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

569
004380/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182700,461752150,8860,8860,8860,8860,2429
20250408,182600,461752150,8860,8860,8860,8860,0
20250408,182500,461752150,8860,8860,8860,8860,0
20250408,182400,461752150,8860,8860,8860,8860,0
20250408,182300,461752150,8860,8860,8860,8860,0
20250408,182200,461752150,8860,8860,8860,8860,0
20250408,182100,461752150,8860,8860,8860,8860,0
20250408,182000,461752150,8860,8860,8860,8860,0
20250408,181900,461752150,8860,8860,8860,8860,0
20250408,181800,461752150,8860,8860,8860,8860,0
20250408,181700,461752150,8860,8860,8860,8860,0
20250408,181600,461752150,8860,8860,8860,8860,0
20250408,181500,461752150,8860,8860,8860,8860,0
20250408,181400,461752150,8860,8860,8860,8860,0
20250408,181300,461752150,8860,8860,8860,8860,0
20250408,181200,461752150,8860,8860,8860,8860,0
20250408,181100,461752150,8860,8860,8860,8860,0
20250408,181000,461752150,8860,8860,8860,8860,0
20250408,180900,461752150,8860,8860,8860,8860,0
20250408,180800,461752150,8860,8860,8860,8860,0
20250408,180700,461752150,8860,8860,8860,8860,0
20250408,180600,461752150,8860,8860,8860,8860,0
20250408,180500,461752150,8860,8860,8860,8860,0
20250408,180400,461752150,8860,8860,8860,8860,0
20250408,180300,461752150,8860,8860,8860,8860,0
20250408,180200,461752150,8860,8860,8860,8860,0
20250408,180100,461752150,8860,8860,8860,8860,0
20250408,180000,461752150,8860,8860,8860,8860,0
20250408,175900,461752150,8860,8860,8860,8860,0
20250408,175800,461752150,8860,8860,8860,8860,0
20250408,175700,461752150,8860,8860,8860,8860,2429
20250408,175600,461752150,8860,8860,8860,8860,0
20250408,175500,461752150,8860,8860,8860,8860,0
20250408,175400,461752150,8860,8860,8860,8860,0
20250408,175300,461752150,8860,8860,8860,8860,0
20250408,175200,461752150,8860,8860,8860,8860,0
20250408,175100,461752150,8860,8860,8860,8860,0
20250408,175000,461752150,8860,8860,8860,8860,0
20250408,174900,461752150,8860,8860,8860,8860,0
20250408,174800,461752150,8860,8860,8860,8860,0
20250408,174700,461752150,8860,8860,8860,8860,0
20250408,174600,461752150,8860,8860,8860,8860,0
20250408,174500,461752150,8860,8860,8860,8860,0
20250408,174400,461752150,8860,8860,8860,8860,0
20250408,174300,461752150,8860,8860,8860,8860,0
20250408,174200,461752150,8860,8860,8860,8860,0
20250408,174100,461752150,8860,8860,8860,8860,0
20250408,174000,461752150,8860,8860,8860,8860,0
20250408,173900,461752150,8860,8860,8860,8860,0
20250408,173800,461752150,8860,8860,8860,8860,0
20250408,173700,461752150,8860,8860,8860,8860,0
20250408,173600,461752150,8860,8860,8860,8860,0
20250408,173500,461752150,8860,8860,8860,8860,0
20250408,173400,461752150,8860,8860,8860,8860,0
20250408,173300,461752150,8860,8860,8860,8860,0
20250408,173200,461752150,8860,8860,8860,8860,0
20250408,173100,461752150,8860,8860,8860,8860,0
20250408,173000,461752150,8860,8860,8860,8860,0
20250408,172900,461752150,8860,8860,8860,8860,0
20250408,172800,461752150,8860,8860,8860,8860,0
20250408,172700,461752150,8860,8860,8860,8860,2429
20250408,172600,461752150,8860,8860,8860,8860,0
20250408,172500,461752150,8860,8860,8860,8860,0
20250408,172400,461752150,8860,8860,8860,8860,0
20250408,172300,461752150,8860,8860,8860,8860,0
20250408,172200,461752150,8860,8860,8860,8860,0
20250408,172100,461752150,8860,8860,8860,8860,0
20250408,172000,461752150,8860,8860,8860,8860,0
20250408,171900,461752150,8860,8860,8860,8860,0
20250408,171800,461752150,8860,8860,8860,8860,0
20250408,171700,461752150,8860,8860,8860,8860,0
20250408,171600,461752150,8860,8860,8860,8860,0
20250408,171500,461752150,8860,8860,8860,8860,0
20250408,171400,461752150,8860,8860,8860,8860,0
20250408,171300,461752150,8860,8860,8860,8860,0
20250408,171200,461752150,8860,8860,8860,8860,0
20250408,171100,461752150,8860,8860,8860,8860,0
20250408,171000,461752150,8860,8860,8860,8860,0
20250408,170900,461752150,8860,8860,8860,8860,0
20250408,170800,461752150,8860,8860,8860,8860,0
20250408,170700,461752150,8860,8860,8860,8860,0
20250408,170600,461752150,8860,8860,8860,8860,0
20250408,170500,461752150,8860,8860,8860,8860,0
20250408,170400,461752150,8860,8860,8860,8860,0
20250408,170300,461752150,8860,8860,8860,8860,0
20250408,170200,461752150,8860,8860,8860,8860,0
20250408,170100,461752150,8860,8860,8860,8860,0
20250408,170000,461752150,8860,8860,8860,8860,0
20250408,165900,461752150,8860,8860,8860,8860,0
20250408,165800,461752150,8860,8860,8860,8860,0
20250408,165700,461752150,8860,8860,8860,8860,2429
20250408,165600,461752150,8860,8860,8860,8860,0
20250408,165500,461752150,8860,8860,8860,8860,0
20250408,165400,461752150,8860,8860,8860,8860,0
20250408,165300,461752150,8860,8860,8860,8860,0
20250408,165200,461752150,8860,8860,8860,8860,0
20250408,165100,461752150,8860,8860,8860,8860,0
20250408,165000,461752150,8860,8860,8860,8860,0
20250408,164900,461752150,8860,8860,8860,8860,0
20250408,164800,461752150,8860,8860,8860,8860,0
20250408,164700,461752150,8860,8860,8860,8860,0
20250408,164600,461752150,8860,8860,8860,8860,0
20250408,164500,461752150,8860,8860,8860,8860,0
20250408,164400,461752150,8860,8860,8860,8860,0
20250408,164300,461752150,8860,8860,8860,8860,0
20250408,164200,461752150,8860,8860,8860,8860,0
20250408,164100,461752150,8860,8860,8860,8860,0
20250408,164000,461752150,8860,8860,8860,8860,0
20250408,163900,461752150,8860,8860,8860,8860,0
20250408,163800,461752150,8860,8860,8860,8860,0
20250408,163700,461752150,8860,8860,8860,8860,0
20250408,163600,461752150,8860,8860,8860,8860,0
20250408,163500,461752150,8860,8860,8860,8860,0
20250408,163400,461752150,8860,8860,8860,8860,0
20250408,163300,461752150,8860,8860,8860,8860,0
20250408,163200,461752150,8860,8860,8860,8860,0
20250408,163100,461752150,8860,8860,8860,8860,0
20250408,163000,461752150,8860,8860,8860,8860,0
20250408,162900,461752150,8860,8860,8860,8860,0
20250408,162800,461752150,8860,8860,8860,8860,0
20250408,162700,461752150,8860,8860,8860,8860,2429
20250408,162600,461752150,8860,8860,8860,8860,0
20250408,162500,461752150,8860,8860,8860,8860,0
20250408,162400,461752150,8860,8860,8860,8860,0
20250408,162300,461752150,8860,8860,8860,8860,0
20250408,162200,461752150,8860,8860,8860,8860,0
20250408,162100,461752150,8860,8860,8860,8860,0
20250408,162000,461752150,8860,8860,8860,8860,0
20250408,161900,461752150,8860,8860,8860,8860,0
20250408,161800,461752150,8860,8860,8860,8860,0
20250408,161700,461752150,8860,8860,8860,8860,0
20250408,161600,461752150,8860,8860,8860,8860,0
20250408,161500,461752150,8860,8860,8860,8860,0
20250408,161400,461752150,8860,8860,8860,8860,0
20250408,161300,461752150,8860,8860,8860,8860,0
20250408,161200,461752150,8860,8860,8860,8860,0
20250408,161100,461752150,8860,8860,8860,8860,0
20250408,161000,461752150,8860,8860,8860,8860,0
20250408,160900,461752150,8860,8860,8860,8860,0
20250408,160800,461752150,8860,8860,8860,8860,0
20250408,160700,461752150,8860,8860,8860,8860,0
20250408,160600,461752150,8860,8860,8860,8860,0
20250408,160500,461752150,8860,8860,8860,8860,0
20250408,160400,461752150,8860,8860,8860,8860,0
20250408,160300,461752150,8860,8860,8860,8860,0
20250408,160200,461752150,8860,8860,8860,8860,0
20250408,160100,461752150,8860,8860,8860,8860,0
