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

575
007280/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183300,244618129,1765,1765,1765,1765,219
20250408,183200,244618129,1765,1765,1765,1765,0
20250408,183100,244618129,1765,1765,1765,1765,0
20250408,183000,244618129,1765,1765,1765,1765,0
20250408,182900,244618129,1765,1765,1765,1765,0
20250408,182800,244618129,1765,1765,1765,1765,0
20250408,182700,244618129,1765,1765,1765,1765,0
20250408,182600,244618129,1765,1765,1765,1765,0
20250408,182500,244618129,1765,1765,1765,1765,0
20250408,182400,244618129,1765,1765,1765,1765,0
20250408,182300,244618129,1765,1765,1765,1765,0
20250408,182200,244618129,1765,1765,1765,1765,0
20250408,182100,244618129,1765,1765,1765,1765,0
20250408,182000,244618129,1765,1765,1765,1765,0
20250408,181900,244618129,1765,1765,1765,1765,0
20250408,181800,244618129,1765,1765,1765,1765,0
20250408,181700,244618129,1765,1765,1765,1765,0
20250408,181600,244618129,1765,1765,1765,1765,0
20250408,181500,244618129,1765,1765,1765,1765,0
20250408,181400,244618129,1765,1765,1765,1765,0
20250408,181300,244618129,1765,1765,1765,1765,0
20250408,181200,244618129,1765,1765,1765,1765,0
20250408,181100,244618129,1765,1765,1765,1765,0
20250408,181000,244618129,1765,1765,1765,1765,0
20250408,180900,244618129,1765,1765,1765,1765,0
20250408,180800,244618129,1765,1765,1765,1765,0
20250408,180700,244618129,1765,1765,1765,1765,0
20250408,180600,244618129,1765,1765,1765,1765,0
20250408,180500,244618129,1765,1765,1765,1765,0
20250408,180400,244618129,1765,1765,1765,1765,0
20250408,180300,244618129,1765,1765,1765,1765,219
20250408,180200,244618129,1765,1765,1765,1765,0
20250408,180100,244618129,1765,1765,1765,1765,0
20250408,180000,244618129,1765,1765,1765,1765,0
20250408,175900,244618129,1765,1765,1765,1765,0
20250408,175800,244618129,1765,1765,1765,1765,0
20250408,175700,244618129,1765,1765,1765,1765,0
20250408,175600,244618129,1765,1765,1765,1765,0
20250408,175500,244618129,1765,1765,1765,1765,0
20250408,175400,244618129,1765,1765,1765,1765,0
20250408,175300,244618129,1765,1765,1765,1765,0
20250408,175200,244618129,1765,1765,1765,1765,0
20250408,175100,244618129,1765,1765,1765,1765,0
20250408,175000,244618129,1765,1765,1765,1765,0
20250408,174900,244618129,1765,1765,1765,1765,0
20250408,174800,244618129,1765,1765,1765,1765,0
20250408,174700,244618129,1765,1765,1765,1765,0
20250408,174600,244618129,1765,1765,1765,1765,0
20250408,174500,244618129,1765,1765,1765,1765,0
20250408,174400,244618129,1765,1765,1765,1765,0
20250408,174300,244618129,1765,1765,1765,1765,0
20250408,174200,244618129,1765,1765,1765,1765,0
20250408,174100,244618129,1765,1765,1765,1765,0
20250408,174000,244618129,1765,1765,1765,1765,0
20250408,173900,244618129,1765,1765,1765,1765,0
20250408,173800,244618129,1765,1765,1765,1765,0
20250408,173700,244618129,1765,1765,1765,1765,0
20250408,173600,244618129,1765,1765,1765,1765,0
20250408,173500,244618129,1765,1765,1765,1765,0
20250408,173400,244618129,1765,1765,1765,1765,0
20250408,173300,244618129,1765,1765,1765,1765,219
20250408,173200,244618129,1765,1765,1765,1765,0
20250408,173100,244618129,1765,1765,1765,1765,0
20250408,173000,244618129,1765,1765,1765,1765,0
20250408,172900,244618129,1765,1765,1765,1765,0
20250408,172800,244618129,1765,1765,1765,1765,0
20250408,172700,244618129,1765,1765,1765,1765,0
20250408,172600,244618129,1765,1765,1765,1765,0
20250408,172500,244618129,1765,1765,1765,1765,0
20250408,172400,244618129,1765,1765,1765,1765,0
20250408,172300,244618129,1765,1765,1765,1765,0
20250408,172200,244618129,1765,1765,1765,1765,0
20250408,172100,244618129,1765,1765,1765,1765,0
20250408,172000,244618129,1765,1765,1765,1765,0
20250408,171900,244618129,1765,1765,1765,1765,0
20250408,171800,244618129,1765,1765,1765,1765,0
20250408,171700,244618129,1765,1765,1765,1765,0
20250408,171600,244618129,1765,1765,1765,1765,0
20250408,171500,244618129,1765,1765,1765,1765,0
20250408,171400,244618129,1765,1765,1765,1765,0
20250408,171300,244618129,1765,1765,1765,1765,0
20250408,171200,244618129,1765,1765,1765,1765,0
20250408,171100,244618129,1765,1765,1765,1765,0
20250408,171000,244618129,1765,1765,1765,1765,0
20250408,170900,244618129,1765,1765,1765,1765,0
20250408,170800,244618129,1765,1765,1765,1765,0
20250408,170700,244618129,1765,1765,1765,1765,0
20250408,170600,244618129,1765,1765,1765,1765,0
20250408,170500,244618129,1765,1765,1765,1765,0
20250408,170400,244618129,1765,1765,1765,1765,0
20250408,170300,244618129,1765,1765,1765,1765,219
20250408,170200,244618129,1765,1765,1765,1765,0
20250408,170100,244618129,1765,1765,1765,1765,0
20250408,170000,244618129,1765,1765,1765,1765,0
20250408,165900,244618129,1765,1765,1765,1765,0
20250408,165800,244618129,1765,1765,1765,1765,0
20250408,165700,244618129,1765,1765,1765,1765,0
20250408,165600,244618129,1765,1765,1765,1765,0
20250408,165500,244618129,1765,1765,1765,1765,0
20250408,165400,244618129,1765,1765,1765,1765,0
20250408,165300,244618129,1765,1765,1765,1765,0
20250408,165200,244618129,1765,1765,1765,1765,0
20250408,165100,244618129,1765,1765,1765,1765,0
20250408,165000,244618129,1765,1765,1765,1765,0
20250408,164900,244618129,1765,1765,1765,1765,0
20250408,164800,244618129,1765,1765,1765,1765,0
20250408,164700,244618129,1765,1765,1765,1765,0
20250408,164600,244618129,1765,1765,1765,1765,0
20250408,164500,244618129,1765,1765,1765,1765,0
20250408,164400,244618129,1765,1765,1765,1765,0
20250408,164300,244618129,1765,1765,1765,1765,0
20250408,164200,244618129,1765,1765,1765,1765,0
20250408,164100,244618129,1765,1765,1765,1765,0
20250408,164000,244618129,1765,1765,1765,1765,0
20250408,163900,244618129,1765,1765,1765,1765,0
20250408,163800,244618129,1765,1765,1765,1765,0
20250408,163700,244618129,1765,1765,1765,1765,0
20250408,163600,244618129,1765,1765,1765,1765,0
20250408,163500,244618129,1765,1765,1765,1765,0
20250408,163400,244618129,1765,1765,1765,1765,0
20250408,163300,244618129,1765,1765,1765,1765,219
20250408,163200,244618129,1765,1765,1765,1765,0
20250408,163100,244618129,1765,1765,1765,1765,0
20250408,163000,244618129,1765,1765,1765,1765,0
20250408,162900,244618129,1765,1765,1765,1765,0
20250408,162800,244618129,1765,1765,1765,1765,0
20250408,162700,244618129,1765,1765,1765,1765,0
20250408,162600,244618129,1765,1765,1765,1765,0
20250408,162500,244618129,1765,1765,1765,1765,0
20250408,162400,244618129,1765,1765,1765,1765,0
20250408,162300,244618129,1765,1765,1765,1765,0
20250408,162200,244618129,1765,1765,1765,1765,0
20250408,162100,244618129,1765,1765,1765,1765,0
20250408,162000,244618129,1765,1765,1765,1765,0
20250408,161900,244618129,1765,1765,1765,1765,0
20250408,161800,244618129,1765,1765,1765,1765,0
20250408,161700,244618129,1765,1765,1765,1765,0
20250408,161600,244618129,1765,1765,1765,1765,0
20250408,161500,244618129,1765,1765,1765,1765,0
20250408,161400,244618129,1765,1765,1765,1765,0
20250408,161300,244618129,1765,1765,1765,1765,0
20250408,161200,244618129,1765,1765,1765,1765,0
20250408,161100,244618129,1765,1765,1765,1765,0
20250408,161000,244618129,1765,1765,1765,1765,0
20250408,160900,244618129,1765,1765,1765,1765,0
20250408,160800,244618129,1765,1765,1765,1765,0
20250408,160700,244618129,1765,1765,1765,1765,0
