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

578
009240/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183600,716401675,38350,38350,38350,38350,579
20250408,183500,716401675,38350,38350,38350,38350,0
20250408,183400,716401675,38350,38350,38350,38350,0
20250408,183300,716401675,38350,38350,38350,38350,0
20250408,183200,716401675,38350,38350,38350,38350,0
20250408,183100,716401675,38350,38350,38350,38350,0
20250408,183000,716401675,38350,38350,38350,38350,0
20250408,182900,716401675,38350,38350,38350,38350,0
20250408,182800,716401675,38350,38350,38350,38350,0
20250408,182700,716401675,38350,38350,38350,38350,0
20250408,182600,716401675,38350,38350,38350,38350,0
20250408,182500,716401675,38350,38350,38350,38350,0
20250408,182400,716401675,38350,38350,38350,38350,0
20250408,182300,716401675,38350,38350,38350,38350,0
20250408,182200,716401675,38350,38350,38350,38350,0
20250408,182100,716401675,38350,38350,38350,38350,0
20250408,182000,716401675,38350,38350,38350,38350,0
20250408,181900,716401675,38350,38350,38350,38350,0
20250408,181800,716401675,38350,38350,38350,38350,0
20250408,181700,716401675,38350,38350,38350,38350,0
20250408,181600,716401675,38350,38350,38350,38350,0
20250408,181500,716401675,38350,38350,38350,38350,0
20250408,181400,716401675,38350,38350,38350,38350,0
20250408,181300,716401675,38350,38350,38350,38350,0
20250408,181200,716401675,38350,38350,38350,38350,0
20250408,181100,716401675,38350,38350,38350,38350,0
20250408,181000,716401675,38350,38350,38350,38350,0
20250408,180900,716401675,38350,38350,38350,38350,0
20250408,180800,716401675,38350,38350,38350,38350,0
20250408,180700,716401675,38350,38350,38350,38350,0
20250408,180600,716401675,38350,38350,38350,38350,579
20250408,180500,716401675,38350,38350,38350,38350,0
20250408,180400,716401675,38350,38350,38350,38350,0
20250408,180300,716401675,38350,38350,38350,38350,0
20250408,180200,716401675,38350,38350,38350,38350,0
20250408,180100,716401675,38350,38350,38350,38350,0
20250408,180000,716401675,38350,38350,38350,38350,0
20250408,175900,716401675,38350,38350,38350,38350,0
20250408,175800,716401675,38350,38350,38350,38350,0
20250408,175700,716401675,38350,38350,38350,38350,0
20250408,175600,716401675,38350,38350,38350,38350,0
20250408,175500,716401675,38350,38350,38350,38350,0
20250408,175400,716401675,38350,38350,38350,38350,0
20250408,175300,716401675,38350,38350,38350,38350,0
20250408,175200,716401675,38350,38350,38350,38350,0
20250408,175100,716401675,38350,38350,38350,38350,0
20250408,175000,716401675,38350,38350,38350,38350,0
20250408,174900,716401675,38350,38350,38350,38350,0
20250408,174800,716401675,38350,38350,38350,38350,0
20250408,174700,716401675,38350,38350,38350,38350,0
20250408,174600,716401675,38350,38350,38350,38350,0
20250408,174500,716401675,38350,38350,38350,38350,0
20250408,174400,716401675,38350,38350,38350,38350,0
20250408,174300,716401675,38350,38350,38350,38350,0
20250408,174200,716401675,38350,38350,38350,38350,0
20250408,174100,716401675,38350,38350,38350,38350,0
20250408,174000,716401675,38350,38350,38350,38350,0
20250408,173900,716401675,38350,38350,38350,38350,0
20250408,173800,716401675,38350,38350,38350,38350,0
20250408,173700,716401675,38350,38350,38350,38350,0