20250408,160000,461752150,8860,8860,8860,8860,0
20250408,155900,461752150,8860,8860,8860,8860,0
20250408,155800,461752150,8860,8860,8860,8860,0
20250408,155700,461752150,8860,8860,8860,8860,2429
20250408,155600,461752150,8860,8860,8860,8860,0
20250408,155500,461752150,8860,8860,8860,8860,0
20250408,155400,461752150,8860,8860,8860,8860,0
20250408,155300,461752150,8860,8860,8860,8860,0
20250408,155200,461752150,8860,8860,8860,8860,0
20250408,155100,461752150,8860,8860,8860,8860,0
20250408,155000,461752150,8860,8860,8860,8860,0
20250408,154900,461752150,8860,8860,8860,8860,0
20250408,154800,461752150,8860,8860,8860,8860,0
20250408,154700,461752150,8860,8860,8860,8860,0
20250408,154600,461752150,8860,8860,8860,8860,0
20250408,154500,461752150,8860,8860,8860,8860,0
20250408,154400,461752150,8860,8860,8860,8860,0
20250408,154300,461752150,8860,8860,8860,8860,0
20250408,154200,461752150,8860,8860,8860,8860,0
20250408,154100,461752150,8860,8860,8860,8860,0
20250408,154000,461752150,8860,8860,8860,8860,0
20250408,153900,461752150,8860,8860,8860,8860,0
20250408,153800,461752150,8860,8860,8860,8860,0
20250408,153700,461752150,8860,8860,8860,8860,0
20250408,153600,461752150,8860,8860,8860,8860,0
20250408,153500,461752150,8860,8860,8860,8860,0
20250408,153400,461752150,8860,8860,8860,8860,0
20250408,153300,461752150,8860,8860,8860,8860,0
20250408,153200,461752150,8860,8860,8860,8860,0
20250408,153100,461752150,8860,8860,8860,8860,0
20250408,153000,461752150,8860,8860,8860,8860,2429
20250408,152900,440231210,8940,8940,8940,8940,0
20250408,152800,440231210,8940,8940,8940,8940,0
20250408,152700,440231210,8940,8940,8940,8940,0
20250408,152600,440231210,8940,8940,8940,8940,0
20250408,152500,440231210,8940,8940,8940,8940,0
20250408,152400,440231210,8940,8940,8940,8940,0
20250408,152300,440231210,8940,8940,8940,8940,0
20250408,152200,440231210,8940,8940,8940,8940,0
20250408,152100,440231210,8940,8940,8940,8940,0
20250408,152000,440231210,8940,8940,8940,8940,0
20250408,151900,440231210,8940,8750,8940,8730,1339
20250408,151800,428421040,8840,8840,8840,8840,27
20250408,151700,428182360,8840,8850,8850,8760,245
20250408,151600,426022780,8850,8810,8850,8810,688
20250408,151500,419956600,8760,8800,8810,8760,196
20250408,151400,418235520,8770,8790,8790,8760,147
20250408,151300,416947580,8800,8780,8800,8780,88
20250408,151200,416174670,8800,8800,8800,8790,99
20250408,151100,415303970,8760,8800,8800,8760,87
20250408,151000,414541570,8800,8800,8800,8800,5
20250408,150900,414497570,8800,8800,8800,8800,1
20250408,150800,414488770,8800,8800,8800,8800,29
20250408,150700,414233570,8800,8780,8800,8780,100
20250408,150600,413355250,8800,8800,8800,8800,35
20250408,150500,413047250,8800,8800,8800,8800,2
20250408,150400,413029650,8810,8820,8820,8800,39
20250408,150300,412686350,8830,8820,8830,8780,405
20250408,150200,409121910,8820,8820,8820,8760,3
20250408,150100,409095510,8820,8820,8820,8820,1
20250408,150000,409086690,8820,8810,8820,8760,5
20250408,145900,409042720,8820,8800,8820,8750,649
20250408,145800,403356140,8800,8800,8800,8760,4
20250408,145700,403320980,8800,8800,8800,8800,1
20250408,145600,403312180,8760,8800,8800,8760,13
20250408,145500,403197820,8760,8760,8760,8760,2
20250408,145400,403180300,8820,8790,8820,8770,813
20250408,145300,396031440,8790,8760,8790,8750,223
20250408,145200,394077010,8790,8790,8790,8790,1
20250408,145100,394068220,8800,8790,8800,8790,4
20250408,145000,394033050,8800,8800,8800,8800,0
20250408,144900,394033050,8800,8800,8800,8770,128
20250408,144800,392910070,8810,8810,8810,8810,0
20250408,144700,392910070,8810,8810,8810,8810,1
20250408,144600,392901260,8810,8810,8810,8810,0
20250408,144500,392901260,8810,8810,8810,8810,7
20250408,144400,392839590,8800,8800,8800,8800,42
20250408,144300,392469990,8810,8800,8810,8770,122
20250408,144200,391399190,8810,8810,8810,8810,2
20250408,144100,391381570,8810,8810,8810,8810,0
20250408,144000,391381570,8810,8810,8810,8810,1
20250408,143900,391372760,8800,8770,8810,8770,259
20250408,143800,389099000,8770,8800,8800,8770,61
20250408,143700,388562230,8800,8800,8800,8800,53
20250408,143600,388095830,8810,8810,8810,8810,0
20250408,143500,388095830,8810,8790,8810,8790,424
20250408,143400,384364420,8800,8800,8800,8800,0
20250408,143300,384364420,8800,8800,8800,8800,1
20250408,143200,384355620,8800,8790,8800,8790,72
20250408,143100,383722230,8800,8800,8800,8800,1
20250408,143000,383713430,8750,8750,8750,8750,0
20250408,142900,383713430,8750,8750,8750,8750,28
20250408,142800,383468430,8810,8770,8820,8760,397
20250408,142700,379987320,8820,8790,8820,8770,248
20250408,142600,377807200,8790,8770,8790,8770,26
20250408,142500,377579160,8810,8810,8810,8810,0
20250408,142400,377579160,8810,8790,8820,8760,1286
20250408,142300,366283180,8820,8820,8820,8820,47
20250408,142200,365868640,8820,8810,8820,8810,330
20250408,142100,362960870,8790,8790,8790,8790,0
20250408,142000,362960870,8790,8800,8810,8790,274
20250408,141900,360549680,8800,8790,8800,8790,106
20250408,141800,359617930,8810,8810,8810,8810,0
20250408,141700,359617930,8810,8800,8810,8800,62
20250408,141600,359072080,8800,8800,8800,8800,0
20250408,141500,359072080,8800,8810,8810,8800,104
20250408,141400,358156870,8810,8800,8810,8800,268
20250408,141300,355798070,8820,8810,8820,8810,312
20250408,141200,353048820,8810,8810,8810,8810,5
20250408,141100,353004770,8810,8820,8830,8810,300
20250408,141000,350357770,8810,8810,8810,8810,0
20250408,140900,350357770,8810,8810,8810,8810,61
20250408,140800,349820360,8850,8850,8850,8850,1
20250408,140700,349811510,8810,8810,8810,8810,2
20250408,140600,349793890,8860,8840,8860,8840,241
20250408,140500,347660430,8850,8840,8850,8840,430
20250408,140400,343858780,8840,8810,8840,8810,245
20250408,140300,341699220,8840,8840,8840,8840,2
20250408,140200,341681540,8860,8810,8860,8810,184
20250408,140100,340053810,8860,8850,8860,8850,657
20250408,140000,334238000,8850,8850,8850,8810,12
20250408,135900,334132080,8860,8860,8860,8860,0
20250408,135800,334132080,8860,8860,8860,8860,14
20250408,135700,334008040,8800,8830,8910,8800,276
20250408,135600,331569630,8830,8830,8830,8830,16
20250408,135500,331428350,8910,8830,8910,8830,3
20250408,135400,331401710,8920,8870,8920,8870,977
20250408,135300,322720110,8830,8850,8880,8830,36
20250408,135200,322400930,8850,8840,8850,8840,21
20250408,135100,322215170,8850,8820,8850,8810,93
20250408,135000,321393220,8830,8820,8830,8820,131
20250408,134900,320237570,8810,8810,8810,8810,1
20250408,134800,320228760,8820,8810,8820,8810,100
20250408,134700,319347590,8810,8800,8810,8790,175
20250408,134600,317808470,8810,8810,8810,8810,1
20250408,134500,317799660,8820,8820,8820,8820,0
20250408,134400,317799660,8820,8820,8820,8820,0
20250408,134300,317799660,8820,8820,8820,8820,4
20250408,134200,317764380,8820,8820,8820,8820,4
20250408,134100,317729100,8830,8820,8830,8820,82
20250408,134000,317005480,8820,8820,8820,8820,2
20250408,133900,316987840,8820,8820,8820,8820,0
20250408,133800,316987840,8820,8830,8830,8820,4
20250408,133700,316952540,8840,8840,8840,8840,0
20250408,133600,316952540,8840,8840,8840,8840,0
20250408,133500,316952540,8840,8840,8840,8840,0
20250408,133400,316952540,8840,8840,8840,8840,0
20250408,133300,316952540,8840,8800,8840,8800,752