20250408,160600,244618129,1765,1765,1765,1765,0
20250408,160500,244618129,1765,1765,1765,1765,0
20250408,160400,244618129,1765,1765,1765,1765,0
20250408,160300,244618129,1765,1765,1765,1765,219
20250408,160200,244618129,1765,1765,1765,1765,0
20250408,160100,244618129,1765,1765,1765,1765,0
20250408,160000,244618129,1765,1765,1765,1765,0
20250408,155900,244618129,1765,1765,1765,1765,0
20250408,155800,244618129,1765,1765,1765,1765,0
20250408,155700,244618129,1765,1765,1765,1765,0
20250408,155600,244618129,1765,1765,1765,1765,0
20250408,155500,244618129,1765,1765,1765,1765,0
20250408,155400,244618129,1765,1765,1765,1765,0
20250408,155300,244618129,1765,1765,1765,1765,0
20250408,155200,244618129,1765,1765,1765,1765,0
20250408,155100,244618129,1765,1765,1765,1765,0
20250408,155000,244618129,1765,1765,1765,1765,0
20250408,154900,244618129,1765,1765,1765,1765,0
20250408,154800,244618129,1765,1765,1765,1765,0
20250408,154700,244618129,1765,1765,1765,1765,0
20250408,154600,244618129,1765,1765,1765,1765,0
20250408,154500,244618129,1765,1765,1765,1765,0
20250408,154400,244618129,1765,1765,1765,1765,0
20250408,154300,244618129,1765,1765,1765,1765,0
20250408,154200,244618129,1765,1765,1765,1765,0
20250408,154100,244618129,1765,1765,1765,1765,0
20250408,154000,244618129,1765,1765,1765,1765,0
20250408,153900,244618129,1765,1765,1765,1765,0
20250408,153800,244618129,1765,1765,1765,1765,0
20250408,153700,244618129,1765,1765,1765,1765,0
20250408,153600,244618129,1765,1765,1765,1765,0
20250408,153500,244618129,1765,1765,1765,1765,0
20250408,153400,244618129,1765,1765,1765,1765,0
20250408,153300,244618129,1765,1765,1765,1765,219
20250408,153200,244618129,1765,1765,1765,1765,0
20250408,153100,244618129,1765,1765,1765,1765,0
20250408,153000,244618129,1765,1765,1765,1765,219
20250408,152900,244231594,1736,1736,1736,1736,0
20250408,152800,244231594,1736,1736,1736,1736,0
20250408,152700,244231594,1736,1736,1736,1736,0
20250408,152600,244231594,1736,1736,1736,1736,0
20250408,152500,244231594,1736,1736,1736,1736,0
20250408,152400,244231594,1736,1736,1736,1736,0
20250408,152300,244231594,1736,1736,1736,1736,0
20250408,152200,244231594,1736,1736,1736,1736,0
20250408,152100,244231594,1736,1736,1736,1736,0
20250408,152000,244231594,1736,1736,1736,1736,0
20250408,151900,244231594,1736,1736,1736,1736,39
20250408,151800,244163890,1735,1765,1765,1734,598
20250408,151700,243111590,1765,1765,1765,1760,1436
20250408,151600,240583565,1765,1765,1765,1765,0
20250408,151500,240583565,1765,1764,1765,1764,195
20250408,151400,240239498,1765,1765,1765,1765,0
20250408,151300,240239498,1765,1765,1765,1765,76
20250408,151200,240105358,1760,1765,1765,1760,404
20250408,151100,239393938,1765,1765,1765,1765,160
20250408,151000,239111538,1760,1760,1760,1760,68
20250408,150900,238991858,1760,1760,1760,1760,1220
20250408,150800,236844658,1760,1760,1760,1760,0
20250408,150700,236844658,1760,1760,1760,1760,77
20250408,150600,236709138,1760,1760,1760,1760,0
20250408,150500,236709138,1760,1760,1760,1760,76
20250408,150400,236575378,1760,1760,1760,1760,638
20250408,150300,235452498,1760,1760,1760,1760,20
20250408,150200,235417298,1760,1751,1760,1751,97
20250408,150100,235246767,1750,1750,1750,1750,254
20250408,150000,234802267,1750,1750,1750,1750,465
20250408,145900,233988517,1750,1750,1750,1750,76
20250408,145800,233855517,1750,1750,1750,1750,76
20250408,145700,233722517,1750,1749,1750,1749,525
20250408,145600,232803867,1750,1750,1750,1750,76
20250408,145500,232670867,1750,1750,1750,1750,0
20250408,145400,232670867,1750,1749,1750,1749,77
20250408,145300,232536118,1749,1750,1750,1749,126
20250408,145200,232315668,1750,1750,1750,1750,0
20250408,145100,232315668,1750,1748,1750,1748,176
20250408,145000,232007868,1750,1750,1750,1750,76
20250408,144900,231874868,1750,1750,1750,1750,0
20250408,144800,231874868,1750,1748,1750,1748,638
20250408,144700,230758560,1746,1745,1746,1745,226
20250408,144600,230364026,1745,1745,1745,1745,0
20250408,144500,230364026,1745,1745,1745,1745,163
20250408,144400,230079591,1745,1745,1745,1745,0
20250408,144300,230079591,1745,1745,1745,1745,136
20250408,144200,229842271,1745,1745,1745,1745,76
20250408,144100,229709651,1745,1745,1745,1745,0
20250408,144000,229709651,1745,1745,1745,1745,76
20250408,143900,229577031,1745,1745,1745,1745,185
20250408,143800,229254206,1745,1745,1745,1745,470
20250408,143700,228434056,1745,1745,1745,1745,76
20250408,143600,228301436,1745,1745,1745,1745,76
20250408,143500,228168816,1745,1745,1745,1745,0
20250408,143400,228168816,1745,1745,1745,1745,76
20250408,143300,228036196,1745,1745,1745,1745,0
20250408,143200,228036196,1745,1745,1745,1745,76
20250408,143100,227903576,1744,1744,1744,1744,76
20250408,143000,227771032,1743,1743,1743,1743,0
20250408,142900,227771032,1743,1743,1743,1743,76
20250408,142800,227638564,1743,1743,1743,1743,76
20250408,142700,227506096,1744,1744,1744,1744,0
20250408,142600,227506096,1744,1744,1744,1744,76
20250408,142500,227373552,1743,1743,1743,1743,76
20250408,142400,227241084,1743,1743,1743,1743,0
20250408,142300,227241084,1743,1743,1743,1743,76
20250408,142200,227108616,1743,1743,1743,1743,0
20250408,142100,227108616,1743,1743,1743,1743,76
20250408,142000,226976148,1743,1743,1743,1743,76
20250408,141900,226843680,1743,1743,1743,1743,0
20250408,141800,226843680,1743,1743,1743,1743,76
20250408,141700,226711212,1730,1733,1744,1730,876
20250408,141600,225193500,1729,1729,1729,1729,0
20250408,141500,225193500,1729,1745,1745,1729,445
20250408,141400,224419794,1745,1745,1745,1745,76
20250408,141300,224287174,1745,1745,1745,1745,487
20250408,141200,223437359,1744,1738,1744,1738,11097
20250408,141100,204093355,1738,1738,1738,1738,0
20250408,141000,204093355,1738,1737,1738,1737,521
20250408,140900,203187913,1737,1737,1737,1737,76
20250408,140800,203055901,1737,1737,1737,1737,0
20250408,140700,203055901,1737,1737,1737,1737,76
20250408,140600,202923889,1736,1736,1736,1736,10
20250408,140500,202906529,1735,1735,1735,1735,0
20250408,140400,202906529,1735,1735,1735,1735,65
20250408,140300,202793754,1735,1735,1735,1735,158
20250408,140200,202519624,1735,1735,1735,1735,0
20250408,140100,202519624,1735,1735,1735,1735,76
20250408,140000,202387764,1731,1729,1731,1729,712
20250408,135900,201155997,1726,1726,1726,1726,0
20250408,135800,201155997,1726,1725,1726,1725,85
20250408,135700,201009362,1725,1725,1725,1725,0
20250408,135600,201009362,1725,1720,1725,1720,691
20250408,135500,199817467,1720,1720,1720,1720,135
20250408,135400,199585267,1720,1720,1720,1720,0
20250408,135300,199585267,1720,1720,1720,1720,0
20250408,135200,199585267,1720,1720,1720,1720,0
20250408,135100,199585267,1720,1719,1720,1719,562
20250408,135000,198618635,1719,1719,1719,1719,2
20250408,134900,198615197,1719,1719,1719,1719,0
20250408,134800,198615197,1719,1719,1719,1719,1
20250408,134700,198613478,1719,1719,1719,1719,109
20250408,134600,198426107,1713,1713,1713,1713,0
20250408,134500,198426107,1713,1713,1713,1713,0
20250408,134400,198426107,1713,1713,1713,1713,0
20250408,134300,198426107,1713,1713,1713,1713,0
20250408,134200,198426107,1713,1713,1713,1713,0
20250408,134100,198426107,1713,1713,1713,1713,0
20250408,134000,198426107,1713,1711,1713,1711,4394
20250408,133900,190900235,1711,1711,1711,1711,0
