
150 20250408 155700 643163110 3390 3390 3390 3390 0
151 20250408 155600 643163110 3390 3390 3390 3390 0
152 20250408 155500 643163110 3390 3390 3390 3390 5831
153 20250408 155400 643163110 3390 3390 3390 3390 0
154 20250408 155300 643163110 3390 3390 3390 3390 0
155 20250408 155200 643163110 3390 3390 3390 3390 0
156 20250408 155100 643163110 3390 3390 3390 3390 0
157 20250408 155000 643163110 3390 3390 3390 3390 0
158 20250408 154900 643163110 3390 3390 3390 3390 0
159 20250408 154800 643163110 3390 3390 3390 3390 0
160 20250408 154700 643163110 3390 3390 3390 3390 0
161 20250408 154600 643163110 3390 3390 3390 3390 0
162 20250408 154500 643163110 3390 3390 3390 3390 0
163 20250408 154400 643163110 3390 3390 3390 3390 0
164 20250408 154300 643163110 3390 3390 3390 3390 0
165 20250408 154200 643163110 3390 3390 3390 3390 0
166 20250408 154100 643163110 3390 3390 3390 3390 0
167 20250408 154000 643163110 3390 3390 3390 3390 0
168 20250408 153900 643163110 3390 3390 3390 3390 0
169 20250408 153800 643163110 3390 3390 3390 3390 0
170 20250408 153700 643163110 3390 3390 3390 3390 0
171 20250408 153600 643163110 3390 3390 3390 3390 0
172 20250408 153500 643163110 3390 3390 3390 3390 0
173 20250408 153400 643163110 3390 3390 3390 3390 0
174 20250408 153300 643163110 3390 3390 3390 3390 0
175 20250408 153200 643163110 3390 3390 3390 3390 0
176 20250408 153100 643163110 3390 3390 3390 3390 0
177 20250408 153000 643163110 3390 3390 3390 3390 5831
178 20250408 152900 623396020 3390 3390 3390 3390 0
179 20250408 152800 623396020 3390 3390 3390 3390 0
180 20250408 152700 623396020 3390 3390 3390 3390 0
181 20250408 152600 623396020 3390 3390 3390 3390 0
182 20250408 152500 623396020 3390 3390 3390 3390 0
183 20250408 152400 623396020 3390 3390 3390 3390 0
184 20250408 152300 623396020 3390 3390 3390 3390 0
185 20250408 152200 623396020 3390 3390 3390 3390 0
186 20250408 152100 623396020 3390 3390 3390 3390 0
187 20250408 152000 623396020 3390 3390 3390 3390 0
188 20250408 151900 623396020 3390 3405 3405 3390 1336
189 20250408 151800 618865220 3405 3405 3405 3395 517
190 20250408 151700 617109335 3405 3400 3405 3395 442
191 20250408 151600 615608180 3400 3400 3400 3400 46
192 20250408 151500 615451780 3400 3410 3410 3400 69
193 20250408 151400 615216920 3410 3410 3410 3400 167
194 20250408 151300 614647460 3405 3405 3405 3405 81
195 20250408 151200 614371655 3405 3405 3405 3400 141
196 20250408 151100 613892205 3405 3400 3405 3395 600
197 20250408 151000 611852158 3400 3400 3405 3400 208
198 20250408 150900 611144923 3405 3405 3405 3405 7
199 20250408 150800 611121088 3405 3405 3405 3400 360
200 20250408 150700 609897048 3405 3405 3405 3405 28
201 20250408 150600 609801708 3400 3410 3410 3400 338
202 20250408 150500 608652128 3415 3410 3415 3410 116
203 20250408 150400 608256563 3410 3410 3410 3410 148
204 20250408 150300 607751883 3415 3410 3415 3410 694
205 20250408 150200 605384908 3415 3410 3415 3410 275
206 20250408 150100 604445978 3415 3415 3415 3415 4
207 20250408 150000 604432318 3415 3410 3415 3405 271
208 20250408 145900 603508418 3410 3410 3410 3410 26
209 20250408 145800 603419758 3410 3410 3410 3410 3