20250408,133200,310324780,8820,8820,8820,8820,10
20250408,133100,310236580,8860,8860,8860,8860,0
20250408,133000,310236580,8860,8860,8860,8860,0
20250408,132900,310236580,8860,8850,8860,8850,524
20250408,132800,305598680,8840,8840,8840,8840,6
20250408,132700,305545640,8840,8860,8860,8840,8
20250408,132600,305474820,8860,8880,8880,8860,6
20250408,132500,305421640,8880,8850,8900,8850,1036
20250408,132400,296237740,8850,8810,8850,8810,146
20250408,132300,294948160,8810,8800,8810,8800,184
20250408,132200,293328720,8790,8790,8790,8790,7
20250408,132100,293267190,8790,8790,8790,8790,94
20250408,132000,292440930,8780,8800,8800,8780,29
20250408,131900,292186250,8800,8810,8810,8800,3
20250408,131800,292159830,8800,8810,8810,8800,603
20250408,131700,286847430,8830,8830,8830,8830,0
20250408,131600,286847430,8830,8830,8830,8830,0
20250408,131500,286847430,8830,8830,8830,8830,0
20250408,131400,286847430,8830,8830,8830,8830,0
20250408,131300,286847430,8830,8830,8830,8830,0
20250408,131200,286847430,8830,8830,8840,8830,47
20250408,131100,286432390,8830,8830,8830,8830,0
20250408,131000,286432390,8830,8840,8840,8830,6
20250408,130900,286379380,8850,8850,8850,8850,0
20250408,130800,286379380,8850,8850,8850,8850,0
20250408,130700,286379380,8850,8850,8850,8850,0
20250408,130600,286379380,8850,8850,8850,8850,0
20250408,130500,286379380,8850,8820,8850,8820,69
20250408,130400,285770770,8850,8850,8850,8850,0
20250408,130300,285770770,8850,8820,8850,8820,59
20250408,130200,285250090,8810,8810,8810,8810,3
20250408,130100,285223660,8840,8840,8840,8840,0
20250408,130000,285223660,8840,8840,8840,8840,0
20250408,125900,285223660,8840,8840,8840,8840,1
20250408,125800,285214820,8850,8850,8850,8850,0
20250408,125700,285214820,8850,8810,8850,8810,87
20250408,125600,284447980,8810,8810,8810,8810,0
20250408,125500,284447980,8810,8780,8810,8750,158
20250408,125400,283062150,8820,8810,8820,8780,311
20250408,125300,280322070,8860,8810,8880,8810,346
20250408,125200,277270970,8810,8810,8810,8810,1
20250408,125100,277262160,8810,8810,8810,8810,670
20250408,125000,271359460,8820,8820,8820,8820,0
20250408,124900,271359460,8820,8800,8820,8800,36
20250408,124800,271042560,8830,8810,8830,8810,82
20250408,124700,270319880,8840,8820,8840,8810,132
20250408,124600,269155940,8840,8830,8840,8820,121
20250408,124500,268088350,8830,8830,8830,8830,2
20250408,124400,268070690,8840,8840,8840,8840,0
20250408,124300,268070690,8840,8840,8840,8840,0
20250408,124200,268070690,8840,8840,8840,8840,0
20250408,124100,268070690,8840,8840,8840,8840,2
20250408,124000,268053010,8840,8840,8840,8840,0
20250408,123900,268053010,8840,8820,8890,8820,501
20250408,123800,263629850,8820,8820,8820,8780,484
20250408,123700,259370000,8820,8820,8820,8820,1
20250408,123600,259361180,8830,8830,8830,8830,0
20250408,123500,259361180,8830,8820,8830,8820,60
20250408,123400,258831880,8820,8820,8820,8820,0
20250408,123300,258831880,8820,8830,8850,8820,83
20250408,123200,258098800,8850,8850,8850,8850,0
20250408,123100,258098800,8850,8850,8850,8850,1
20250408,123000,258089950,8840,8840,8850,8840,16
20250408,122900,257948490,8840,8850,8860,8840,260
20250408,122800,255647290,8850,8850,8850,8850,0
20250408,122700,255647290,8850,8850,8870,8840,163
20250408,122600,254204600,8880,8880,8880,8880,0
20250408,122500,254204600,8880,8880,8880,8880,0
20250408,122400,254204600,8880,8880,8880,8880,1
20250408,122300,254195720,8890,8890,8890,8890,0
20250408,122200,254195720,8890,8850,8890,8850,144
20250408,122100,252920840,8860,8860,8860,8860,0
20250408,122000,252920840,8860,8860,8860,8860,16
20250408,121900,252779080,8850,8850,8850,8850,0
20250408,121800,252779080,8850,8850,8850,8850,64
20250408,121700,252212680,8890,8890,8890,8890,1
20250408,121600,252203790,8890,8890,8890,8890,0
20250408,121500,252203790,8890,8890,8890,8890,40
20250408,121400,251848190,8850,8850,8850,8850,8
20250408,121300,251777390,8850,8850,8850,8850,0
20250408,121200,251777390,8850,8850,8850,8850,1
20250408,121100,251768540,8880,8880,8880,8880,67
20250408,121000,251173580,8890,8950,8950,8890,17
20250408,120900,251021640,8960,8960,8960,8960,0
20250408,120800,251021640,8960,8960,8960,8960,0
20250408,120700,251021640,8960,8960,8960,8960,0
20250408,120600,251021640,8960,8900,8960,8860,1023
20250408,120500,241934910,8900,8900,8900,8900,0
20250408,120400,241934910,8900,8900,8900,8900,2
20250408,120300,241917110,8930,8900,8930,8900,195
20250408,120200,240181280,8880,8890,8890,8880,4
20250408,120100,240145740,8900,8880,8900,8880,11
20250408,120000,240048040,8900,8900,8900,8900,38
20250408,115900,239709840,8900,8900,8900,8900,0
20250408,115800,239709840,8900,8900,8900,8900,0
20250408,115700,239709840,8900,8900,8900,8900,6
20250408,115600,239656440,8910,8900,8910,8900,52
20250408,115500,239193270,8910,8910,8920,8900,391
20250408,115400,235710400,8910,8910,8910,8910,0
20250408,115300,235710400,8910,8910,8910,8910,3
20250408,115200,235683670,8930,8930,8930,8930,0
20250408,115100,235683670,8930,8930,8930,8930,0
20250408,115000,235683670,8930,8930,8930,8930,0
20250408,114900,235683670,8930,8930,8930,8920,290
20250408,114800,233096400,8940,8940,8940,8940,0
20250408,114700,233096400,8940,8940,8940,8940,0
20250408,114600,233096400,8940,8940,8940,8940,0
20250408,114500,233096400,8940,8940,8940,8940,0
20250408,114400,233096400,8940,8940,8940,8940,0
20250408,114300,233096400,8940,8940,8940,8940,0
20250408,114200,233096400,8940,8930,8940,8930,2
20250408,114100,233078530,8930,8930,8930,8930,2
20250408,114000,233060670,8940,8930,8940,8930,226
20250408,113900,231041730,8930,8930,8930,8930,0
20250408,113800,231041730,8930,8930,8930,8930,0
20250408,113700,231041730,8930,8930,8930,8930,4
20250408,113600,231006010,8930,8940,8940,8930,234
20250408,113500,228916040,8940,8940,8940,8940,0
20250408,113400,228916040,8940,8940,8940,8940,1
20250408,113300,228907100,8930,8930,8930,8930,3
20250408,113200,228880310,8950,8950,8950,8950,13
20250408,113100,228763960,8950,8950,8950,8950,0
20250408,113000,228763960,8950,8950,8950,8950,0
20250408,112900,228763960,8950,8940,8970,8940,5
20250408,112800,228719200,8940,8940,8940,8940,58
20250408,112700,228200680,8970,8950,8970,8950,684
20250408,112600,222075780,8970,8970,8970,8970,1
20250408,112500,222066810,8970,8970,8970,8970,3
20250408,112400,222039900,8970,8970,8980,8970,64
20250408,112300,221465740,8970,8970,8970,8970,41
20250408,112200,221097970,8970,8970,8970,8970,15
20250408,112100,220963420,8960,8960,8960,8960,3
20250408,112000,220936540,8970,8970,8970,8970,1
20250408,111900,220927570,8970,8970,8970,8970,6
20250408,111800,220873750,8970,8960,8970,8960,25
20250408,111700,220649520,8960,8950,8960,8950,23
20250408,111600,220443630,8990,8960,8990,8960,152
20250408,111500,219077810,8990,8950,8990,8950,99
20250408,111400,218190000,8950,8950,8950,8950,4
20250408,111300,218154200,8960,8960,8960,8960,0
20250408,111200,218154200,8960,8960,8960,8960,13
20250408,111100,218037720,8940,8970,8970,8940,193
20250408,111000,216311940,8960,8960,8960,8960,48
20250408,110900,215881860,8960,8960,8960,8960,2
20250408,110800,215863940,8960,8960,8960,8960,15
20250408,110700,215729540,8960,8960,8960,8960,15
20250408,110600,215595140,8970,8970,8970,8970,0