20250408,173600,716401675,38350,38350,38350,38350,579
20250408,173500,716401675,38350,38350,38350,38350,0
20250408,173400,716401675,38350,38350,38350,38350,0
20250408,173300,716401675,38350,38350,38350,38350,0
20250408,173200,716401675,38350,38350,38350,38350,0
20250408,173100,716401675,38350,38350,38350,38350,0
20250408,173000,716401675,38350,38350,38350,38350,0
20250408,172900,716401675,38350,38350,38350,38350,0
20250408,172800,716401675,38350,38350,38350,38350,0
20250408,172700,716401675,38350,38350,38350,38350,0
20250408,172600,716401675,38350,38350,38350,38350,0
20250408,172500,716401675,38350,38350,38350,38350,0
20250408,172400,716401675,38350,38350,38350,38350,0
20250408,172300,716401675,38350,38350,38350,38350,0
20250408,172200,716401675,38350,38350,38350,38350,0
20250408,172100,716401675,38350,38350,38350,38350,0
20250408,172000,716401675,38350,38350,38350,38350,0
20250408,171900,716401675,38350,38350,38350,38350,0
20250408,171800,716401675,38350,38350,38350,38350,0
20250408,171700,716401675,38350,38350,38350,38350,0
20250408,171600,716401675,38350,38350,38350,38350,0
20250408,171500,716401675,38350,38350,38350,38350,0
20250408,171400,716401675,38350,38350,38350,38350,0
20250408,171300,716401675,38350,38350,38350,38350,0
20250408,171200,716401675,38350,38350,38350,38350,0
20250408,171100,716401675,38350,38350,38350,38350,0
20250408,171000,716401675,38350,38350,38350,38350,0
20250408,170900,716401675,38350,38350,38350,38350,0
20250408,170800,716401675,38350,38350,38350,38350,0
20250408,170700,716401675,38350,38350,38350,38350,0
20250408,170600,716401675,38350,38350,38350,38350,579
20250408,170500,716401675,38350,38350,38350,38350,0
20250408,170400,716401675,38350,38350,38350,38350,0
20250408,170300,716401675,38350,38350,38350,38350,0
20250408,170200,716401675,38350,38350,38350,38350,0
20250408,170100,716401675,38350,38350,38350,38350,0
20250408,170000,716401675,38350,38350,38350,38350,0
20250408,165900,716401675,38350,38350,38350,38350,0
20250408,165800,716401675,38350,38350,38350,38350,0
20250408,165700,716401675,38350,38350,38350,38350,0
20250408,165600,716401675,38350,38350,38350,38350,0
20250408,165500,716401675,38350,38350,38350,38350,0
20250408,165400,716401675,38350,38350,38350,38350,0
20250408,165300,716401675,38350,38350,38350,38350,0
20250408,165200,716401675,38350,38350,38350,38350,0
20250408,165100,716401675,38350,38350,38350,38350,0
20250408,165000,716401675,38350,38350,38350,38350,0
20250408,164900,716401675,38350,38350,38350,38350,0
20250408,164800,716401675,38350,38350,38350,38350,0
20250408,164700,716401675,38350,38350,38350,38350,0
20250408,164600,716401675,38350,38350,38350,38350,0
20250408,164500,716401675,38350,38350,38350,38350,0
20250408,164400,716401675,38350,38350,38350,38350,0
20250408,164300,716401675,38350,38350,38350,38350,0
20250408,164200,716401675,38350,38350,38350,38350,0
20250408,164100,716401675,38350,38350,38350,38350,0
20250408,164000,716401675,38350,38350,38350,38350,0
20250408,163900,716401675,38350,38350,38350,38350,0
20250408,163800,716401675,38350,38350,38350,38350,0
20250408,163700,716401675,38350,38350,38350,38350,0
20250408,163600,716401675,38350,38350,38350,38350,579
20250408,163500,716401675,38350,38350,38350,38350,0
20250408,163400,716401675,38350,38350,38350,38350,0