20250408,133800,190900235,1711,1711,1711,1711,0
20250408,133700,190900235,1711,1711,1711,1711,0
20250408,133600,190900235,1711,1711,1711,1711,68
20250408,133500,190783887,1711,1711,1711,1711,0
20250408,133400,190783887,1711,1711,1711,1711,0
20250408,133300,190783887,1711,1711,1711,1711,1
20250408,133200,190782176,1701,1701,1701,1701,100
20250408,133100,190612076,1701,1701,1701,1701,0
20250408,133000,190612076,1701,1701,1701,1701,0
20250408,132900,190612076,1701,1701,1701,1701,27
20250408,132800,190566149,1701,1701,1701,1701,0
20250408,132700,190566149,1701,1701,1701,1701,100
20250408,132600,190396049,1701,1703,1703,1700,24456
20250408,132500,148819568,1703,1703,1703,1703,0
20250408,132400,148819568,1703,1702,1703,1702,26
20250408,132300,148775291,1712,1712,1712,1712,0
20250408,132200,148775291,1712,1712,1712,1712,0
20250408,132100,148775291,1712,1712,1712,1712,0
20250408,132000,148775291,1712,1712,1712,1712,0
20250408,131900,148775291,1712,1703,1712,1701,9936
20250408,131800,131839253,1712,1712,1712,1712,860
20250408,131700,130366933,1701,1701,1701,1701,0
20250408,131600,130366933,1701,1701,1701,1701,0
20250408,131500,130366933,1701,1701,1701,1701,0
20250408,131400,130366933,1701,1701,1701,1701,0
20250408,131300,130366933,1701,1701,1701,1701,0
20250408,131200,130366933,1701,1701,1701,1701,0
20250408,131100,130366933,1701,1704,1712,1700,3603
20250408,131000,124235225,1722,1722,1722,1722,0
20250408,130900,124235225,1722,1722,1722,1722,1
20250408,130800,124233503,1701,1701,1701,1701,0
20250408,130700,124233503,1701,1701,1701,1701,0
20250408,130600,124233503,1701,1701,1701,1701,0
20250408,130500,124233503,1701,1701,1701,1701,0
20250408,130400,124233503,1701,1701,1701,1701,0
20250408,130300,124233503,1701,1701,1701,1701,0
20250408,130200,124233503,1701,1725,1725,1700,1003
20250408,130100,122516736,1730,1730,1730,1730,0
20250408,130000,122516736,1730,1730,1730,1730,0
20250408,125900,122516736,1730,1730,1730,1730,0
20250408,125800,122516736,1730,1730,1730,1730,0
20250408,125700,122516736,1730,1730,1730,1730,80
20250408,125600,122378336,1724,1724,1724,1724,0
20250408,125500,122378336,1724,1724,1724,1724,4
20250408,125400,122371440,1724,1724,1724,1724,0
20250408,125300,122371440,1724,1724,1724,1724,0
20250408,125200,122371440,1724,1724,1724,1724,0
20250408,125100,122371440,1724,1724,1724,1724,0
20250408,125000,122371440,1724,1724,1724,1724,0
20250408,124900,122371440,1724,1724,1724,1724,0
20250408,124800,122371440,1724,1724,1724,1724,0
20250408,124700,122371440,1724,1724,1724,1724,0
20250408,124600,122371440,1724,1724,1724,1724,0
20250408,124500,122371440,1724,1724,1724,1724,0
20250408,124400,122371440,1724,1724,1724,1724,0
20250408,124300,122371440,1724,1724,1724,1724,0
20250408,124200,122371440,1724,1724,1724,1724,0
20250408,124100,122371440,1724,1724,1724,1724,0
20250408,124000,122371440,1724,1726,1730,1724,403
20250408,123900,121675762,1725,1725,1725,1725,0
20250408,123800,121675762,1725,1725,1725,1725,54
20250408,123700,121582612,1725,1725,1725,1725,0
20250408,123600,121582612,1725,1725,1725,1725,8
20250408,123500,121568812,1725,1725,1725,1725,0
20250408,123400,121568812,1725,1725,1725,1725,78
20250408,123300,121434262,1725,1725,1725,1725,0
20250408,123200,121434262,1725,1728,1728,1725,245
20250408,123100,121011282,1728,1728,1728,1728,0
20250408,123000,121011282,1728,1729,1729,1728,76
20250408,122900,120879905,1729,1729,1729,1729,0
20250408,122800,120879905,1729,1729,1729,1729,0
20250408,122700,120879905,1729,1729,1729,1729,0
20250408,122600,120879905,1729,1729,1729,1729,81
20250408,122500,120739856,1729,1729,1729,1729,0
20250408,122400,120739856,1729,1729,1729,1729,0
20250408,122300,120739856,1729,1729,1729,1729,0
20250408,122200,120739856,1729,1729,1729,1729,55
20250408,122100,120644761,1730,1730,1730,1730,0
20250408,122000,120644761,1730,1730,1730,1730,0
20250408,121900,120644761,1730,1730,1730,1730,0
20250408,121800,120644761,1730,1730,1730,1730,0
20250408,121700,120644761,1730,1730,1730,1730,0
20250408,121600,120644761,1730,1730,1730,1730,0
20250408,121500,120644761,1730,1730,1730,1730,1
20250408,121400,120643031,1726,1726,1726,1726,0
20250408,121300,120643031,1726,1726,1726,1726,0
20250408,121200,120643031,1726,1726,1726,1726,0
20250408,121100,120643031,1726,1726,1726,1726,0
20250408,121000,120643031,1726,1726,1726,1726,0
20250408,120900,120643031,1726,1726,1726,1726,0
20250408,120800,120643031,1726,1726,1726,1726,0
20250408,120700,120643031,1726,1726,1726,1726,0
20250408,120600,120643031,1726,1726,1726,1726,315
20250408,120500,120099341,1725,1725,1725,1725,0
20250408,120400,120099341,1725,1725,1725,1725,0
20250408,120300,120099341,1725,1725,1725,1725,11
20250408,120200,120080366,1725,1725,1725,1725,597
20250408,120100,119050541,1725,1725,1725,1725,0
20250408,120000,119050541,1725,1725,1725,1725,0
20250408,115900,119050541,1725,1725,1725,1725,0
20250408,115800,119050541,1725,1725,1725,1725,49
20250408,115700,118966016,1724,1724,1724,1724,0
20250408,115600,118966016,1724,1724,1724,1724,0
20250408,115500,118966016,1724,1724,1724,1724,1715
20250408,115400,116009356,1724,1724,1724,1724,1
20250408,115300,116007632,1722,1722,1722,1722,200
20250408,115200,115663232,1724,1724,1724,1724,2
20250408,115100,115659784,1726,1726,1726,1726,0
20250408,115000,115659784,1726,1726,1726,1726,0
20250408,114900,115659784,1726,1726,1726,1726,0
20250408,114800,115659784,1726,1726,1726,1726,0
20250408,114700,115659784,1726,1726,1726,1726,20
20250408,114600,115625264,1726,1726,1726,1726,0
20250408,114500,115625264,1726,1726,1726,1726,0
20250408,114400,115625264,1726,1726,1726,1726,0
20250408,114300,115625264,1726,1726,1726,1726,0
20250408,114200,115625264,1726,1726,1726,1726,0
20250408,114100,115625264,1726,1726,1726,1726,0
20250408,114000,115625264,1726,1726,1726,1726,0
20250408,113900,115625264,1726,1726,1726,1726,0
20250408,113800,115625264,1726,1726,1726,1726,0
20250408,113700,115625264,1726,1726,1726,1726,75
20250408,113600,115495814,1721,1721,1721,1721,0
20250408,113500,115495814,1721,1721,1721,1721,0
20250408,113400,115495814,1721,1721,1721,1721,0
20250408,113300,115495814,1721,1721,1721,1721,0
20250408,113200,115495814,1721,1721,1721,1721,0
20250408,113100,115495814,1721,1721,1721,1721,0
20250408,113000,115495814,1721,1720,1721,1720,518
20250408,112900,114604352,1720,1720,1720,1720,135
20250408,112800,114372152,1714,1714,1714,1714,0
20250408,112700,114372152,1714,1714,1714,1714,100
20250408,112600,114200752,1720,1720,1720,1720,0
20250408,112500,114200752,1720,1720,1720,1720,130
20250408,112400,113977152,1720,1720,1720,1720,0
20250408,112300,113977152,1720,1720,1720,1720,1
20250408,112200,113975432,1717,1717,1717,1717,0
20250408,112100,113975432,1717,1717,1717,1717,0
20250408,112000,113975432,1717,1717,1717,1717,0
20250408,111900,113975432,1717,1717,1717,1717,0
20250408,111800,113975432,1717,1717,1717,1717,0
20250408,111700,113975432,1717,1717,1717,1717,0
20250408,111600,113975432,1717,1717,1717,1717,0
20250408,111500,113975432,1717,1717,1717,1717,1260
20250408,111400,111812012,1717,1717,1717,1717,284
20250408,111300,111324384,1716,1712,1716,1712,3956
20250408,111200,104539836,1712,1712,1712,1712,3075
20250408,111100,99275436,1713,1713,1713,1713,1
20250408,111000,99273723,1715,1715,1715,1715,0