20250408,110500,215595140,8970,8950,8970,8950,68
20250408,110400,214985860,8950,8950,8950,8950,0
20250408,110300,214985860,8950,8960,8970,8950,120
20250408,110200,213910610,8970,8970,8970,8970,1
20250408,110100,213901640,8980,8960,8980,8960,59
20250408,110000,213372770,8980,8970,8980,8970,118
20250408,105900,212313950,8980,8970,8980,8970,67
20250408,105800,211712950,8970,8970,8970,8970,52
20250408,105700,211246510,8970,8970,8970,8970,2
20250408,105600,211228570,8970,8960,8970,8960,71
20250408,105500,210591980,8960,8920,8960,8920,594
20250408,105400,205285550,8930,8920,8930,8920,139
20250408,105300,204045280,8920,8920,8920,8920,3
20250408,105200,204018520,8930,8930,8930,8930,0
20250408,105100,204018520,8930,8930,8930,8930,1
20250408,105000,204009590,8940,8930,8940,8930,30
20250408,104900,203741420,8930,8930,8930,8930,3
20250408,104800,203714630,8940,8930,8940,8930,121
20250408,104700,202633920,8930,8920,8930,8920,6
20250408,104600,202580390,8930,8930,8930,8930,0
20250408,104500,202580390,8930,8930,8930,8930,33
20250408,104400,202285700,8930,8940,8940,8930,114
20250408,104300,201267660,8930,8930,8930,8930,4
20250408,104200,201231940,8920,8920,8950,8920,334
20250408,104100,198251730,8920,8930,8930,8920,2
20250408,104000,198233880,8930,8930,8930,8930,1
20250408,103900,198224950,8920,8920,8920,8920,511
20250408,103800,193666830,8940,8940,8940,8930,20
20250408,103700,193488100,8940,8930,8940,8930,27
20250408,103600,193246830,8930,8940,8940,8930,49
20250408,103500,192808780,8930,8910,8930,8910,655
20250408,103400,186970400,8910,8910,8910,8910,144
20250408,103300,185687360,8920,8910,8920,8910,9
20250408,103200,185607100,8920,8910,8920,8910,142
20250408,103100,184341870,8920,8920,8920,8920,3
20250408,103000,184315110,8920,8920,8920,8920,46
20250408,102900,183904790,8940,8930,8940,8920,6
20250408,102800,183851210,8940,8940,8940,8940,1
20250408,102700,183842270,8940,8930,8940,8930,118
20250408,102600,182788370,8930,8930,8930,8930,10
20250408,102500,182699070,8920,8940,8940,8920,3
20250408,102400,182672280,8910,8920,8940,8910,910
20250408,102300,174554670,8920,8910,8920,8910,85
20250408,102200,173797180,8920,8910,8920,8910,37
20250408,102100,173467340,8900,8900,8900,8900,39
20250408,102000,173120240,8900,8900,8900,8900,2
20250408,101900,173102440,8910,8890,8910,8890,4
20250408,101800,173066820,8910,8910,8910,8910,0
20250408,101700,173066820,8910,8910,8920,8900,93
20250408,101600,172238210,8920,8910,8920,8910,4
20250408,101500,172202560,8910,8900,8910,8900,175
20250408,101400,170644220,8910,8910,8910,8910,0
20250408,101300,170644220,8910,8910,8910,8910,0
20250408,101200,170644220,8910,8910,8910,8910,26
20250408,101100,170412560,8910,8910,8910,8910,26
20250408,101000,170180900,8910,8840,8910,8830,1570
20250408,100900,156297240,8860,8870,8870,8860,17
20250408,100800,156146480,8870,8850,8870,8850,2
20250408,100700,156128760,8850,8850,8850,8850,0
20250408,100600,156128760,8850,8850,8850,8850,83
20250408,100500,155394210,8860,8900,8900,8850,62
20250408,100400,154844950,8910,8850,8910,8850,10
20250408,100300,154756390,8850,8880,8920,8850,136
20250408,100200,153550550,8850,8870,8870,8840,223
20250408,100100,151577490,8870,8880,8880,8850,963
20250408,100000,143047410,8890,8870,8890,8870,20
20250408,095900,142869670,8870,8870,8870,8870,0
20250408,095800,142869670,8870,8890,8890,8870,184
20250408,095700,141234660,8890,8920,8920,8890,16
20250408,095600,141092390,8910,8910,8910,8910,0
20250408,095500,141092390,8910,8900,8910,8900,9
20250408,095400,141012210,8910,8900,8910,8900,664
20250408,095300,135102330,8900,8900,8960,8900,9
20250408,095200,135022170,8950,8950,8950,8950,46
20250408,095100,134610470,8950,8950,8950,8950,30
20250408,095000,134341970,8950,8920,8950,8900,653
20250408,094900,128527870,8910,8930,8930,8890,197
20250408,094800,126773410,8960,8960,8960,8960,0
20250408,094700,126773410,8960,8960,8970,8900,541
20250408,094600,121949400,8940,8940,8940,8940,128
20250408,094500,120805080,8930,8940,8940,8930,130
20250408,094400,119644170,8940,8960,8960,8940,139
20250408,094300,118398920,8970,8980,8980,8970,12
20250408,094200,118291180,8960,8950,8970,8950,51
20250408,094100,117833800,8970,8930,8980,8930,332
20250408,094000,114864560,8920,8910,8940,8910,157
20250408,093900,113464120,8940,8940,8940,8940,1
20250408,093800,113455180,8940,8930,8940,8930,16
20250408,093700,113312260,8950,8970,8970,8900,806
20250408,093600,106110750,8980,8980,8980,8980,1
20250408,093500,106101770,8980,8960,8990,8950,271
20250408,093400,103670880,8990,9030,9030,8970,161
20250408,093300,102223470,9050,9020,9050,9020,296
20250408,093200,99549620,9020,9030,9040,9020,14
20250408,093100,99423130,9030,9020,9050,9020,14
20250408,093000,99296600,9040,9050,9050,9040,2
20250408,092900,99278510,9040,8980,9050,8980,130
20250408,092800,98103620,9020,8980,9030,8980,560
20250408,092700,93062680,8980,8980,8980,8980,6
20250408,092600,93008800,9010,8980,9010,8980,97
20250408,092500,92136460,8970,8970,8970,8970,51
20250408,092400,91678990,8970,8970,8990,8970,71
20250408,092300,91042100,8980,8980,8980,8970,7
20250408,092200,90979260,8980,8990,9000,8980,16
20250408,092100,90835310,8980,8980,9000,8970,14
20250408,092000,90709640,8980,9000,9000,8980,13
20250408,091900,90592680,8970,9010,9010,8970,109
20250408,091800,89612470,9010,8980,9010,8970,77
20250408,091700,88920990,8980,9030,9030,8980,172
20250408,091600,87372680,9040,9040,9040,9040,1
20250408,091500,87363640,9070,9070,9070,9070,0
20250408,091400,87363640,9070,9060,9070,9060,3
20250408,091300,87336450,9070,9070,9070,9070,0
20250408,091200,87336450,9070,9070,9070,9070,2
20250408,091100,87318310,8960,9060,9060,8950,401
20250408,091000,83707980,9080,9080,9090,9060,17
20250408,090900,83553810,9090,9070,9090,9060,375
20250408,090800,80153340,9060,9020,9100,9020,2209
20250408,090700,60132100,9030,9040,9060,9020,285
20250408,090600,57553580,9020,9000,9040,9000,758
20250408,090500,50717400,9000,8980,9010,8980,168
20250408,090400,49208690,8990,8990,8990,8990,1
20250408,090300,49199700,9040,9010,9040,9000,902
20250408,090200,41069700,9030,8960,9030,8950,534
20250408,090100,36288760,8950,8990,9060,8940,1653
20250408,090000,21452590,8980,8930,9200,8930,2391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182700 461752150 8860 8860 8860 8860 2429
3 20250408 182600 461752150 8860 8860 8860 8860 0
4 20250408 182500 461752150 8860 8860 8860 8860 0
5 20250408 182400 461752150 8860 8860 8860 8860 0
6 20250408 182300 461752150 8860 8860 8860 8860 0
7 20250408 182200 461752150 8860 8860 8860 8860 0
8 20250408 182100 461752150 8860 8860 8860 8860 0
9 20250408 182000 461752150 8860 8860 8860 8860 0
10 20250408 181900 461752150 8860 8860 8860 8860 0
11 20250408 181800 461752150 8860 8860 8860 8860 0
12 20250408 181700 461752150 8860 8860 8860 8860 0
13 20250408 181600 461752150 8860 8860 8860 8860 0
14 20250408 181500 461752150 8860 8860 8860 8860 0
15 20250408 181400 461752150 8860 8860 8860 8860 0
16 20250408 181300 461752150 8860 8860 8860 8860 0
17 20250408 181200 461752150 8860 8860 8860 8860 0
18 20250408 181100 461752150 8860 8860 8860 8860 0
19 20250408 181000 461752150 8860 8860 8860 8860 0
20 20250408 180900 461752150 8860 8860 8860 8860 0
21 20250408 180800 461752150 8860 8860 8860 8860 0