20250408,163300,716401675,38350,38350,38350,38350,0
20250408,163200,716401675,38350,38350,38350,38350,0
20250408,163100,716401675,38350,38350,38350,38350,0
20250408,163000,716401675,38350,38350,38350,38350,0
20250408,162900,716401675,38350,38350,38350,38350,0
20250408,162800,716401675,38350,38350,38350,38350,0
20250408,162700,716401675,38350,38350,38350,38350,0
20250408,162600,716401675,38350,38350,38350,38350,0
20250408,162500,716401675,38350,38350,38350,38350,0
20250408,162400,716401675,38350,38350,38350,38350,0
20250408,162300,716401675,38350,38350,38350,38350,0
20250408,162200,716401675,38350,38350,38350,38350,0
20250408,162100,716401675,38350,38350,38350,38350,0
20250408,162000,716401675,38350,38350,38350,38350,0
20250408,161900,716401675,38350,38350,38350,38350,0
20250408,161800,716401675,38350,38350,38350,38350,0
20250408,161700,716401675,38350,38350,38350,38350,0
20250408,161600,716401675,38350,38350,38350,38350,0
20250408,161500,716401675,38350,38350,38350,38350,0
20250408,161400,716401675,38350,38350,38350,38350,0
20250408,161300,716401675,38350,38350,38350,38350,0
20250408,161200,716401675,38350,38350,38350,38350,0
20250408,161100,716401675,38350,38350,38350,38350,0
20250408,161000,716401675,38350,38350,38350,38350,0
20250408,160900,716401675,38350,38350,38350,38350,0
20250408,160800,716401675,38350,38350,38350,38350,0
20250408,160700,716401675,38350,38350,38350,38350,0
20250408,160600,716401675,38350,38350,38350,38350,579
20250408,160500,716401675,38350,38350,38350,38350,0
20250408,160400,716401675,38350,38350,38350,38350,0
20250408,160300,716401675,38350,38350,38350,38350,0
20250408,160200,716401675,38350,38350,38350,38350,0
20250408,160100,716401675,38350,38350,38350,38350,0
20250408,160000,716401675,38350,38350,38350,38350,0
20250408,155900,716401675,38350,38350,38350,38350,0
20250408,155800,716401675,38350,38350,38350,38350,0
20250408,155700,716401675,38350,38350,38350,38350,0
20250408,155600,716401675,38350,38350,38350,38350,0
20250408,155500,716401675,38350,38350,38350,38350,0
20250408,155400,716401675,38350,38350,38350,38350,0
20250408,155300,716401675,38350,38350,38350,38350,0
20250408,155200,716401675,38350,38350,38350,38350,0
20250408,155100,716401675,38350,38350,38350,38350,0
20250408,155000,716401675,38350,38350,38350,38350,0
20250408,154900,716401675,38350,38350,38350,38350,0
20250408,154800,716401675,38350,38350,38350,38350,0
20250408,154700,716401675,38350,38350,38350,38350,0
20250408,154600,716401675,38350,38350,38350,38350,0
20250408,154500,716401675,38350,38350,38350,38350,0
20250408,154400,716401675,38350,38350,38350,38350,0
20250408,154300,716401675,38350,38350,38350,38350,0
20250408,154200,716401675,38350,38350,38350,38350,0
20250408,154100,716401675,38350,38350,38350,38350,0
20250408,154000,716401675,38350,38350,38350,38350,0
20250408,153900,716401675,38350,38350,38350,38350,0
20250408,153800,716401675,38350,38350,38350,38350,0
20250408,153700,716401675,38350,38350,38350,38350,0
20250408,153600,716401675,38350,38350,38350,38350,579
20250408,153500,716401675,38350,38350,38350,38350,0
20250408,153400,716401675,38350,38350,38350,38350,0
20250408,153300,716401675,38350,38350,38350,38350,0
20250408,153200,716401675,38350,38350,38350,38350,0
20250408,153100,716401675,38350,38350,38350,38350,0