210 20250408 145700 603409528 3410 3405 3410 3405 769
211 20250408 145600 600788988 3410 3410 3410 3410 18
212 20250408 145500 600727608 3410 3410 3410 3405 100
213 20250408 145400 600386613 3410 3410 3410 3410 12
214 20250408 145300 600345693 3415 3415 3415 3415 2
215 20250408 145200 600338863 3400 3400 3400 3400 0
216 20250408 145100 600338863 3400 3400 3400 3400 392
217 20250408 145000 599006063 3400 3405 3405 3400 1043
218 20250408 144900 595455153 3410 3412 3415 3410 706
219 20250408 144800 593046786 3415 3415 3415 3415 1
220 20250408 144700 593043371 3410 3415 3415 3410 586
221 20250408 144600 591044681 3410 3410 3410 3410 50
222 20250408 144500 590874181 3415 3415 3415 3415 1
223 20250408 144400 590870766 3415 3415 3415 3415 782
224 20250408 144300 588200236 3415 3415 3420 3415 532
225 20250408 144200 586382901 3410 3410 3410 3410 0
226 20250408 144100 586382901 3410 3410 3410 3410 0
227 20250408 144000 586382901 3410 3420 3420 3410 148
228 20250408 143900 585877371 3415 3415 3415 3415 0
229 20250408 143800 585877371 3415 3420 3420 3415 53
230 20250408 143700 585696371 3415 3415 3415 3415 0
231 20250408 143600 585696371 3415 3415 3415 3415 2744
232 20250408 143500 576325611 3415 3415 3415 3415 103
233 20250408 143400 575973866 3415 3415 3415 3415 24
234 20250408 143300 575891906 3415 3415 3415 3415 139
235 20250408 143200 575417221 3415 3415 3415 3415 33
236 20250408 143100 575304526 3415 3415 3415 3415 93
237 20250408 143000 574986931 3410 3415 3415 3410 21
238 20250408 142900 574915311 3415 3415 3415 3415 1757
239 20250408 142800 568915156 3415 3415 3415 3415 725
240 20250408 142700 566439281 3415 3415 3420 3415 489
241 20250408 142600 564768726 3415 3415 3415 3415 1
242 20250408 142500 564765311 3415 3410 3415 3410 1135
243 20250408 142400 560892066 3415 3410 3415 3400 827
244 20250408 142300 558073971 3415 3415 3415 3410 3211
245 20250408 142200 547113841 3420 3415 3420 3415 402
246 20250408 142100 545740501 3415 3410 3415 3410 564
247 20250408 142000 543817256 3410 3410 3410 3410 155
248 20250408 141900 543288706 3410 3410 3410 3410 216
249 20250408 141800 542552146 3410 3410 3410 3410 0
250 20250408 141700 542552146 3410 3410 3410 3410 205
251 20250408 141600 541853096 3410 3410 3410 3410 1
252 20250408 141500 541849686 3410 3410 3410 3410 79
253 20250408 141400 541580296 3410 3410 3410 3410 1
254 20250408 141300 541576886 3410 3410 3410 3410 24
255 20250408 141200 541495046 3410 3415 3415 3410 197
256 20250408 141100 540822311 3415 3415 3415 3415 310
257 20250408 141000 539763661 3420 3405 3420 3405 1001
258 20250408 140900 536355241 3410 3410 3410 3410 51
259 20250408 140800 536181331 3415 3415 3415 3415 0
260 20250408 140700 536181331 3415 3410 3415 3410 362
261 20250408 140600 534945526 3405 3410 3410 3405 712
262 20250408 140500 532517806 3415 3415 3415 3415 1
263 20250408 140400 532514391 3415 3415 3415 3415 10
264 20250408 140300 532480241 3415 3415 3415 3415 132
265 20250408 140200 532029461 3415 3415 3415 3415 43
266 20250408 140100 531882616 3415 3405 3415 3405 10789
267 20250408 140000 495133621 3405 3405 3405 3405 298
268 20250408 135900 494118931 3400 3400 3405 3400 1497
269 20250408 135800 489027791 3405 3405 3405 3405 70