22 20250408 180700 461752150 8860 8860 8860 8860 0
23 20250408 180600 461752150 8860 8860 8860 8860 0
24 20250408 180500 461752150 8860 8860 8860 8860 0
25 20250408 180400 461752150 8860 8860 8860 8860 0
26 20250408 180300 461752150 8860 8860 8860 8860 0
27 20250408 180200 461752150 8860 8860 8860 8860 0
28 20250408 180100 461752150 8860 8860 8860 8860 0
29 20250408 180000 461752150 8860 8860 8860 8860 0
30 20250408 175900 461752150 8860 8860 8860 8860 0
31 20250408 175800 461752150 8860 8860 8860 8860 0
32 20250408 175700 461752150 8860 8860 8860 8860 2429
33 20250408 175600 461752150 8860 8860 8860 8860 0
34 20250408 175500 461752150 8860 8860 8860 8860 0
35 20250408 175400 461752150 8860 8860 8860 8860 0
36 20250408 175300 461752150 8860 8860 8860 8860 0
37 20250408 175200 461752150 8860 8860 8860 8860 0
38 20250408 175100 461752150 8860 8860 8860 8860 0
39 20250408 175000 461752150 8860 8860 8860 8860 0
40 20250408 174900 461752150 8860 8860 8860 8860 0
41 20250408 174800 461752150 8860 8860 8860 8860 0
42 20250408 174700 461752150 8860 8860 8860 8860 0
43 20250408 174600 461752150 8860 8860 8860 8860 0
44 20250408 174500 461752150 8860 8860 8860 8860 0
45 20250408 174400 461752150 8860 8860 8860 8860 0
46 20250408 174300 461752150 8860 8860 8860 8860 0
47 20250408 174200 461752150 8860 8860 8860 8860 0
48 20250408 174100 461752150 8860 8860 8860 8860 0
49 20250408 174000 461752150 8860 8860 8860 8860 0
50 20250408 173900 461752150 8860 8860 8860 8860 0
51 20250408 173800 461752150 8860 8860 8860 8860 0
52 20250408 173700 461752150 8860 8860 8860 8860 0
53 20250408 173600 461752150 8860 8860 8860 8860 0
54 20250408 173500 461752150 8860 8860 8860 8860 0
55 20250408 173400 461752150 8860 8860 8860 8860 0
56 20250408 173300 461752150 8860 8860 8860 8860 0
57 20250408 173200 461752150 8860 8860 8860 8860 0
58 20250408 173100 461752150 8860 8860 8860 8860 0
59 20250408 173000 461752150 8860 8860 8860 8860 0
60 20250408 172900 461752150 8860 8860 8860 8860 0
61 20250408 172800 461752150 8860 8860 8860 8860 0
62 20250408 172700 461752150 8860 8860 8860 8860 2429
63 20250408 172600 461752150 8860 8860 8860 8860 0
64 20250408 172500 461752150 8860 8860 8860 8860 0
65 20250408 172400 461752150 8860 8860 8860 8860 0
66 20250408 172300 461752150 8860 8860 8860 8860 0
67 20250408 172200 461752150 8860 8860 8860 8860 0
68 20250408 172100 461752150 8860 8860 8860 8860 0
69 20250408 172000 461752150 8860 8860 8860 8860 0
70 20250408 171900 461752150 8860 8860 8860 8860 0
71 20250408 171800 461752150 8860 8860 8860 8860 0
72 20250408 171700 461752150 8860 8860 8860 8860 0
73 20250408 171600 461752150 8860 8860 8860 8860 0
74 20250408 171500 461752150 8860 8860 8860 8860 0
75 20250408 171400 461752150 8860 8860 8860 8860 0
76 20250408 171300 461752150 8860 8860 8860 8860 0
77 20250408 171200 461752150 8860 8860 8860 8860 0
78 20250408 171100 461752150 8860 8860 8860 8860 0
79 20250408 171000 461752150 8860 8860 8860 8860 0
80 20250408 170900 461752150 8860 8860 8860 8860 0
81 20250408 170800 461752150 8860 8860 8860 8860 0
82 20250408 170700 461752150 8860 8860 8860 8860 0
83 20250408 170600 461752150 8860 8860 8860 8860 0
84 20250408 170500 461752150 8860 8860 8860 8860 0
85 20250408 170400 461752150 8860 8860 8860 8860 0
86 20250408 170300 461752150 8860 8860 8860 8860 0
87 20250408 170200 461752150 8860 8860 8860 8860 0
88 20250408 170100 461752150 8860 8860 8860 8860 0
89 20250408 170000 461752150 8860 8860 8860 8860 0
90 20250408 165900 461752150 8860 8860 8860 8860 0
91 20250408 165800 461752150 8860 8860 8860 8860 0
92 20250408 165700 461752150 8860 8860 8860 8860 2429
93 20250408 165600 461752150 8860 8860 8860 8860 0
94 20250408 165500 461752150 8860 8860 8860 8860 0
95 20250408 165400 461752150 8860 8860 8860 8860 0
96 20250408 165300 461752150 8860 8860 8860 8860 0
97 20250408 165200 461752150 8860 8860 8860 8860 0
98 20250408 165100 461752150 8860 8860 8860 8860 0
99 20250408 165000 461752150 8860 8860 8860 8860 0
100 20250408 164900 461752150 8860 8860 8860 8860 0
101 20250408 164800 461752150 8860 8860 8860 8860 0
102 20250408 164700 461752150 8860 8860 8860 8860 0
103 20250408 164600 461752150 8860 8860 8860 8860 0
104 20250408 164500 461752150 8860 8860 8860 8860 0
105 20250408 164400 461752150 8860 8860 8860 8860 0
106 20250408 164300 461752150 8860 8860 8860 8860 0
107 20250408 164200 461752150 8860 8860 8860 8860 0
108 20250408 164100 461752150 8860 8860 8860 8860 0
109 20250408 164000 461752150 8860 8860 8860 8860 0
110 20250408 163900 461752150 8860 8860 8860 8860 0
111 20250408 163800 461752150 8860 8860 8860 8860 0
112 20250408 163700 461752150 8860 8860 8860 8860 0
113 20250408 163600 461752150 8860 8860 8860 8860 0
114 20250408 163500 461752150 8860 8860 8860 8860 0
115 20250408 163400 461752150 8860 8860 8860 8860 0
116 20250408 163300 461752150 8860 8860 8860 8860 0
117 20250408 163200 461752150 8860 8860 8860 8860 0
118 20250408 163100 461752150 8860 8860 8860 8860 0
119 20250408 163000 461752150 8860 8860 8860 8860 0
120 20250408 162900 461752150 8860 8860 8860 8860 0
121 20250408 162800 461752150 8860 8860 8860 8860 0
122 20250408 162700 461752150 8860 8860 8860 8860 2429
123 20250408 162600 461752150 8860 8860 8860 8860 0
124 20250408 162500 461752150 8860 8860 8860 8860 0
125 20250408 162400 461752150 8860 8860 8860 8860 0
126 20250408 162300 461752150 8860 8860 8860 8860 0
127 20250408 162200 461752150 8860 8860 8860 8860 0
128 20250408 162100 461752150 8860 8860 8860 8860 0
129 20250408 162000 461752150 8860 8860 8860 8860 0
130 20250408 161900 461752150 8860 8860 8860 8860 0
131 20250408 161800 461752150 8860 8860 8860 8860 0
132 20250408 161700 461752150 8860 8860 8860 8860 0
133 20250408 161600 461752150 8860 8860 8860 8860 0
134 20250408 161500 461752150 8860 8860 8860 8860 0
135 20250408 161400 461752150 8860 8860 8860 8860 0
136 20250408 161300 461752150 8860 8860 8860 8860 0
137 20250408 161200 461752150 8860 8860 8860 8860 0
138 20250408 161100 461752150 8860 8860 8860 8860 0
139 20250408 161000 461752150 8860 8860 8860 8860 0
140 20250408 160900 461752150 8860 8860 8860 8860 0
141 20250408 160800 461752150 8860 8860 8860 8860 0
142 20250408 160700 461752150 8860 8860 8860 8860 0
143 20250408 160600 461752150 8860 8860 8860 8860 0
144 20250408 160500 461752150 8860 8860 8860 8860 0
145 20250408 160400 461752150 8860 8860 8860 8860 0
146 20250408 160300 461752150 8860 8860 8860 8860 0
147 20250408 160200 461752150 8860 8860 8860 8860 0
148 20250408 160100 461752150 8860 8860 8860 8860 0
149 20250408 160000 461752150 8860 8860 8860 8860 0
150 20250408 155900 461752150 8860 8860 8860 8860 0
151 20250408 155800 461752150 8860 8860 8860 8860 0
152 20250408 155700 461752150 8860 8860 8860 8860 2429
153 20250408 155600 461752150 8860 8860 8860 8860 0
154 20250408 155500 461752150 8860 8860 8860 8860 0
155 20250408 155400 461752150 8860 8860 8860 8860 0
156 20250408 155300 461752150 8860 8860 8860 8860 0
157 20250408 155200 461752150 8860 8860 8860 8860 0
158 20250408 155100 461752150 8860 8860 8860 8860 0
159 20250408 155000 461752150 8860 8860 8860 8860 0
160 20250408 154900 461752150 8860 8860 8860 8860 0