20250408,110900,99273723,1715,1704,1715,1700,11300
20250408,110800,80033251,1700,1700,1700,1700,0
20250408,110700,80033251,1700,1700,1700,1700,0
20250408,110600,80033251,1700,1700,1700,1700,0
20250408,110500,80033251,1700,1719,1719,1700,30000
20250408,110400,29027571,1717,1717,1717,1717,0
20250408,110300,29027571,1717,1717,1717,1717,0
20250408,110200,29027571,1717,1719,1719,1716,1004
20250408,110100,27303787,1715,1715,1715,1715,0
20250408,110000,27303787,1715,1730,1730,1715,1154
20250408,105900,25311351,1737,1737,1737,1737,0
20250408,105800,25311351,1737,1737,1737,1737,0
20250408,105700,25311351,1737,1737,1737,1737,0
20250408,105600,25311351,1737,1737,1737,1737,1
20250408,105500,25309614,1730,1730,1730,1730,32
20250408,105400,25254254,1730,1730,1730,1730,0
20250408,105300,25254254,1730,1730,1730,1730,0
20250408,105200,25254254,1730,1730,1730,1730,0
20250408,105100,25254254,1730,1730,1730,1730,0
20250408,105000,25254254,1730,1730,1730,1730,0
20250408,104900,25254254,1730,1729,1730,1729,136
20250408,104800,25019025,1737,1737,1737,1737,0
20250408,104700,25019025,1737,1737,1737,1737,0
20250408,104600,25019025,1737,1737,1737,1737,0
20250408,104500,25019025,1737,1737,1737,1737,0
20250408,104400,25019025,1737,1737,1737,1737,0
20250408,104300,25019025,1737,1737,1737,1737,0
20250408,104200,25019025,1737,1737,1737,1737,0
20250408,104100,25019025,1737,1737,1737,1737,0
20250408,104000,25019025,1737,1736,1737,1736,108
20250408,103900,24831527,1736,1736,1736,1736,0
20250408,103800,24831527,1736,1736,1736,1736,2
20250408,103700,24828055,1725,1725,1725,1725,0
20250408,103600,24828055,1725,1725,1725,1725,0
20250408,103500,24828055,1725,1725,1725,1725,0
20250408,103400,24828055,1725,1725,1725,1725,0
20250408,103300,24828055,1725,1725,1725,1725,0
20250408,103200,24828055,1725,1725,1725,1725,1
20250408,103100,24826330,1736,1736,1736,1736,0
20250408,103000,24826330,1736,1736,1736,1736,0
20250408,102900,24826330,1736,1736,1736,1736,0
20250408,102800,24826330,1736,1736,1736,1736,1
20250408,102700,24824594,1724,1724,1724,1724,0
20250408,102600,24824594,1724,1724,1724,1724,0
20250408,102500,24824594,1724,1724,1724,1724,0
20250408,102400,24824594,1724,1722,1724,1722,544
20250408,102300,23886770,1722,1722,1722,1722,0
20250408,102200,23886770,1722,1722,1722,1722,0
20250408,102100,23886770,1722,1722,1722,1722,0
20250408,102000,23886770,1722,1722,1722,1722,0
20250408,101900,23886770,1722,1722,1722,1722,0
20250408,101800,23886770,1722,1722,1722,1722,7
20250408,101700,23874716,1722,1713,1722,1713,1995
20250408,101600,20449300,1712,1712,1712,1712,0
20250408,101500,20449300,1712,1712,1712,1712,61
20250408,101400,20344868,1712,1712,1712,1712,0
20250408,101300,20344868,1712,1712,1712,1712,4
20250408,101200,20338020,1701,1701,1701,1701,0
20250408,101100,20338020,1701,1701,1701,1701,0
20250408,101000,20338020,1701,1701,1701,1701,0
20250408,100900,20338020,1701,1701,1701,1701,20
20250408,100800,20304000,1700,1701,1701,1700,93
20250408,100700,20145835,1717,1717,1717,1717,0
20250408,100600,20145835,1717,1717,1717,1717,0
20250408,100500,20145835,1717,1717,1717,1717,0
20250408,100400,20145835,1717,1717,1717,1717,0
20250408,100300,20145835,1717,1717,1717,1717,0
20250408,100200,20145835,1717,1717,1717,1717,0
20250408,100100,20145835,1717,1717,1717,1717,0
20250408,100000,20145835,1717,1717,1717,1717,0
20250408,095900,20145835,1717,1717,1717,1717,0
20250408,095800,20145835,1717,1717,1717,1717,0
20250408,095700,20145835,1717,1717,1717,1717,0
20250408,095600,20145835,1717,1717,1717,1717,0
20250408,095500,20145835,1717,1717,1717,1717,0
20250408,095400,20145835,1717,1716,1717,1716,505
20250408,095300,19279250,1717,1717,1717,1717,0
20250408,095200,19279250,1717,1717,1717,1717,0
20250408,095100,19279250,1717,1717,1717,1717,0
20250408,095000,19279250,1717,1717,1717,1717,0
20250408,094900,19279250,1717,1717,1717,1717,0
20250408,094800,19279250,1717,1717,1717,1717,0
20250408,094700,19279250,1717,1717,1717,1717,0
20250408,094600,19279250,1717,1717,1717,1717,0
20250408,094500,19279250,1717,1717,1717,1717,0
20250408,094400,19279250,1717,1717,1717,1717,0
20250408,094300,19279250,1717,1717,1717,1717,0
20250408,094200,19279250,1717,1717,1717,1717,0
20250408,094100,19279250,1717,1717,1717,1717,0
20250408,094000,19279250,1717,1717,1717,1717,0
20250408,093900,19279250,1717,1717,1717,1717,0
20250408,093800,19279250,1717,1717,1717,1717,0
20250408,093700,19279250,1717,1717,1717,1717,1
20250408,093600,19277533,1712,1712,1712,1712,0
20250408,093500,19277533,1712,1712,1712,1712,0
20250408,093400,19277533,1712,1712,1712,1712,0
20250408,093300,19277533,1712,1712,1712,1712,1
20250408,093200,19275821,1711,1711,1711,1711,0
20250408,093100,19275821,1711,1711,1711,1711,0
20250408,093000,19275821,1711,1711,1711,1711,0
20250408,092900,19275821,1711,1711,1711,1711,0
20250408,092800,19275821,1711,1711,1711,1711,423
20250408,092700,18552068,1711,1711,1711,1711,7
20250408,092600,18540091,1716,1716,1716,1716,0
20250408,092500,18540091,1716,1716,1716,1716,0
20250408,092400,18540091,1716,1716,1716,1716,1
20250408,092300,18538375,1694,1694,1694,1694,0
20250408,092200,18538375,1694,1694,1694,1694,0
20250408,092100,18538375,1694,1694,1694,1694,0
20250408,092000,18538375,1694,1694,1694,1694,0
20250408,091900,18538375,1694,1694,1694,1694,500
20250408,091800,17691375,1689,1689,1689,1689,0
20250408,091700,17691375,1689,1689,1689,1689,0
20250408,091600,17691375,1689,1689,1689,1689,1
20250408,091500,17689686,1724,1724,1724,1724,0
20250408,091400,17689686,1724,1729,1729,1724,10080
20250408,091300,311366,1738,1738,1738,1738,0
20250408,091200,311366,1738,1738,1738,1738,0
20250408,091100,311366,1738,1738,1738,1738,0
20250408,091000,311366,1738,1738,1738,1738,0
20250408,090900,311366,1738,1738,1738,1738,0
20250408,090800,311366,1738,1738,1738,1738,0
20250408,090700,311366,1738,1739,1739,1729,38
20250408,090600,245437,1739,1740,1740,1739,40
20250408,090500,175854,1740,1740,1740,1740,25
20250408,090400,132354,1740,1740,1740,1740,10
20250408,090300,114954,1740,1743,1743,1740,39
20250408,090200,47052,1729,1729,1729,1729,0
20250408,090100,47052,1729,1729,1729,1729,0
20250408,090000,47052,1729,1746,1746,1729,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183300 244618129 1765 1765 1765 1765 219
3 20250408 183200 244618129 1765 1765 1765 1765 0
4 20250408 183100 244618129 1765 1765 1765 1765 0
5 20250408 183000 244618129 1765 1765 1765 1765 0
6 20250408 182900 244618129 1765 1765 1765 1765 0
7 20250408 182800 244618129 1765 1765 1765 1765 0
8 20250408 182700 244618129 1765 1765 1765 1765 0
9 20250408 182600 244618129 1765 1765 1765 1765 0
10 20250408 182500 244618129 1765 1765 1765 1765 0
11 20250408 182400 244618129 1765 1765 1765 1765 0
12 20250408 182300 244618129 1765 1765 1765 1765 0
13 20250408 182200 244618129 1765 1765 1765 1765 0
14 20250408 182100 244618129 1765 1765 1765 1765 0
15 20250408 182000 244618129 1765 1765 1765 1765 0
16 20250408 181900 244618129 1765 1765 1765 1765 0
17 20250408 181800 244618129 1765 1765 1765 1765 0
18 20250408 181700 244618129 1765 1765 1765 1765 0
19 20250408 181600 244618129 1765 1765 1765 1765 0
20 20250408 181500 244618129 1765 1765 1765 1765 0
21 20250408 181400 244618129 1765 1765 1765 1765 0