270 20250408 135700 488789441 3400 3400 3400 3400 24
271 20250408 135600 488707841 3405 3405 3405 3405 40
272 20250408 135500 488571641 3405 3405 3405 3405 126
273 20250408 135400 488142611 3410 3410 3410 3410 1296
274 20250408 135300 483723251 3405 3405 3405 3405 11
275 20250408 135200 483685796 3400 3400 3400 3400 10
276 20250408 135100 483651796 3400 3400 3400 3400 8
277 20250408 135000 483624596 3400 3400 3400 3395 639
278 20250408 134900 481452146 3400 3395 3400 3390 260
279 20250408 134800 480569526 3400 3400 3400 3400 88
280 20250408 134700 480270326 3400 3400 3400 3400 0
281 20250408 134600 480270326 3400 3400 3400 3400 106
282 20250408 134500 479909926 3395 3395 3395 3395 95
283 20250408 134400 479587401 3395 3395 3400 3390 123
284 20250408 134300 479170176 3395 3395 3400 3395 260
285 20250408 134200 478287451 3395 3390 3395 3390 463
286 20250408 134100 476717141 3395 3395 3395 3395 247
287 20250408 134000 475878576 3395 3395 3395 3395 2097
288 20250408 133900 468759261 3395 3395 3395 3395 118
289 20250408 133800 468358651 3395 3395 3395 3395 116
290 20250408 133700 467964831 3395 3400 3400 3395 4514
291 20250408 133600 452639146 3415 3400 3415 3400 724
292 20250408 133500 450171626 3400 3400 3400 3400 116
293 20250408 133400 449777226 3400 3400 3400 3400 113
294 20250408 133300 449393026 3400 3400 3400 3395 846
295 20250408 133200 446517281 3400 3400 3400 3400 911
296 20250408 133100 443419881 3400 3400 3400 3400 11
297 20250408 133000 443382481 3400 3400 3400 3400 101
298 20250408 132900 443039081 3400 3395 3400 3395 301
299 20250408 132800 442017181 3400 3400 3400 3400 0
300 20250408 132700 442017181 3400 3400 3400 3400 1
301 20250408 132600 442013781 3400 3400 3400 3400 105
302 20250408 132500 441656781 3400 3410 3410 3400 428
303 20250408 132400 440201551 3395 3400 3400 3395 72
304 20250408 132300 439957106 3390 3390 3390 3390 0
305 20250408 132200 439957106 3390 3395 3395 3390 1000
306 20250408 132100 436567091 3395 3395 3395 3395 0
307 20250408 132000 436567091 3395 3395 3395 3395 0
308 20250408 131900 436567091 3395 3410 3410 3395 3350
309 20250408 131800 425193826 3400 3400 3400 3400 715
310 20250408 131700 422762826 3395 3405 3410 3395 4172
311 20250408 131600 408539111 3405 3405 3405 3405 2
312 20250408 131500 408532301 3405 3405 3405 3405 26
313 20250408 131400 408443771 3410 3410 3410 3410 113
314 20250408 131300 408058441 3405 3410 3410 3405 119
315 20250408 131200 407653151 3410 3410 3410 3410 551
316 20250408 131100 405774241 3410 3400 3410 3400 1564
317 20250408 131000 400455901 3405 3405 3405 3405 194
318 20250408 130900 399795331 3405 3400 3405 3400 386
319 20250408 130800 398481766 3400 3395 3400 3395 509
320 20250408 130700 396753531 3395 3395 3395 3395 26
321 20250408 130600 396665261 3395 3395 3395 3395 141
322 20250408 130500 396186566 3395 3395 3395 3395 1
323 20250408 130400 396183171 3395 3395 3395 3395 3
324 20250408 130300 396172986 3390 3390 3390 3390 141
325 20250408 130200 395694996 3395 3395 3395 3395 302
326 20250408 130100 394669706 3390 3395 3395 3390 85
327 20250408 130000 394381141 3395 3400 3400 3395 27
328 20250408 125900 394289471 3400 3400 3400 3400 0