161 20250408 154800 461752150 8860 8860 8860 8860 0
162 20250408 154700 461752150 8860 8860 8860 8860 0
163 20250408 154600 461752150 8860 8860 8860 8860 0
164 20250408 154500 461752150 8860 8860 8860 8860 0
165 20250408 154400 461752150 8860 8860 8860 8860 0
166 20250408 154300 461752150 8860 8860 8860 8860 0
167 20250408 154200 461752150 8860 8860 8860 8860 0
168 20250408 154100 461752150 8860 8860 8860 8860 0
169 20250408 154000 461752150 8860 8860 8860 8860 0
170 20250408 153900 461752150 8860 8860 8860 8860 0
171 20250408 153800 461752150 8860 8860 8860 8860 0
172 20250408 153700 461752150 8860 8860 8860 8860 0
173 20250408 153600 461752150 8860 8860 8860 8860 0
174 20250408 153500 461752150 8860 8860 8860 8860 0
175 20250408 153400 461752150 8860 8860 8860 8860 0
176 20250408 153300 461752150 8860 8860 8860 8860 0
177 20250408 153200 461752150 8860 8860 8860 8860 0
178 20250408 153100 461752150 8860 8860 8860 8860 0
179 20250408 153000 461752150 8860 8860 8860 8860 2429
180 20250408 152900 440231210 8940 8940 8940 8940 0
181 20250408 152800 440231210 8940 8940 8940 8940 0
182 20250408 152700 440231210 8940 8940 8940 8940 0
183 20250408 152600 440231210 8940 8940 8940 8940 0
184 20250408 152500 440231210 8940 8940 8940 8940 0
185 20250408 152400 440231210 8940 8940 8940 8940 0
186 20250408 152300 440231210 8940 8940 8940 8940 0
187 20250408 152200 440231210 8940 8940 8940 8940 0
188 20250408 152100 440231210 8940 8940 8940 8940 0
189 20250408 152000 440231210 8940 8940 8940 8940 0
190 20250408 151900 440231210 8940 8750 8940 8730 1339
191 20250408 151800 428421040 8840 8840 8840 8840 27
192 20250408 151700 428182360 8840 8850 8850 8760 245
193 20250408 151600 426022780 8850 8810 8850 8810 688
194 20250408 151500 419956600 8760 8800 8810 8760 196
195 20250408 151400 418235520 8770 8790 8790 8760 147
196 20250408 151300 416947580 8800 8780 8800 8780 88
197 20250408 151200 416174670 8800 8800 8800 8790 99
198 20250408 151100 415303970 8760 8800 8800 8760 87
199 20250408 151000 414541570 8800 8800 8800 8800 5
200 20250408 150900 414497570 8800 8800 8800 8800 1
201 20250408 150800 414488770 8800 8800 8800 8800 29
202 20250408 150700 414233570 8800 8780 8800 8780 100
203 20250408 150600 413355250 8800 8800 8800 8800 35
204 20250408 150500 413047250 8800 8800 8800 8800 2
205 20250408 150400 413029650 8810 8820 8820 8800 39
206 20250408 150300 412686350 8830 8820 8830 8780 405
207 20250408 150200 409121910 8820 8820 8820 8760 3
208 20250408 150100 409095510 8820 8820 8820 8820 1
209 20250408 150000 409086690 8820 8810 8820 8760 5
210 20250408 145900 409042720 8820 8800 8820 8750 649
211 20250408 145800 403356140 8800 8800 8800 8760 4
212 20250408 145700 403320980 8800 8800 8800 8800 1
213 20250408 145600 403312180 8760 8800 8800 8760 13
214 20250408 145500 403197820 8760 8760 8760 8760 2
215 20250408 145400 403180300 8820 8790 8820 8770 813
216 20250408 145300 396031440 8790 8760 8790 8750 223
217 20250408 145200 394077010 8790 8790 8790 8790 1
218 20250408 145100 394068220 8800 8790 8800 8790 4
219 20250408 145000 394033050 8800 8800 8800 8800 0
220 20250408 144900 394033050 8800 8800 8800 8770 128
221 20250408 144800 392910070 8810 8810 8810 8810 0
222 20250408 144700 392910070 8810 8810 8810 8810 1
223 20250408 144600 392901260 8810 8810 8810 8810 0
224 20250408 144500 392901260 8810 8810 8810 8810 7
225 20250408 144400 392839590 8800 8800 8800 8800 42
226 20250408 144300 392469990 8810 8800 8810 8770 122
227 20250408 144200 391399190 8810 8810 8810 8810 2
228 20250408 144100 391381570 8810 8810 8810 8810 0
229 20250408 144000 391381570 8810 8810 8810 8810 1
230 20250408 143900 391372760 8800 8770 8810 8770 259
231 20250408 143800 389099000 8770 8800 8800 8770 61
232 20250408 143700 388562230 8800 8800 8800 8800 53
233 20250408 143600 388095830 8810 8810 8810 8810 0
234 20250408 143500 388095830 8810 8790 8810 8790 424
235 20250408 143400 384364420 8800 8800 8800 8800 0
236 20250408 143300 384364420 8800 8800 8800 8800 1
237 20250408 143200 384355620 8800 8790 8800 8790 72
238 20250408 143100 383722230 8800 8800 8800 8800 1
239 20250408 143000 383713430 8750 8750 8750 8750 0
240 20250408 142900 383713430 8750 8750 8750 8750 28
241 20250408 142800 383468430 8810 8770 8820 8760 397
242 20250408 142700 379987320 8820 8790 8820 8770 248
243 20250408 142600 377807200 8790 8770 8790 8770 26
244 20250408 142500 377579160 8810 8810 8810 8810 0
245 20250408 142400 377579160 8810 8790 8820 8760 1286
246 20250408 142300 366283180 8820 8820 8820 8820 47
247 20250408 142200 365868640 8820 8810 8820 8810 330
248 20250408 142100 362960870 8790 8790 8790 8790 0
249 20250408 142000 362960870 8790 8800 8810 8790 274
250 20250408 141900 360549680 8800 8790 8800 8790 106
251 20250408 141800 359617930 8810 8810 8810 8810 0
252 20250408 141700 359617930 8810 8800 8810 8800 62
253 20250408 141600 359072080 8800 8800 8800 8800 0
254 20250408 141500 359072080 8800 8810 8810 8800 104
255 20250408 141400 358156870 8810 8800 8810 8800 268
256 20250408 141300 355798070 8820 8810 8820 8810 312
257 20250408 141200 353048820 8810 8810 8810 8810 5
258 20250408 141100 353004770 8810 8820 8830 8810 300
259 20250408 141000 350357770 8810 8810 8810 8810 0
260 20250408 140900 350357770 8810 8810 8810 8810 61
261 20250408 140800 349820360 8850 8850 8850 8850 1
262 20250408 140700 349811510 8810 8810 8810 8810 2
263 20250408 140600 349793890 8860 8840 8860 8840 241
264 20250408 140500 347660430 8850 8840 8850 8840 430
265 20250408 140400 343858780 8840 8810 8840 8810 245
266 20250408 140300 341699220 8840 8840 8840 8840 2
267 20250408 140200 341681540 8860 8810 8860 8810 184
268 20250408 140100 340053810 8860 8850 8860 8850 657
269 20250408 140000 334238000 8850 8850 8850 8810 12
270 20250408 135900 334132080 8860 8860 8860 8860 0
271 20250408 135800 334132080 8860 8860 8860 8860 14
272 20250408 135700 334008040 8800 8830 8910 8800 276
273 20250408 135600 331569630 8830 8830 8830 8830 16
274 20250408 135500 331428350 8910 8830 8910 8830 3
275 20250408 135400 331401710 8920 8870 8920 8870 977
276 20250408 135300 322720110 8830 8850 8880 8830 36
277 20250408 135200 322400930 8850 8840 8850 8840 21
278 20250408 135100 322215170 8850 8820 8850 8810 93
279 20250408 135000 321393220 8830 8820 8830 8820 131
280 20250408 134900 320237570 8810 8810 8810 8810 1
281 20250408 134800 320228760 8820 8810 8820 8810 100
282 20250408 134700 319347590 8810 8800 8810 8790 175
283 20250408 134600 317808470 8810 8810 8810 8810 1
284 20250408 134500 317799660 8820 8820 8820 8820 0
285 20250408 134400 317799660 8820 8820 8820 8820 0
286 20250408 134300 317799660 8820 8820 8820 8820 4
287 20250408 134200 317764380 8820 8820 8820 8820 4
288 20250408 134100 317729100 8830 8820 8830 8820 82
289 20250408 134000 317005480 8820 8820 8820 8820 2
290 20250408 133900 316987840 8820 8820 8820 8820 0
291 20250408 133800 316987840 8820 8830 8830 8820 4
292 20250408 133700 316952540 8840 8840 8840 8840 0
293 20250408 133600 316952540 8840 8840 8840 8840 0
294 20250408 133500 316952540 8840 8840 8840 8840 0
295 20250408 133400 316952540 8840 8840 8840 8840 0
296 20250408 133300 316952540 8840 8800 8840 8800 752