22 20250408 181300 244618129 1765 1765 1765 1765 0
23 20250408 181200 244618129 1765 1765 1765 1765 0
24 20250408 181100 244618129 1765 1765 1765 1765 0
25 20250408 181000 244618129 1765 1765 1765 1765 0
26 20250408 180900 244618129 1765 1765 1765 1765 0
27 20250408 180800 244618129 1765 1765 1765 1765 0
28 20250408 180700 244618129 1765 1765 1765 1765 0
29 20250408 180600 244618129 1765 1765 1765 1765 0
30 20250408 180500 244618129 1765 1765 1765 1765 0
31 20250408 180400 244618129 1765 1765 1765 1765 0
32 20250408 180300 244618129 1765 1765 1765 1765 219
33 20250408 180200 244618129 1765 1765 1765 1765 0
34 20250408 180100 244618129 1765 1765 1765 1765 0
35 20250408 180000 244618129 1765 1765 1765 1765 0
36 20250408 175900 244618129 1765 1765 1765 1765 0
37 20250408 175800 244618129 1765 1765 1765 1765 0
38 20250408 175700 244618129 1765 1765 1765 1765 0
39 20250408 175600 244618129 1765 1765 1765 1765 0
40 20250408 175500 244618129 1765 1765 1765 1765 0
41 20250408 175400 244618129 1765 1765 1765 1765 0
42 20250408 175300 244618129 1765 1765 1765 1765 0
43 20250408 175200 244618129 1765 1765 1765 1765 0
44 20250408 175100 244618129 1765 1765 1765 1765 0
45 20250408 175000 244618129 1765 1765 1765 1765 0
46 20250408 174900 244618129 1765 1765 1765 1765 0
47 20250408 174800 244618129 1765 1765 1765 1765 0
48 20250408 174700 244618129 1765 1765 1765 1765 0
49 20250408 174600 244618129 1765 1765 1765 1765 0
50 20250408 174500 244618129 1765 1765 1765 1765 0
51 20250408 174400 244618129 1765 1765 1765 1765 0
52 20250408 174300 244618129 1765 1765 1765 1765 0
53 20250408 174200 244618129 1765 1765 1765 1765 0
54 20250408 174100 244618129 1765 1765 1765 1765 0
55 20250408 174000 244618129 1765 1765 1765 1765 0
56 20250408 173900 244618129 1765 1765 1765 1765 0
57 20250408 173800 244618129 1765 1765 1765 1765 0
58 20250408 173700 244618129 1765 1765 1765 1765 0
59 20250408 173600 244618129 1765 1765 1765 1765 0
60 20250408 173500 244618129 1765 1765 1765 1765 0
61 20250408 173400 244618129 1765 1765 1765 1765 0
62 20250408 173300 244618129 1765 1765 1765 1765 219
63 20250408 173200 244618129 1765 1765 1765 1765 0
64 20250408 173100 244618129 1765 1765 1765 1765 0
65 20250408 173000 244618129 1765 1765 1765 1765 0
66 20250408 172900 244618129 1765 1765 1765 1765 0
67 20250408 172800 244618129 1765 1765 1765 1765 0
68 20250408 172700 244618129 1765 1765 1765 1765 0
69 20250408 172600 244618129 1765 1765 1765 1765 0
70 20250408 172500 244618129 1765 1765 1765 1765 0
71 20250408 172400 244618129 1765 1765 1765 1765 0
72 20250408 172300 244618129 1765 1765 1765 1765 0
73 20250408 172200 244618129 1765 1765 1765 1765 0
74 20250408 172100 244618129 1765 1765 1765 1765 0
75 20250408 172000 244618129 1765 1765 1765 1765 0
76 20250408 171900 244618129 1765 1765 1765 1765 0
77 20250408 171800 244618129 1765 1765 1765 1765 0
78 20250408 171700 244618129 1765 1765 1765 1765 0
79 20250408 171600 244618129 1765 1765 1765 1765 0
80 20250408 171500 244618129 1765 1765 1765 1765 0
81 20250408 171400 244618129 1765 1765 1765 1765 0
82 20250408 171300 244618129 1765 1765 1765 1765 0
83 20250408 171200 244618129 1765 1765 1765 1765 0
84 20250408 171100 244618129 1765 1765 1765 1765 0
85 20250408 171000 244618129 1765 1765 1765 1765 0
86 20250408 170900 244618129 1765 1765 1765 1765 0
87 20250408 170800 244618129 1765 1765 1765 1765 0
88 20250408 170700 244618129 1765 1765 1765 1765 0
89 20250408 170600 244618129 1765 1765 1765 1765 0
90 20250408 170500 244618129 1765 1765 1765 1765 0
91 20250408 170400 244618129 1765 1765 1765 1765 0
92 20250408 170300 244618129 1765 1765 1765 1765 219
93 20250408 170200 244618129 1765 1765 1765 1765 0
94 20250408 170100 244618129 1765 1765 1765 1765 0
95 20250408 170000 244618129 1765 1765 1765 1765 0
96 20250408 165900 244618129 1765 1765 1765 1765 0
97 20250408 165800 244618129 1765 1765 1765 1765 0
98 20250408 165700 244618129 1765 1765 1765 1765 0
99 20250408 165600 244618129 1765 1765 1765 1765 0
100 20250408 165500 244618129 1765 1765 1765 1765 0
101 20250408 165400 244618129 1765 1765 1765 1765 0
102 20250408 165300 244618129 1765 1765 1765 1765 0
103 20250408 165200 244618129 1765 1765 1765 1765 0
104 20250408 165100 244618129 1765 1765 1765 1765 0
105 20250408 165000 244618129 1765 1765 1765 1765 0
106 20250408 164900 244618129 1765 1765 1765 1765 0
107 20250408 164800 244618129 1765 1765 1765 1765 0
108 20250408 164700 244618129 1765 1765 1765 1765 0
109 20250408 164600 244618129 1765 1765 1765 1765 0
110 20250408 164500 244618129 1765 1765 1765 1765 0
111 20250408 164400 244618129 1765 1765 1765 1765 0
112 20250408 164300 244618129 1765 1765 1765 1765 0
113 20250408 164200 244618129 1765 1765 1765 1765 0
114 20250408 164100 244618129 1765 1765 1765 1765 0
115 20250408 164000 244618129 1765 1765 1765 1765 0
116 20250408 163900 244618129 1765 1765 1765 1765 0
117 20250408 163800 244618129 1765 1765 1765 1765 0
118 20250408 163700 244618129 1765 1765 1765 1765 0
119 20250408 163600 244618129 1765 1765 1765 1765 0
120 20250408 163500 244618129 1765 1765 1765 1765 0
121 20250408 163400 244618129 1765 1765 1765 1765 0
122 20250408 163300 244618129 1765 1765 1765 1765 219
123 20250408 163200 244618129 1765 1765 1765 1765 0
124 20250408 163100 244618129 1765 1765 1765 1765 0
125 20250408 163000 244618129 1765 1765 1765 1765 0
126 20250408 162900 244618129 1765 1765 1765 1765 0
127 20250408 162800 244618129 1765 1765 1765 1765 0
128 20250408 162700 244618129 1765 1765 1765 1765 0
129 20250408 162600 244618129 1765 1765 1765 1765 0
130 20250408 162500 244618129 1765 1765 1765 1765 0
131 20250408 162400 244618129 1765 1765 1765 1765 0
132 20250408 162300 244618129 1765 1765 1765 1765 0
133 20250408 162200 244618129 1765 1765 1765 1765 0
134 20250408 162100 244618129 1765 1765 1765 1765 0
135 20250408 162000 244618129 1765 1765 1765 1765 0
136 20250408 161900 244618129 1765 1765 1765 1765 0
137 20250408 161800 244618129 1765 1765 1765 1765 0
138 20250408 161700 244618129 1765 1765 1765 1765 0
139 20250408 161600 244618129 1765 1765 1765 1765 0
140 20250408 161500 244618129 1765 1765 1765 1765 0
141 20250408 161400 244618129 1765 1765 1765 1765 0
142 20250408 161300 244618129 1765 1765 1765 1765 0
143 20250408 161200 244618129 1765 1765 1765 1765 0
144 20250408 161100 244618129 1765 1765 1765 1765 0
145 20250408 161000 244618129 1765 1765 1765 1765 0
146 20250408 160900 244618129 1765 1765 1765 1765 0
147 20250408 160800 244618129 1765 1765 1765 1765 0
148 20250408 160700 244618129 1765 1765 1765 1765 0
149 20250408 160600 244618129 1765 1765 1765 1765 0
150 20250408 160500 244618129 1765 1765 1765 1765 0
151 20250408 160400 244618129 1765 1765 1765 1765 0
152 20250408 160300 244618129 1765 1765 1765 1765 219
153 20250408 160200 244618129 1765 1765 1765 1765 0
154 20250408 160100 244618129 1765 1765 1765 1765 0
155 20250408 160000 244618129 1765 1765 1765 1765 0
156 20250408 155900 244618129 1765 1765 1765 1765 0
157 20250408 155800 244618129 1765 1765 1765 1765 0
158 20250408 155700 244618129 1765 1765 1765 1765 0
159 20250408 155600 244618129 1765 1765 1765 1765 0
160 20250408 155500 244618129 1765 1765 1765 1765 0
161 20250408 155400 244618129 1765 1765 1765 1765 0