329 20250408 125800 394289471 3400 3395 3400 3395 1004
330 20250408 125700 390880861 3395 3395 3395 3395 0
331 20250408 125600 390880861 3395 3395 3395 3395 0
332 20250408 125500 390880861 3395 3395 3395 3395 1
333 20250408 125400 390877466 3395 3395 3395 3395 138
334 20250408 125300 390408956 3395 3395 3395 3395 131
335 20250408 125200 389964211 3395 3400 3400 3395 926
336 20250408 125100 386815836 3400 3400 3400 3400 0
337 20250408 125000 386815836 3400 3395 3400 3395 1289
338 20250408 124900 382436491 3390 3390 3390 3385 1537
339 20250408 124800 377232286 3390 3400 3400 3390 132
340 20250408 124700 376784416 3395 3395 3395 3395 0
341 20250408 124600 376784416 3395 3405 3405 3395 3070
342 20250408 124500 366348261 3400 3405 3405 3400 236
343 20250408 124400 365545856 3405 3405 3405 3405 0
344 20250408 124300 365545856 3405 3405 3405 3405 1
345 20250408 124200 365542451 3405 3405 3405 3405 177
346 20250408 124100 364939766 3405 3405 3405 3405 592
347 20250408 124000 362924006 3410 3410 3410 3410 0
348 20250408 123900 362924006 3410 3410 3410 3410 0
349 20250408 123800 362924006 3410 3410 3410 3410 85
350 20250408 123700 362634156 3405 3405 3405 3405 0
351 20250408 123600 362634156 3405 3410 3410 3405 61
352 20250408 123500 362426446 3405 3405 3405 3405 14
353 20250408 123400 362378776 3410 3410 3410 3410 99
354 20250408 123300 362041186 3410 3405 3410 3405 599
355 20250408 123200 360001481 3410 3410 3410 3410 0
356 20250408 123100 360001481 3410 3410 3410 3410 6
357 20250408 123000 359981021 3410 3410 3410 3410 102
358 20250408 122900 359633201 3410 3410 3410 3410 0
359 20250408 122800 359633201 3410 3410 3410 3410 1
360 20250408 122700 359629791 3410 3410 3410 3410 0
361 20250408 122600 359629791 3410 3410 3410 3405 1624
362 20250408 122500 354096901 3410 3410 3410 3410 1
363 20250408 122400 354093491 3410 3410 3410 3410 2
364 20250408 122300 354086671 3410 3410 3410 3410 0
365 20250408 122200 354086671 3410 3410 3410 3410 73
366 20250408 122100 353837741 3410 3410 3410 3410 1
367 20250408 122000 353834331 3405 3405 3405 3405 757
368 20250408 121900 351256746 3405 3405 3405 3405 89
369 20250408 121800 350953701 3405 3405 3405 3405 184
370 20250408 121700 350327181 3405 3405 3405 3405 1
371 20250408 121600 350323776 3405 3405 3405 3405 166
372 20250408 121500 349758546 3405 3405 3405 3405 218
373 20250408 121400 349016256 3405 3405 3405 3405 1121
374 20250408 121300 345199251 3405 3405 3405 3405 0
375 20250408 121200 345199251 3405 3405 3405 3405 0
376 20250408 121100 345199251 3405 3410 3410 3405 1189
377 20250408 121000 341146296 3415 3415 3415 3415 105
378 20250408 120900 340787721 3415 3415 3415 3415 10
379 20250408 120800 340753571 3415 3415 3415 3415 38
380 20250408 120700 340623801 3415 3410 3415 3410 467
381 20250408 120600 339031176 3415 3420 3420 3415 153
382 20250408 120500 338508226 3420 3415 3420 3415 281
383 20250408 120400 337548516 3420 3420 3420 3420 1
384 20250408 120300 337545096 3420 3420 3420 3420 0
385 20250408 120200 337545096 3420 3420 3420 3420 975
386 20250408 120100 334210596 3420 3420 3420 3420 1
387 20250408 120000 334207176 3420 3420 3420 3420 1
388 20250408 115900 334203756 3420 3420 3420 3420 0
389 20250408 115800 334203756 3420 3420 3420 3420 0