297 20250408 133200 310324780 8820 8820 8820 8820 10
298 20250408 133100 310236580 8860 8860 8860 8860 0
299 20250408 133000 310236580 8860 8860 8860 8860 0
300 20250408 132900 310236580 8860 8850 8860 8850 524
301 20250408 132800 305598680 8840 8840 8840 8840 6
302 20250408 132700 305545640 8840 8860 8860 8840 8
303 20250408 132600 305474820 8860 8880 8880 8860 6
304 20250408 132500 305421640 8880 8850 8900 8850 1036
305 20250408 132400 296237740 8850 8810 8850 8810 146
306 20250408 132300 294948160 8810 8800 8810 8800 184
307 20250408 132200 293328720 8790 8790 8790 8790 7
308 20250408 132100 293267190 8790 8790 8790 8790 94
309 20250408 132000 292440930 8780 8800 8800 8780 29
310 20250408 131900 292186250 8800 8810 8810 8800 3
311 20250408 131800 292159830 8800 8810 8810 8800 603
312 20250408 131700 286847430 8830 8830 8830 8830 0
313 20250408 131600 286847430 8830 8830 8830 8830 0
314 20250408 131500 286847430 8830 8830 8830 8830 0
315 20250408 131400 286847430 8830 8830 8830 8830 0
316 20250408 131300 286847430 8830 8830 8830 8830 0
317 20250408 131200 286847430 8830 8830 8840 8830 47
318 20250408 131100 286432390 8830 8830 8830 8830 0
319 20250408 131000 286432390 8830 8840 8840 8830 6
320 20250408 130900 286379380 8850 8850 8850 8850 0
321 20250408 130800 286379380 8850 8850 8850 8850 0
322 20250408 130700 286379380 8850 8850 8850 8850 0
323 20250408 130600 286379380 8850 8850 8850 8850 0
324 20250408 130500 286379380 8850 8820 8850 8820 69
325 20250408 130400 285770770 8850 8850 8850 8850 0
326 20250408 130300 285770770 8850 8820 8850 8820 59
327 20250408 130200 285250090 8810 8810 8810 8810 3
328 20250408 130100 285223660 8840 8840 8840 8840 0
329 20250408 130000 285223660 8840 8840 8840 8840 0
330 20250408 125900 285223660 8840 8840 8840 8840 1
331 20250408 125800 285214820 8850 8850 8850 8850 0
332 20250408 125700 285214820 8850 8810 8850 8810 87
333 20250408 125600 284447980 8810 8810 8810 8810 0
334 20250408 125500 284447980 8810 8780 8810 8750 158
335 20250408 125400 283062150 8820 8810 8820 8780 311
336 20250408 125300 280322070 8860 8810 8880 8810 346
337 20250408 125200 277270970 8810 8810 8810 8810 1
338 20250408 125100 277262160 8810 8810 8810 8810 670
339 20250408 125000 271359460 8820 8820 8820 8820 0
340 20250408 124900 271359460 8820 8800 8820 8800 36
341 20250408 124800 271042560 8830 8810 8830 8810 82
342 20250408 124700 270319880 8840 8820 8840 8810 132
343 20250408 124600 269155940 8840 8830 8840 8820 121
344 20250408 124500 268088350 8830 8830 8830 8830 2
345 20250408 124400 268070690 8840 8840 8840 8840 0
346 20250408 124300 268070690 8840 8840 8840 8840 0
347 20250408 124200 268070690 8840 8840 8840 8840 0
348 20250408 124100 268070690 8840 8840 8840 8840 2
349 20250408 124000 268053010 8840 8840 8840 8840 0
350 20250408 123900 268053010 8840 8820 8890 8820 501
351 20250408 123800 263629850 8820 8820 8820 8780 484
352 20250408 123700 259370000 8820 8820 8820 8820 1
353 20250408 123600 259361180 8830 8830 8830 8830 0
354 20250408 123500 259361180 8830 8820 8830 8820 60
355 20250408 123400 258831880 8820 8820 8820 8820 0
356 20250408 123300 258831880 8820 8830 8850 8820 83
357 20250408 123200 258098800 8850 8850 8850 8850 0
358 20250408 123100 258098800 8850 8850 8850 8850 1
359 20250408 123000 258089950 8840 8840 8850 8840 16
360 20250408 122900 257948490 8840 8850 8860 8840 260
361 20250408 122800 255647290 8850 8850 8850 8850 0
362 20250408 122700 255647290 8850 8850 8870 8840 163
363 20250408 122600 254204600 8880 8880 8880 8880 0
364 20250408 122500 254204600 8880 8880 8880 8880 0
365 20250408 122400 254204600 8880 8880 8880 8880 1
366 20250408 122300 254195720 8890 8890 8890 8890 0
367 20250408 122200 254195720 8890 8850 8890 8850 144
368 20250408 122100 252920840 8860 8860 8860 8860 0
369 20250408 122000 252920840 8860 8860 8860 8860 16
370 20250408 121900 252779080 8850 8850 8850 8850 0
371 20250408 121800 252779080 8850 8850 8850 8850 64
372 20250408 121700 252212680 8890 8890 8890 8890 1
373 20250408 121600 252203790 8890 8890 8890 8890 0
374 20250408 121500 252203790 8890 8890 8890 8890 40
375 20250408 121400 251848190 8850 8850 8850 8850 8
376 20250408 121300 251777390 8850 8850 8850 8850 0
377 20250408 121200 251777390 8850 8850 8850 8850 1
378 20250408 121100 251768540 8880 8880 8880 8880 67
379 20250408 121000 251173580 8890 8950 8950 8890 17
380 20250408 120900 251021640 8960 8960 8960 8960 0
381 20250408 120800 251021640 8960 8960 8960 8960 0
382 20250408 120700 251021640 8960 8960 8960 8960 0
383 20250408 120600 251021640 8960 8900 8960 8860 1023
384 20250408 120500 241934910 8900 8900 8900 8900 0
385 20250408 120400 241934910 8900 8900 8900 8900 2
386 20250408 120300 241917110 8930 8900 8930 8900 195
387 20250408 120200 240181280 8880 8890 8890 8880 4
388 20250408 120100 240145740 8900 8880 8900 8880 11
389 20250408 120000 240048040 8900 8900 8900 8900 38
390 20250408 115900 239709840 8900 8900 8900 8900 0
391 20250408 115800 239709840 8900 8900 8900 8900 0
392 20250408 115700 239709840 8900 8900 8900 8900 6
393 20250408 115600 239656440 8910 8900 8910 8900 52
394 20250408 115500 239193270 8910 8910 8920 8900 391
395 20250408 115400 235710400 8910 8910 8910 8910 0
396 20250408 115300 235710400 8910 8910 8910 8910 3
397 20250408 115200 235683670 8930 8930 8930 8930 0
398 20250408 115100 235683670 8930 8930 8930 8930 0
399 20250408 115000 235683670 8930 8930 8930 8930 0
400 20250408 114900 235683670 8930 8930 8930 8920 290
401 20250408 114800 233096400 8940 8940 8940 8940 0
402 20250408 114700 233096400 8940 8940 8940 8940 0
403 20250408 114600 233096400 8940 8940 8940 8940 0
404 20250408 114500 233096400 8940 8940 8940 8940 0
405 20250408 114400 233096400 8940 8940 8940 8940 0
406 20250408 114300 233096400 8940 8940 8940 8940 0
407 20250408 114200 233096400 8940 8930 8940 8930 2
408 20250408 114100 233078530 8930 8930 8930 8930 2
409 20250408 114000 233060670 8940 8930 8940 8930 226
410 20250408 113900 231041730 8930 8930 8930 8930 0
411 20250408 113800 231041730 8930 8930 8930 8930 0
412 20250408 113700 231041730 8930 8930 8930 8930 4
413 20250408 113600 231006010 8930 8940 8940 8930 234
414 20250408 113500 228916040 8940 8940 8940 8940 0
415 20250408 113400 228916040 8940 8940 8940 8940 1
416 20250408 113300 228907100 8930 8930 8930 8930 3
417 20250408 113200 228880310 8950 8950 8950 8950 13
418 20250408 113100 228763960 8950 8950 8950 8950 0
419 20250408 113000 228763960 8950 8950 8950 8950 0
420 20250408 112900 228763960 8950 8940 8970 8940 5
421 20250408 112800 228719200 8940 8940 8940 8940 58
422 20250408 112700 228200680 8970 8950 8970 8950 684
423 20250408 112600 222075780 8970 8970 8970 8970 1
424 20250408 112500 222066810 8970 8970 8970 8970 3
425 20250408 112400 222039900 8970 8970 8980 8970 64
426 20250408 112300 221465740 8970 8970 8970 8970 41
427 20250408 112200 221097970 8970 8970 8970 8970 15
428 20250408 112100 220963420 8960 8960 8960 8960 3
429 20250408 112000 220936540 8970 8970 8970 8970 1
430 20250408 111900 220927570 8970 8970 8970 8970 6
431 20250408 111800 220873750 8970 8960 8970 8960 25
432 20250408 111700 220649520 8960 8950 8960 8950 23
433 20250408 111600 220443630 8990 8960 8990 8960 152