20250408,153000,716401675,38350,38350,38350,38350,579
20250408,152900,694197025,38150,38150,38150,38150,0
20250408,152800,694197025,38150,38150,38150,38150,0
20250408,152700,694197025,38150,38150,38150,38150,0
20250408,152600,694197025,38150,38150,38150,38150,0
20250408,152500,694197025,38150,38150,38150,38150,0
20250408,152400,694197025,38150,38150,38150,38150,0
20250408,152300,694197025,38150,38150,38150,38150,0
20250408,152200,694197025,38150,38150,38150,38150,0
20250408,152100,694197025,38150,38150,38150,38150,0
20250408,152000,694197025,38150,38150,38150,38150,0
20250408,151900,694197025,38150,38350,38350,38150,78
20250408,151800,691213925,38200,38300,38350,38200,83
20250408,151700,688034925,38300,38300,38300,38300,3
20250408,151600,687920025,38300,38200,38300,38200,51
20250408,151500,685971725,38150,38350,38350,38150,174
20250408,151400,679321275,38350,38350,38350,38350,13
20250408,151300,678822725,38350,38200,38350,38200,59
20250408,151200,676563375,38250,38250,38250,38250,19
20250408,151100,675836625,38300,38300,38300,38300,33
20250408,151000,674572725,38300,38300,38300,38300,34
20250408,150900,673270525,38300,38300,38300,38300,36
20250408,150800,671891725,38250,38250,38250,38250,47
20250408,150700,670093975,38250,38250,38250,38250,57
20250408,150600,667913725,38250,38250,38250,38250,1
20250408,150500,667875475,38250,38250,38250,38250,5
20250408,150400,667684225,38250,38250,38250,38250,3
20250408,150300,667569475,38250,38250,38250,38250,1
20250408,150200,667531225,38250,38200,38300,38200,306
20250408,150100,655835625,38200,38200,38200,38200,34
20250408,150000,654536825,38200,38200,38200,38200,9
20250408,145900,654193025,38200,38200,38200,38200,5
20250408,145800,654002025,38200,38200,38200,38200,21
20250408,145700,653199825,38200,38200,38200,38200,1
20250408,145600,653161625,38200,38200,38200,38200,3
20250408,145500,653047025,38200,38200,38200,38200,2
20250408,145400,652970625,38200,38200,38200,38200,22
20250408,145300,652130225,38200,38200,38200,38200,4
20250408,145200,651977425,38200,38200,38200,38200,2
20250408,145100,651901025,38200,38200,38200,38200,2
20250408,145000,651824625,38200,38200,38200,38200,1
20250408,144900,651786425,38200,38200,38200,38200,1
20250408,144800,651748225,38150,38150,38150,38150,13
20250408,144700,651252275,38200,38200,38200,38200,2
20250408,144600,651175875,38150,38200,38200,38150,93
20250408,144500,647626425,38200,38200,38200,38200,14
20250408,144400,647091625,38200,38200,38200,38200,24
20250408,144300,646174825,38250,38250,38250,38250,1
20250408,144200,646136575,38250,38250,38250,38250,1
20250408,144100,646098325,38250,38250,38250,38250,0
20250408,144000,646098325,38250,38250,38250,38250,24
20250408,143900,645180325,38200,38200,38200,38200,0
20250408,143800,645180325,38200,38250,38250,38200,43
20250408,143700,643537675,38200,38200,38200,38200,13
20250408,143600,643041075,38250,38250,38250,38250,17
20250408,143500,642390825,38250,38250,38250,38250,0
20250408,143400,642390825,38250,38200,38250,38200,21
20250408,143300,641588575,38200,38200,38200,38200,1
20250408,143200,641550375,38150,38150,38150,38150,28
20250408,143100,640482175,38100,38150,38150,38100,37
20250408,143000,639071625,38150,38150,38150,38150,28
20250408,142900,638003425,38150,38150,38150,38150,51