390 20250408 115700 334203756 3420 3420 3420 3420 95
391 20250408 115600 333878856 3415 3415 3415 3415 132
392 20250408 115500 333428076 3415 3425 3425 3415 405
393 20250408 115400 332042976 3425 3425 3425 3425 100
394 20250408 115300 331700476 3425 3415 3430 3415 718
395 20250408 115200 329244221 3420 3420 3420 3420 51
396 20250408 115100 329069801 3420 3420 3420 3415 59
397 20250408 115000 328868031 3420 3420 3420 3415 50
398 20250408 114900 328697036 3420 3420 3420 3415 237
399 20250408 114800 327886501 3420 3420 3420 3420 1035
400 20250408 114700 324346801 3420 3425 3425 3420 3
401 20250408 114600 324336531 3425 3425 3425 3420 103
402 20250408 114500 323983761 3425 3425 3425 3425 127
403 20250408 114400 323548786 3425 3425 3425 3420 85
404 20250408 114300 323257666 3420 3420 3430 3420 73
405 20250408 114200 323007556 3430 3430 3430 3430 72
406 20250408 114100 322760596 3430 3420 3430 3420 201
407 20250408 114000 322072136 3425 3425 3425 3425 84
408 20250408 113900 321784436 3420 3420 3430 3420 32
409 20250408 113800 321674696 3425 3425 3425 3425 151
410 20250408 113700 321157521 3425 3425 3430 3425 102
411 20250408 113600 320807676 3435 3425 3435 3420 2899
412 20250408 113500 310881061 3425 3435 3435 3425 188
413 20250408 113400 310236031 3435 3425 3435 3425 242
414 20250408 113300 309406081 3425 3425 3425 3425 398
415 20250408 113200 308042931 3420 3435 3435 3420 2
416 20250408 113100 308036076 3420 3435 3435 3420 546
417 20250408 113000 306165171 3435 3440 3440 3430 358
418 20250408 112900 304933761 3430 3435 3440 3430 126
419 20250408 112800 304500816 3435 3435 3435 3420 6434
420 20250408 112700 282465336 3435 3430 3435 3430 92
421 20250408 112600 282149346 3435 3430 3435 3430 102
422 20250408 112500 281799481 3425 3425 3425 3425 17
423 20250408 112400 281741256 3425 3435 3435 3425 29
424 20250408 112300 281641701 3435 3430 3435 3430 906
425 20250408 112200 278533406 3435 3435 3435 3435 1
426 20250408 112100 278529971 3430 3425 3430 3425 50
427 20250408 112000 278358491 3430 3430 3430 3430 24
428 20250408 111900 278276171 3435 3430 3435 3430 84
429 20250408 111800 277987921 3435 3440 3440 3435 249
430 20250408 111700 277131561 3440 3445 3445 3425 253
431 20250408 111600 276261826 3435 3435 3445 3435 3421
432 20250408 111500 264506636 3435 3435 3435 3420 3227
433 20250408 111400 253437551 3435 3420 3435 3420 18
434 20250408 111300 253375736 3435 3420 3435 3420 1908
435 20250408 111200 246837431 3425 3420 3425 3420 6
436 20250408 111100 246816906 3420 3420 3420 3420 13
437 20250408 111000 246772446 3420 3420 3420 3420 121
438 20250408 110900 246358626 3425 3425 3425 3420 80
439 20250408 110800 246084641 3420 3415 3420 3415 111
440 20250408 110700 245705046 3415 3415 3415 3415 0
441 20250408 110600 245705046 3415 3420 3420 3415 124
442 20250408 110500 245280986 3425 3415 3425 3415 47
443 20250408 110400 245120296 3420 3420 3420 3420 8
444 20250408 110300 245092936 3415 3415 3415 3415 3
445 20250408 110200 245082691 3425 3420 3425 3420 287
446 20250408 110100 244101146 3415 3410 3415 3410 69
447 20250408 110000 243865601 3410 3410 3415 3410 39
448 20250408 105900 243732541 3410 3415 3425 3410 1254