434 20250408 111500 219077810 8990 8950 8990 8950 99
435 20250408 111400 218190000 8950 8950 8950 8950 4
436 20250408 111300 218154200 8960 8960 8960 8960 0
437 20250408 111200 218154200 8960 8960 8960 8960 13
438 20250408 111100 218037720 8940 8970 8970 8940 193
439 20250408 111000 216311940 8960 8960 8960 8960 48
440 20250408 110900 215881860 8960 8960 8960 8960 2
441 20250408 110800 215863940 8960 8960 8960 8960 15
442 20250408 110700 215729540 8960 8960 8960 8960 15
443 20250408 110600 215595140 8970 8970 8970 8970 0
444 20250408 110500 215595140 8970 8950 8970 8950 68
445 20250408 110400 214985860 8950 8950 8950 8950 0
446 20250408 110300 214985860 8950 8960 8970 8950 120
447 20250408 110200 213910610 8970 8970 8970 8970 1
448 20250408 110100 213901640 8980 8960 8980 8960 59
449 20250408 110000 213372770 8980 8970 8980 8970 118
450 20250408 105900 212313950 8980 8970 8980 8970 67
451 20250408 105800 211712950 8970 8970 8970 8970 52
452 20250408 105700 211246510 8970 8970 8970 8970 2
453 20250408 105600 211228570 8970 8960 8970 8960 71
454 20250408 105500 210591980 8960 8920 8960 8920 594
455 20250408 105400 205285550 8930 8920 8930 8920 139
456 20250408 105300 204045280 8920 8920 8920 8920 3
457 20250408 105200 204018520 8930 8930 8930 8930 0
458 20250408 105100 204018520 8930 8930 8930 8930 1
459 20250408 105000 204009590 8940 8930 8940 8930 30
460 20250408 104900 203741420 8930 8930 8930 8930 3
461 20250408 104800 203714630 8940 8930 8940 8930 121
462 20250408 104700 202633920 8930 8920 8930 8920 6
463 20250408 104600 202580390 8930 8930 8930 8930 0
464 20250408 104500 202580390 8930 8930 8930 8930 33
465 20250408 104400 202285700 8930 8940 8940 8930 114
466 20250408 104300 201267660 8930 8930 8930 8930 4
467 20250408 104200 201231940 8920 8920 8950 8920 334
468 20250408 104100 198251730 8920 8930 8930 8920 2
469 20250408 104000 198233880 8930 8930 8930 8930 1
470 20250408 103900 198224950 8920 8920 8920 8920 511
471 20250408 103800 193666830 8940 8940 8940 8930 20
472 20250408 103700 193488100 8940 8930 8940 8930 27
473 20250408 103600 193246830 8930 8940 8940 8930 49
474 20250408 103500 192808780 8930 8910 8930 8910 655
475 20250408 103400 186970400 8910 8910 8910 8910 144
476 20250408 103300 185687360 8920 8910 8920 8910 9
477 20250408 103200 185607100 8920 8910 8920 8910 142
478 20250408 103100 184341870 8920 8920 8920 8920 3
479 20250408 103000 184315110 8920 8920 8920 8920 46
480 20250408 102900 183904790 8940 8930 8940 8920 6
481 20250408 102800 183851210 8940 8940 8940 8940 1
482 20250408 102700 183842270 8940 8930 8940 8930 118
483 20250408 102600 182788370 8930 8930 8930 8930 10
484 20250408 102500 182699070 8920 8940 8940 8920 3
485 20250408 102400 182672280 8910 8920 8940 8910 910
486 20250408 102300 174554670 8920 8910 8920 8910 85
487 20250408 102200 173797180 8920 8910 8920 8910 37
488 20250408 102100 173467340 8900 8900 8900 8900 39
489 20250408 102000 173120240 8900 8900 8900 8900 2
490 20250408 101900 173102440 8910 8890 8910 8890 4
491 20250408 101800 173066820 8910 8910 8910 8910 0
492 20250408 101700 173066820 8910 8910 8920 8900 93
493 20250408 101600 172238210 8920 8910 8920 8910 4
494 20250408 101500 172202560 8910 8900 8910 8900 175
495 20250408 101400 170644220 8910 8910 8910 8910 0
496 20250408 101300 170644220 8910 8910 8910 8910 0
497 20250408 101200 170644220 8910 8910 8910 8910 26
498 20250408 101100 170412560 8910 8910 8910 8910 26
499 20250408 101000 170180900 8910 8840 8910 8830 1570
500 20250408 100900 156297240 8860 8870 8870 8860 17
501 20250408 100800 156146480 8870 8850 8870 8850 2
502 20250408 100700 156128760 8850 8850 8850 8850 0
503 20250408 100600 156128760 8850 8850 8850 8850 83
504 20250408 100500 155394210 8860 8900 8900 8850 62
505 20250408 100400 154844950 8910 8850 8910 8850 10
506 20250408 100300 154756390 8850 8880 8920 8850 136
507 20250408 100200 153550550 8850 8870 8870 8840 223
508 20250408 100100 151577490 8870 8880 8880 8850 963
509 20250408 100000 143047410 8890 8870 8890 8870 20
510 20250408 095900 142869670 8870 8870 8870 8870 0
511 20250408 095800 142869670 8870 8890 8890 8870 184
512 20250408 095700 141234660 8890 8920 8920 8890 16
513 20250408 095600 141092390 8910 8910 8910 8910 0
514 20250408 095500 141092390 8910 8900 8910 8900 9
515 20250408 095400 141012210 8910 8900 8910 8900 664
516 20250408 095300 135102330 8900 8900 8960 8900 9
517 20250408 095200 135022170 8950 8950 8950 8950 46
518 20250408 095100 134610470 8950 8950 8950 8950 30
519 20250408 095000 134341970 8950 8920 8950 8900 653
520 20250408 094900 128527870 8910 8930 8930 8890 197
521 20250408 094800 126773410 8960 8960 8960 8960 0
522 20250408 094700 126773410 8960 8960 8970 8900 541
523 20250408 094600 121949400 8940 8940 8940 8940 128
524 20250408 094500 120805080 8930 8940 8940 8930 130
525 20250408 094400 119644170 8940 8960 8960 8940 139
526 20250408 094300 118398920 8970 8980 8980 8970 12
527 20250408 094200 118291180 8960 8950 8970 8950 51
528 20250408 094100 117833800 8970 8930 8980 8930 332
529 20250408 094000 114864560 8920 8910 8940 8910 157
530 20250408 093900 113464120 8940 8940 8940 8940 1
531 20250408 093800 113455180 8940 8930 8940 8930 16
532 20250408 093700 113312260 8950 8970 8970 8900 806
533 20250408 093600 106110750 8980 8980 8980 8980 1
534 20250408 093500 106101770 8980 8960 8990 8950 271
535 20250408 093400 103670880 8990 9030 9030 8970 161
536 20250408 093300 102223470 9050 9020 9050 9020 296
537 20250408 093200 99549620 9020 9030 9040 9020 14
538 20250408 093100 99423130 9030 9020 9050 9020 14
539 20250408 093000 99296600 9040 9050 9050 9040 2
540 20250408 092900 99278510 9040 8980 9050 8980 130
541 20250408 092800 98103620 9020 8980 9030 8980 560
542 20250408 092700 93062680 8980 8980 8980 8980 6
543 20250408 092600 93008800 9010 8980 9010 8980 97
544 20250408 092500 92136460 8970 8970 8970 8970 51
545 20250408 092400 91678990 8970 8970 8990 8970 71
546 20250408 092300 91042100 8980 8980 8980 8970 7
547 20250408 092200 90979260 8980 8990 9000 8980 16
548 20250408 092100 90835310 8980 8980 9000 8970 14
549 20250408 092000 90709640 8980 9000 9000 8980 13
550 20250408 091900 90592680 8970 9010 9010 8970 109
551 20250408 091800 89612470 9010 8980 9010 8970 77
552 20250408 091700 88920990 8980 9030 9030 8980 172
553 20250408 091600 87372680 9040 9040 9040 9040 1
554 20250408 091500 87363640 9070 9070 9070 9070 0
555 20250408 091400 87363640 9070 9060 9070 9060 3
556 20250408 091300 87336450 9070 9070 9070 9070 0
557 20250408 091200 87336450 9070 9070 9070 9070 2
558 20250408 091100 87318310 8960 9060 9060 8950 401
559 20250408 091000 83707980 9080 9080 9090 9060 17
560 20250408 090900 83553810 9090 9070 9090 9060 375
561 20250408 090800 80153340 9060 9020 9100 9020 2209
562 20250408 090700 60132100 9030 9040 9060 9020 285
563 20250408 090600 57553580 9020 9000 9040 9000 758
564 20250408 090500 50717400 9000 8980 9010 8980 168
565 20250408 090400 49208690 8990 8990 8990 8990 1
566 20250408 090300 49199700 9040 9010 9040 9000 902
567 20250408 090200 41069700 9030 8960 9030 8950 534
568 20250408 090100 36288760 8950 8990 9060 8940 1653
569 20250408 090000 21452590 8980 8930 9200 8930 2391