162 20250408 155300 244618129 1765 1765 1765 1765 0
163 20250408 155200 244618129 1765 1765 1765 1765 0
164 20250408 155100 244618129 1765 1765 1765 1765 0
165 20250408 155000 244618129 1765 1765 1765 1765 0
166 20250408 154900 244618129 1765 1765 1765 1765 0
167 20250408 154800 244618129 1765 1765 1765 1765 0
168 20250408 154700 244618129 1765 1765 1765 1765 0
169 20250408 154600 244618129 1765 1765 1765 1765 0
170 20250408 154500 244618129 1765 1765 1765 1765 0
171 20250408 154400 244618129 1765 1765 1765 1765 0
172 20250408 154300 244618129 1765 1765 1765 1765 0
173 20250408 154200 244618129 1765 1765 1765 1765 0
174 20250408 154100 244618129 1765 1765 1765 1765 0
175 20250408 154000 244618129 1765 1765 1765 1765 0
176 20250408 153900 244618129 1765 1765 1765 1765 0
177 20250408 153800 244618129 1765 1765 1765 1765 0
178 20250408 153700 244618129 1765 1765 1765 1765 0
179 20250408 153600 244618129 1765 1765 1765 1765 0
180 20250408 153500 244618129 1765 1765 1765 1765 0
181 20250408 153400 244618129 1765 1765 1765 1765 0
182 20250408 153300 244618129 1765 1765 1765 1765 219
183 20250408 153200 244618129 1765 1765 1765 1765 0
184 20250408 153100 244618129 1765 1765 1765 1765 0
185 20250408 153000 244618129 1765 1765 1765 1765 219
186 20250408 152900 244231594 1736 1736 1736 1736 0
187 20250408 152800 244231594 1736 1736 1736 1736 0
188 20250408 152700 244231594 1736 1736 1736 1736 0
189 20250408 152600 244231594 1736 1736 1736 1736 0
190 20250408 152500 244231594 1736 1736 1736 1736 0
191 20250408 152400 244231594 1736 1736 1736 1736 0
192 20250408 152300 244231594 1736 1736 1736 1736 0
193 20250408 152200 244231594 1736 1736 1736 1736 0
194 20250408 152100 244231594 1736 1736 1736 1736 0
195 20250408 152000 244231594 1736 1736 1736 1736 0
196 20250408 151900 244231594 1736 1736 1736 1736 39
197 20250408 151800 244163890 1735 1765 1765 1734 598
198 20250408 151700 243111590 1765 1765 1765 1760 1436
199 20250408 151600 240583565 1765 1765 1765 1765 0
200 20250408 151500 240583565 1765 1764 1765 1764 195
201 20250408 151400 240239498 1765 1765 1765 1765 0
202 20250408 151300 240239498 1765 1765 1765 1765 76
203 20250408 151200 240105358 1760 1765 1765 1760 404
204 20250408 151100 239393938 1765 1765 1765 1765 160
205 20250408 151000 239111538 1760 1760 1760 1760 68
206 20250408 150900 238991858 1760 1760 1760 1760 1220
207 20250408 150800 236844658 1760 1760 1760 1760 0
208 20250408 150700 236844658 1760 1760 1760 1760 77
209 20250408 150600 236709138 1760 1760 1760 1760 0
210 20250408 150500 236709138 1760 1760 1760 1760 76
211 20250408 150400 236575378 1760 1760 1760 1760 638
212 20250408 150300 235452498 1760 1760 1760 1760 20
213 20250408 150200 235417298 1760 1751 1760 1751 97
214 20250408 150100 235246767 1750 1750 1750 1750 254
215 20250408 150000 234802267 1750 1750 1750 1750 465
216 20250408 145900 233988517 1750 1750 1750 1750 76
217 20250408 145800 233855517 1750 1750 1750 1750 76
218 20250408 145700 233722517 1750 1749 1750 1749 525
219 20250408 145600 232803867 1750 1750 1750 1750 76
220 20250408 145500 232670867 1750 1750 1750 1750 0
221 20250408 145400 232670867 1750 1749 1750 1749 77
222 20250408 145300 232536118 1749 1750 1750 1749 126
223 20250408 145200 232315668 1750 1750 1750 1750 0
224 20250408 145100 232315668 1750 1748 1750 1748 176
225 20250408 145000 232007868 1750 1750 1750 1750 76
226 20250408 144900 231874868 1750 1750 1750 1750 0
227 20250408 144800 231874868 1750 1748 1750 1748 638
228 20250408 144700 230758560 1746 1745 1746 1745 226
229 20250408 144600 230364026 1745 1745 1745 1745 0
230 20250408 144500 230364026 1745 1745 1745 1745 163
231 20250408 144400 230079591 1745 1745 1745 1745 0
232 20250408 144300 230079591 1745 1745 1745 1745 136
233 20250408 144200 229842271 1745 1745 1745 1745 76
234 20250408 144100 229709651 1745 1745 1745 1745 0
235 20250408 144000 229709651 1745 1745 1745 1745 76
236 20250408 143900 229577031 1745 1745 1745 1745 185
237 20250408 143800 229254206 1745 1745 1745 1745 470
238 20250408 143700 228434056 1745 1745 1745 1745 76
239 20250408 143600 228301436 1745 1745 1745 1745 76
240 20250408 143500 228168816 1745 1745 1745 1745 0
241 20250408 143400 228168816 1745 1745 1745 1745 76
242 20250408 143300 228036196 1745 1745 1745 1745 0
243 20250408 143200 228036196 1745 1745 1745 1745 76
244 20250408 143100 227903576 1744 1744 1744 1744 76
245 20250408 143000 227771032 1743 1743 1743 1743 0
246 20250408 142900 227771032 1743 1743 1743 1743 76
247 20250408 142800 227638564 1743 1743 1743 1743 76
248 20250408 142700 227506096 1744 1744 1744 1744 0
249 20250408 142600 227506096 1744 1744 1744 1744 76
250 20250408 142500 227373552 1743 1743 1743 1743 76
251 20250408 142400 227241084 1743 1743 1743 1743 0
252 20250408 142300 227241084 1743 1743 1743 1743 76
253 20250408 142200 227108616 1743 1743 1743 1743 0
254 20250408 142100 227108616 1743 1743 1743 1743 76
255 20250408 142000 226976148 1743 1743 1743 1743 76
256 20250408 141900 226843680 1743 1743 1743 1743 0
257 20250408 141800 226843680 1743 1743 1743 1743 76
258 20250408 141700 226711212 1730 1733 1744 1730 876
259 20250408 141600 225193500 1729 1729 1729 1729 0
260 20250408 141500 225193500 1729 1745 1745 1729 445
261 20250408 141400 224419794 1745 1745 1745 1745 76
262 20250408 141300 224287174 1745 1745 1745 1745 487
263 20250408 141200 223437359 1744 1738 1744 1738 11097
264 20250408 141100 204093355 1738 1738 1738 1738 0
265 20250408 141000 204093355 1738 1737 1738 1737 521
266 20250408 140900 203187913 1737 1737 1737 1737 76
267 20250408 140800 203055901 1737 1737 1737 1737 0
268 20250408 140700 203055901 1737 1737 1737 1737 76
269 20250408 140600 202923889 1736 1736 1736 1736 10
270 20250408 140500 202906529 1735 1735 1735 1735 0
271 20250408 140400 202906529 1735 1735 1735 1735 65
272 20250408 140300 202793754 1735 1735 1735 1735 158
273 20250408 140200 202519624 1735 1735 1735 1735 0
274 20250408 140100 202519624 1735 1735 1735 1735 76
275 20250408 140000 202387764 1731 1729 1731 1729 712
276 20250408 135900 201155997 1726 1726 1726 1726 0
277 20250408 135800 201155997 1726 1725 1726 1725 85
278 20250408 135700 201009362 1725 1725 1725 1725 0
279 20250408 135600 201009362 1725 1720 1725 1720 691
280 20250408 135500 199817467 1720 1720 1720 1720 135
281 20250408 135400 199585267 1720 1720 1720 1720 0
282 20250408 135300 199585267 1720 1720 1720 1720 0
283 20250408 135200 199585267 1720 1720 1720 1720 0
284 20250408 135100 199585267 1720 1719 1720 1719 562
285 20250408 135000 198618635 1719 1719 1719 1719 2
286 20250408 134900 198615197 1719 1719 1719 1719 0
287 20250408 134800 198615197 1719 1719 1719 1719 1
288 20250408 134700 198613478 1719 1719 1719 1719 109
289 20250408 134600 198426107 1713 1713 1713 1713 0
290 20250408 134500 198426107 1713 1713 1713 1713 0
291 20250408 134400 198426107 1713 1713 1713 1713 0
292 20250408 134300 198426107 1713 1713 1713 1713 0
293 20250408 134200 198426107 1713 1713 1713 1713 0
294 20250408 134100 198426107 1713 1713 1713 1713 0
295 20250408 134000 198426107 1713 1711 1713 1711 4394
296 20250408 133900 190900235 1711 1711 1711 1711 0
297 20250408 133800 190900235 1711 1711 1711 1711 0