449 20250408 105800 239443201 3420 3420 3420 3420 2
450 20250408 105700 239436361 3420 3410 3420 3410 1183
451 20250408 105600 235402311 3420 3410 3420 3410 47
452 20250408 105500 235241836 3415 3415 3415 3415 6
453 20250408 105400 235221346 3410 3410 3420 3410 5
454 20250408 105300 235204286 3420 3405 3420 3405 606
455 20250408 105200 233134011 3405 3410 3410 3405 48
456 20250408 105100 232970356 3410 3410 3410 3405 5
457 20250408 105000 232953321 3410 3405 3410 3400 37
458 20250408 104900 232827346 3405 3405 3405 3405 14
459 20250408 104800 232779676 3405 3405 3405 3390 10
460 20250408 104700 232745701 3385 3390 3405 3385 368
461 20250408 104600 231497451 3405 3410 3410 3385 3779
462 20250408 104500 218700926 3405 3410 3410 3405 6
463 20250408 104400 218680491 3410 3390 3410 3390 354
464 20250408 104300 217480111 3390 3405 3415 3390 86
465 20250408 104200 217187686 3415 3415 3415 3405 7
466 20250408 104100 217163821 3405 3400 3415 3400 97
467 20250408 104000 216833971 3415 3395 3420 3395 1004
468 20250408 103900 213413181 3395 3395 3400 3395 159
469 20250408 103800 212873366 3400 3395 3405 3395 214
470 20250408 103700 212145761 3395 3410 3410 3395 12
471 20250408 103600 212104871 3390 3410 3410 3390 110
472 20250408 103500 211730921 3410 3410 3410 3410 2
473 20250408 103400 211724101 3390 3400 3415 3385 1294
474 20250408 103300 207317041 3395 3395 3395 3395 106
475 20250408 103200 206957171 3395 3395 3395 3375 3
476 20250408 103100 206947006 3375 3375 3395 3375 124
477 20250408 103000 206528441 3375 3390 3390 3375 204
478 20250408 102900 205837906 3390 3390 3390 3390 15
479 20250408 102800 205787056 3390 3390 3390 3390 1
480 20250408 102700 205783666 3390 3380 3390 3380 2602
481 20250408 102600 196988896 3380 3380 3380 3380 2
482 20250408 102500 196982136 3380 3380 3380 3380 3
483 20250408 102400 196971996 3380 3370 3380 3370 331
484 20250408 102300 195854401 3370 3365 3370 3365 519
485 20250408 102200 194107951 3370 3370 3370 3370 2
486 20250408 102100 194101211 3370 3370 3370 3370 251
487 20250408 102000 193255341 3370 3370 3370 3365 140
488 20250408 101900 192783586 3370 3370 3370 3365 145
489 20250408 101800 192294976 3370 3370 3370 3370 43
490 20250408 101700 192150066 3370 3370 3370 3370 133
491 20250408 101600 191701856 3370 3370 3370 3370 53
492 20250408 101500 191523246 3370 3370 3370 3370 216
493 20250408 101400 190795326 3370 3375 3375 3365 65
494 20250408 101300 190576001 3375 3375 3375 3370 227
495 20250408 101200 189810351 3375 3375 3375 3375 6
496 20250408 101100 189790101 3375 3375 3375 3370 13
497 20250408 101000 189746231 3375 3375 3375 3375 4
498 20250408 100900 189732731 3370 3365 3370 3365 125
499 20250408 100800 189312066 3365 3365 3365 3360 116
500 20250408 100700 188921891 3360 3365 3365 3360 699
501 20250408 100600 186569876 3370 3375 3375 3370 285
502 20250408 100500 185609326 3375 3375 3375 3375 89
503 20250408 100400 185308951 3375 3375 3375 3375 15
504 20250408 100300 185258326 3375 3375 3375 3375 66
505 20250408 100200 185035576 3370 3370 3370 3370 160
506 20250408 100100 184496376 3370 3365 3370 3360 539
507 20250408 100000 182682691 3360 3365 3370 3360 1310
508 20250408 095900 178274611 3365 3370 3370 3365 493
509 20250408 095800 176615506 3370 3370 3372 3365 1064
510 20250408 095700 173029974 3370 3370 3375 3370 63
511 20250408 095600 172817610 3370 3380 3380 3370 25
512 20250408 095500 172733240 3375 3375 3380 3375 138
513 20250408 095400 172267485 3380 3380 3380 3380 4
514 20250408 095300 172253965 3380 3380 3380 3375 13
515 20250408 095200 172210080 3380 3380 3380 3370 528
516 20250408 095100 170430525 3375 3375 3380 3370 184
517 20250408 095000 169809250 3375 3375 3375 3370 25
518 20250408 094900 169724890 3370 3375 3375 3370 620
519 20250408 094800 167635470 3375 3370 3375 3370 23
520 20250408 094700 167557945 3375 3370 3375 3365 401
521 20250408 094600 166206465 3370 3375 3375 3365 3326
522 20250408 094500 154998470 3375 3370 3375 3370 638
523 20250408 094400 152848400 3370 3375 3375 3370 58
524 20250408 094300 152652775 3370 3380 3380 3365 1229
525 20250408 094200 148511355 3370 3380 3380 3370 746
526 20250408 094100 145993675 3380 3385 3385 3370 2948
527 20250408 094000 136035260 3385 3385 3385 3380 15
528 20250408 093900 135984500 3385 3390 3390 3380 38
529 20250408 093800 135856035 3380 3385 3390 3380 147
530 20250408 093700 135358490 3385 3390 3390 3380 448
531 20250408 093600 133841925 3390 3385 3390 3380 147
532 20250408 093500 133344170 3380 3385 3395 3380 642
533 20250408 093400 131171170 3380 3385 3395 3380 323
534 20250408 093300 130077730 3390 3390 3390 3380 439
535 20250408 093200 128591170 3390 3380 3390 3380 33
536 20250408 093100 128479420 3390 3385 3390 3380 870
537 20250408 093000 125532935 3385 3385 3385 3385 40
538 20250408 092900 125397535 3385 3375 3385 3370 931
539 20250408 092800 122253440 3370 3370 3375 3370 40
540 20250408 092700 122118490 3375 3380 3380 3370 422
541 20250408 092600 120694255 3380 3380 3380 3375 190
542 20250408 092500 120052710 3380 3380 3380 3375 679
543 20250408 092400 117757845 3380 3385 3385 3380 93
544 20250408 092300 117443135 3380 3385 3385 3380 182
545 20250408 092200 116827125 3385 3395 3395 3380 434
546 20250408 092100 115358715 3395 3390 3395 3385 35
547 20250408 092000 115240065 3385 3390 3390 3380 2109
548 20250408 091900 108095555 3395 3395 3395 3390 44
549 20250408 091800 107946280 3390 3395 3395 3390 40
550 20250408 091700 107810655 3395 3395 3400 3390 597
551 20250408 091600 105784765 3390 3410 3410 3390 3933
552 20250408 091500 92413465 3400 3405 3420 3400 1340
553 20250408 091400 87850015 3405 3410 3410 3400 714
554 20250408 091300 85416840 3400 3400 3410 3400 909
555 20250408 091200 82326220 3400 3415 3415 3400 527
556 20250408 091100 80529955 3410 3410 3410 3400 474
557 20250408 091000 78913640 3410 3405 3410 3400 280
558 20250408 090900 77960005 3405 3410 3410 3375 2285
559 20250408 090800 70199850 3380 3410 3415 3380 4394
560 20250408 090700 55218635 3410 3410 3425 3410 1062
561 20250408 090600 51595965 3410 3410 3425 3410 1650
562 20250408 090500 45964195 3410 3410 3415 3410 2165
563 20250408 090400 38580015 3410 3410 3425 3410 367
564 20250408 090300 37325240 3405 3410 3415 3405 1802
565 20250408 090200 31185605 3405 3395 3405 3380 3057
566 20250408 090100 20784345 3400 3425 3425 3400 1565
567 20250408 090000 15449155 3425 3430 3430 3405 4522