298 20250408 133700 190900235 1711 1711 1711 1711 0
299 20250408 133600 190900235 1711 1711 1711 1711 68
300 20250408 133500 190783887 1711 1711 1711 1711 0
301 20250408 133400 190783887 1711 1711 1711 1711 0
302 20250408 133300 190783887 1711 1711 1711 1711 1
303 20250408 133200 190782176 1701 1701 1701 1701 100
304 20250408 133100 190612076 1701 1701 1701 1701 0
305 20250408 133000 190612076 1701 1701 1701 1701 0
306 20250408 132900 190612076 1701 1701 1701 1701 27
307 20250408 132800 190566149 1701 1701 1701 1701 0
308 20250408 132700 190566149 1701 1701 1701 1701 100
309 20250408 132600 190396049 1701 1703 1703 1700 24456
310 20250408 132500 148819568 1703 1703 1703 1703 0
311 20250408 132400 148819568 1703 1702 1703 1702 26
312 20250408 132300 148775291 1712 1712 1712 1712 0
313 20250408 132200 148775291 1712 1712 1712 1712 0
314 20250408 132100 148775291 1712 1712 1712 1712 0
315 20250408 132000 148775291 1712 1712 1712 1712 0
316 20250408 131900 148775291 1712 1703 1712 1701 9936
317 20250408 131800 131839253 1712 1712 1712 1712 860
318 20250408 131700 130366933 1701 1701 1701 1701 0
319 20250408 131600 130366933 1701 1701 1701 1701 0
320 20250408 131500 130366933 1701 1701 1701 1701 0
321 20250408 131400 130366933 1701 1701 1701 1701 0
322 20250408 131300 130366933 1701 1701 1701 1701 0
323 20250408 131200 130366933 1701 1701 1701 1701 0
324 20250408 131100 130366933 1701 1704 1712 1700 3603
325 20250408 131000 124235225 1722 1722 1722 1722 0
326 20250408 130900 124235225 1722 1722 1722 1722 1
327 20250408 130800 124233503 1701 1701 1701 1701 0
328 20250408 130700 124233503 1701 1701 1701 1701 0
329 20250408 130600 124233503 1701 1701 1701 1701 0
330 20250408 130500 124233503 1701 1701 1701 1701 0
331 20250408 130400 124233503 1701 1701 1701 1701 0
332 20250408 130300 124233503 1701 1701 1701 1701 0
333 20250408 130200 124233503 1701 1725 1725 1700 1003
334 20250408 130100 122516736 1730 1730 1730 1730 0
335 20250408 130000 122516736 1730 1730 1730 1730 0
336 20250408 125900 122516736 1730 1730 1730 1730 0
337 20250408 125800 122516736 1730 1730 1730 1730 0
338 20250408 125700 122516736 1730 1730 1730 1730 80
339 20250408 125600 122378336 1724 1724 1724 1724 0
340 20250408 125500 122378336 1724 1724 1724 1724 4
341 20250408 125400 122371440 1724 1724 1724 1724 0
342 20250408 125300 122371440 1724 1724 1724 1724 0
343 20250408 125200 122371440 1724 1724 1724 1724 0
344 20250408 125100 122371440 1724 1724 1724 1724 0
345 20250408 125000 122371440 1724 1724 1724 1724 0
346 20250408 124900 122371440 1724 1724 1724 1724 0
347 20250408 124800 122371440 1724 1724 1724 1724 0
348 20250408 124700 122371440 1724 1724 1724 1724 0
349 20250408 124600 122371440 1724 1724 1724 1724 0
350 20250408 124500 122371440 1724 1724 1724 1724 0
351 20250408 124400 122371440 1724 1724 1724 1724 0
352 20250408 124300 122371440 1724 1724 1724 1724 0
353 20250408 124200 122371440 1724 1724 1724 1724 0
354 20250408 124100 122371440 1724 1724 1724 1724 0
355 20250408 124000 122371440 1724 1726 1730 1724 403
356 20250408 123900 121675762 1725 1725 1725 1725 0
357 20250408 123800 121675762 1725 1725 1725 1725 54
358 20250408 123700 121582612 1725 1725 1725 1725 0
359 20250408 123600 121582612 1725 1725 1725 1725 8
360 20250408 123500 121568812 1725 1725 1725 1725 0
361 20250408 123400 121568812 1725 1725 1725 1725 78
362 20250408 123300 121434262 1725 1725 1725 1725 0
363 20250408 123200 121434262 1725 1728 1728 1725 245
364 20250408 123100 121011282 1728 1728 1728 1728 0
365 20250408 123000 121011282 1728 1729 1729 1728 76
366 20250408 122900 120879905 1729 1729 1729 1729 0
367 20250408 122800 120879905 1729 1729 1729 1729 0
368 20250408 122700 120879905 1729 1729 1729 1729 0
369 20250408 122600 120879905 1729 1729 1729 1729 81
370 20250408 122500 120739856 1729 1729 1729 1729 0
371 20250408 122400 120739856 1729 1729 1729 1729 0
372 20250408 122300 120739856 1729 1729 1729 1729 0
373 20250408 122200 120739856 1729 1729 1729 1729 55
374 20250408 122100 120644761 1730 1730 1730 1730 0
375 20250408 122000 120644761 1730 1730 1730 1730 0
376 20250408 121900 120644761 1730 1730 1730 1730 0
377 20250408 121800 120644761 1730 1730 1730 1730 0
378 20250408 121700 120644761 1730 1730 1730 1730 0
379 20250408 121600 120644761 1730 1730 1730 1730 0
380 20250408 121500 120644761 1730 1730 1730 1730 1
381 20250408 121400 120643031 1726 1726 1726 1726 0
382 20250408 121300 120643031 1726 1726 1726 1726 0
383 20250408 121200 120643031 1726 1726 1726 1726 0
384 20250408 121100 120643031 1726 1726 1726 1726 0
385 20250408 121000 120643031 1726 1726 1726 1726 0
386 20250408 120900 120643031 1726 1726 1726 1726 0
387 20250408 120800 120643031 1726 1726 1726 1726 0
388 20250408 120700 120643031 1726 1726 1726 1726 0
389 20250408 120600 120643031 1726 1726 1726 1726 315
390 20250408 120500 120099341 1725 1725 1725 1725 0
391 20250408 120400 120099341 1725 1725 1725 1725 0
392 20250408 120300 120099341 1725 1725 1725 1725 11
393 20250408 120200 120080366 1725 1725 1725 1725 597
394 20250408 120100 119050541 1725 1725 1725 1725 0
395 20250408 120000 119050541 1725 1725 1725 1725 0
396 20250408 115900 119050541 1725 1725 1725 1725 0
397 20250408 115800 119050541 1725 1725 1725 1725 49
398 20250408 115700 118966016 1724 1724 1724 1724 0
399 20250408 115600 118966016 1724 1724 1724 1724 0
400 20250408 115500 118966016 1724 1724 1724 1724 1715
401 20250408 115400 116009356 1724 1724 1724 1724 1
402 20250408 115300 116007632 1722 1722 1722 1722 200
403 20250408 115200 115663232 1724 1724 1724 1724 2
404 20250408 115100 115659784 1726 1726 1726 1726 0
405 20250408 115000 115659784 1726 1726 1726 1726 0
406 20250408 114900 115659784 1726 1726 1726 1726 0
407 20250408 114800 115659784 1726 1726 1726 1726 0
408 20250408 114700 115659784 1726 1726 1726 1726 20
409 20250408 114600 115625264 1726 1726 1726 1726 0
410 20250408 114500 115625264 1726 1726 1726 1726 0
411 20250408 114400 115625264 1726 1726 1726 1726 0
412 20250408 114300 115625264 1726 1726 1726 1726 0
413 20250408 114200 115625264 1726 1726 1726 1726 0
414 20250408 114100 115625264 1726 1726 1726 1726 0
415 20250408 114000 115625264 1726 1726 1726 1726 0
416 20250408 113900 115625264 1726 1726 1726 1726 0
417 20250408 113800 115625264 1726 1726 1726 1726 0
418 20250408 113700 115625264 1726 1726 1726 1726 75
419 20250408 113600 115495814 1721 1721 1721 1721 0
420 20250408 113500 115495814 1721 1721 1721 1721 0
421 20250408 113400 115495814 1721 1721 1721 1721 0
422 20250408 113300 115495814 1721 1721 1721 1721 0
423 20250408 113200 115495814 1721 1721 1721 1721 0
424 20250408 113100 115495814 1721 1721 1721 1721 0
425 20250408 113000 115495814 1721 1720 1721 1720 518
426 20250408 112900 114604352 1720 1720 1720 1720 135
427 20250408 112800 114372152 1714 1714 1714 1714 0
428 20250408 112700 114372152 1714 1714 1714 1714 100
429 20250408 112600 114200752 1720 1720 1720 1720 0
430 20250408 112500 114200752 1720 1720 1720 1720 130
431 20250408 112400 113977152 1720 1720 1720 1720 0
432 20250408 112300 113977152 1720 1720 1720 1720 1
433 20250408 112200 113975432 1717 1717 1717 1717 0
434 20250408 112100 113975432 1717 1717 1717 1717 0
435 20250408 112000 113975432 1717 1717 1717 1717 0
436 20250408 111900 113975432 1717 1717 1717 1717 0
437 20250408 111800 113975432 1717 1717 1717 1717 0
438 20250408 111700 113975432 1717 1717 1717 1717 0
439 20250408 111600 113975432 1717 1717 1717 1717 0
440 20250408 111500 113975432 1717 1717 1717 1717 1260
441 20250408 111400 111812012 1717 1717 1717 1717 284
442 20250408 111300 111324384 1716 1712 1716 1712 3956
443 20250408 111200 104539836 1712 1712 1712 1712 3075
444 20250408 111100 99275436 1713 1713 1713 1713 1
445 20250408 111000 99273723 1715 1715 1715 1715 0
446 20250408 110900 99273723 1715 1704 1715 1700 11300
447 20250408 110800 80033251 1700 1700 1700 1700 0
448 20250408 110700 80033251 1700 1700 1700 1700 0
449 20250408 110600 80033251 1700 1700 1700 1700 0
450 20250408 110500 80033251 1700 1719 1719 1700 30000
451 20250408 110400 29027571 1717 1717 1717 1717 0
452 20250408 110300 29027571 1717 1717 1717 1717 0
453 20250408 110200 29027571 1717 1719 1719 1716 1004
454 20250408 110100 27303787 1715 1715 1715 1715 0
455 20250408 110000 27303787 1715 1730 1730 1715 1154
456 20250408 105900 25311351 1737 1737 1737 1737 0
457 20250408 105800 25311351 1737 1737 1737 1737 0
458 20250408 105700 25311351 1737 1737 1737 1737 0
459 20250408 105600 25311351 1737 1737 1737 1737 1
460 20250408 105500 25309614 1730 1730 1730 1730 32
461 20250408 105400 25254254 1730 1730 1730 1730 0
462 20250408 105300 25254254 1730 1730 1730 1730 0
463 20250408 105200 25254254 1730 1730 1730 1730 0
464 20250408 105100 25254254 1730 1730 1730 1730 0
465 20250408 105000 25254254 1730 1730 1730 1730 0
466 20250408 104900 25254254 1730 1729 1730 1729 136
467 20250408 104800 25019025 1737 1737 1737 1737 0
468 20250408 104700 25019025 1737 1737 1737 1737 0
469 20250408 104600 25019025 1737 1737 1737 1737 0
470 20250408 104500 25019025 1737 1737 1737 1737 0
471 20250408 104400 25019025 1737 1737 1737 1737 0
472 20250408 104300 25019025 1737 1737 1737 1737 0
473 20250408 104200 25019025 1737 1737 1737 1737 0
474 20250408 104100 25019025 1737 1737 1737 1737 0
475 20250408 104000 25019025 1737 1736 1737 1736 108
476 20250408 103900 24831527 1736 1736 1736 1736 0
477 20250408 103800 24831527 1736 1736 1736 1736 2
478 20250408 103700 24828055 1725 1725 1725 1725 0
479 20250408 103600 24828055 1725 1725 1725 1725 0
480 20250408 103500 24828055 1725 1725 1725 1725 0
481 20250408 103400 24828055 1725 1725 1725 1725 0
482 20250408 103300 24828055 1725 1725 1725 1725 0
483 20250408 103200 24828055 1725 1725 1725 1725 1
484 20250408 103100 24826330 1736 1736 1736 1736 0
485 20250408 103000 24826330 1736 1736 1736 1736 0
486 20250408 102900 24826330 1736 1736 1736 1736 0
487 20250408 102800 24826330 1736 1736 1736 1736 1
488 20250408 102700 24824594 1724 1724 1724 1724 0
489 20250408 102600 24824594 1724 1724 1724 1724 0
490 20250408 102500 24824594 1724 1724 1724 1724 0
491 20250408 102400 24824594 1724 1722 1724 1722 544
492 20250408 102300 23886770 1722 1722 1722 1722 0
493 20250408 102200 23886770 1722 1722 1722 1722 0
494 20250408 102100 23886770 1722 1722 1722 1722 0
495 20250408 102000 23886770 1722 1722 1722 1722 0
496 20250408 101900 23886770 1722 1722 1722 1722 0
497 20250408 101800 23886770 1722 1722 1722 1722 7
498 20250408 101700 23874716 1722 1713 1722 1713 1995
499 20250408 101600 20449300 1712 1712 1712 1712 0
500 20250408 101500 20449300 1712 1712 1712 1712 61
501 20250408 101400 20344868 1712 1712 1712 1712 0
502 20250408 101300 20344868 1712 1712 1712 1712 4
503 20250408 101200 20338020 1701 1701 1701 1701 0
504 20250408 101100 20338020 1701 1701 1701 1701 0
505 20250408 101000 20338020 1701 1701 1701 1701 0
506 20250408 100900 20338020 1701 1701 1701 1701 20
507 20250408 100800 20304000 1700 1701 1701 1700 93
508 20250408 100700 20145835 1717 1717 1717 1717 0
509 20250408 100600 20145835 1717 1717 1717 1717 0
510 20250408 100500 20145835 1717 1717 1717 1717 0
511 20250408 100400 20145835 1717 1717 1717 1717 0
512 20250408 100300 20145835 1717 1717 1717 1717 0
513 20250408 100200 20145835 1717 1717 1717 1717 0
514 20250408 100100 20145835 1717 1717 1717 1717 0
515 20250408 100000 20145835 1717 1717 1717 1717 0
516 20250408 095900 20145835 1717 1717 1717 1717 0
517 20250408 095800 20145835 1717 1717 1717 1717 0
518 20250408 095700 20145835 1717 1717 1717 1717 0
519 20250408 095600 20145835 1717 1717 1717 1717 0
520 20250408 095500 20145835 1717 1717 1717 1717 0
521 20250408 095400 20145835 1717 1716 1717 1716 505
522 20250408 095300 19279250 1717 1717 1717 1717 0
523 20250408 095200 19279250 1717 1717 1717 1717 0
524 20250408 095100 19279250 1717 1717 1717 1717 0
525 20250408 095000 19279250 1717 1717 1717 1717 0
526 20250408 094900 19279250 1717 1717 1717 1717 0
527 20250408 094800 19279250 1717 1717 1717 1717 0
528 20250408 094700 19279250 1717 1717 1717 1717 0
529 20250408 094600 19279250 1717 1717 1717 1717 0
530 20250408 094500 19279250 1717 1717 1717 1717 0
531 20250408 094400 19279250 1717 1717 1717 1717 0
532 20250408 094300 19279250 1717 1717 1717 1717 0
533 20250408 094200 19279250 1717 1717 1717 1717 0
534 20250408 094100 19279250 1717 1717 1717 1717 0
535 20250408 094000 19279250 1717 1717 1717 1717 0
536 20250408 093900 19279250 1717 1717 1717 1717 0
537 20250408 093800 19279250 1717 1717 1717 1717 0
538 20250408 093700 19279250 1717 1717 1717 1717 1
539 20250408 093600 19277533 1712 1712 1712 1712 0
540 20250408 093500 19277533 1712 1712 1712 1712 0
541 20250408 093400 19277533 1712 1712 1712 1712 0
542 20250408 093300 19277533 1712 1712 1712 1712 1
543 20250408 093200 19275821 1711 1711 1711 1711 0
544 20250408 093100 19275821 1711 1711 1711 1711 0
545 20250408 093000 19275821 1711 1711 1711 1711 0
546 20250408 092900 19275821 1711 1711 1711 1711 0
547 20250408 092800 19275821 1711 1711 1711 1711 423
548 20250408 092700 18552068 1711 1711 1711 1711 7
549 20250408 092600 18540091 1716 1716 1716 1716 0
550 20250408 092500 18540091 1716 1716 1716 1716 0
551 20250408 092400 18540091 1716 1716 1716 1716 1
552 20250408 092300 18538375 1694 1694 1694 1694 0
553 20250408 092200 18538375 1694 1694 1694 1694 0
554 20250408 092100 18538375 1694 1694 1694 1694 0
555 20250408 092000 18538375 1694 1694 1694 1694 0
556 20250408 091900 18538375 1694 1694 1694 1694 500
557 20250408 091800 17691375 1689 1689 1689 1689 0
558 20250408 091700 17691375 1689 1689 1689 1689 0
559 20250408 091600 17691375 1689 1689 1689 1689 1
560 20250408 091500 17689686 1724 1724 1724 1724 0
561 20250408 091400 17689686 1724 1729 1729 1724 10080
562 20250408 091300 311366 1738 1738 1738 1738 0
563 20250408 091200 311366 1738 1738 1738 1738 0
564 20250408 091100 311366 1738 1738 1738 1738 0
565 20250408 091000 311366 1738 1738 1738 1738 0
566 20250408 090900 311366 1738 1738 1738 1738 0
567 20250408 090800 311366 1738 1738 1738 1738 0
568 20250408 090700 311366 1738 1739 1739 1729 38
569 20250408 090600 245437 1739 1740 1740 1739 40
570 20250408 090500 175854 1740 1740 1740 1740 25
571 20250408 090400 132354 1740 1740 1740 1740 10
572 20250408 090300 114954 1740 1743 1743 1740 39
573 20250408 090200 47052 1729 1729 1729 1729 0
574 20250408 090100 47052 1729 1729 1729 1729 0
575 20250408 090000 47052 1729 1746 1746 1729 27