20250408,142800,636057775,38150,38150,38150,38100,26
20250408,142700,635065925,38150,38150,38150,38150,2
20250408,142600,634989625,38150,38150,38150,38150,15
20250408,142500,634417375,38150,38150,38150,38150,1
20250408,142400,634379225,38150,38150,38150,38150,1
20250408,142300,634341075,38150,38150,38150,38150,1
20250408,142200,634302925,38150,38150,38150,38150,1
20250408,142100,634264775,38100,38100,38100,38100,95
20250408,142000,630645275,38100,38100,38100,38100,0
20250408,141900,630645275,38100,38100,38100,38100,2
20250408,141800,630569075,38100,38100,38100,38100,15
20250408,141700,629997575,38100,38150,38150,38100,263
20250408,141600,619965075,38200,38200,38200,38200,0
20250408,141500,619965075,38200,38200,38200,38200,1
20250408,141400,619926875,38200,38200,38200,38200,3
20250408,141300,619812275,38200,38200,38200,38200,0
20250408,141200,619812275,38200,38200,38200,38200,0
20250408,141100,619812275,38200,38200,38200,38200,81
20250408,141000,616718075,38200,38200,38200,38200,0
20250408,140900,616718075,38200,38250,38250,38200,43
20250408,140800,615075425,38200,38200,38200,38200,0
20250408,140700,615075425,38200,38200,38200,38200,0
20250408,140600,615075425,38200,38200,38200,38200,35
20250408,140500,613738425,38250,38250,38250,38250,0
20250408,140400,613738425,38250,38250,38250,38250,4
20250408,140300,613585425,38250,38250,38250,38250,1
20250408,140200,613547175,38200,38200,38200,38200,90
20250408,140100,610109175,38250,38250,38250,38250,0
20250408,140000,610109175,38250,38250,38250,38250,28
20250408,135900,609038175,38200,38200,38200,38200,20
20250408,135800,608274175,38250,38200,38250,38200,58
20250408,135700,606058175,38250,38250,38250,38250,1
20250408,135600,606019925,38250,38250,38250,38250,0
20250408,135500,606019925,38250,38200,38250,38200,5
20250408,135400,605828825,38250,38250,38250,38250,1
20250408,135300,605790575,38200,38200,38200,38200,0
20250408,135200,605790575,38200,38200,38200,38200,0
20250408,135100,605790575,38200,38200,38200,38200,0
20250408,135000,605790575,38200,38200,38200,38200,25
20250408,134900,604835575,38200,38250,38250,38200,52
20250408,134800,602849075,38200,38200,38200,38200,30
20250408,134700,601703075,38200,38200,38200,38200,9
20250408,134600,601359275,38200,38200,38200,38200,4
20250408,134500,601206475,38150,38150,38150,38150,40
20250408,134400,599680475,38350,38350,38350,38350,1
20250408,134300,599642125,38350,38350,38350,38350,15
20250408,134200,599066875,38200,38275,38275,38200,34
20250408,134100,597766575,38300,38300,38300,38300,14
20250408,134000,597230375,38250,38200,38250,38200,36
20250408,133900,595855125,38150,38150,38150,38150,123
20250408,133800,591162675,38150,38100,38150,38100,4
20250408,133700,591010175,38100,38100,38100,38100,0
20250408,133600,591010175,38100,38100,38100,38100,12
20250408,133500,590552975,38100,38100,38100,38100,0
20250408,133400,590552975,38100,38100,38150,38100,27
20250408,133300,589524225,38100,38150,38150,38100,161
20250408,133200,583383575,38200,38200,38200,38150,20
20250408,133100,582619625,38200,38200,38200,38200,1
20250408,133000,582581425,38200,38200,38200,38200,0
20250408,132900,582581425,38200,38200,38200,38200,0
20250408,132800,582581425,38200,38200,38200,38200,5
20250408,132700,582390425,38200,38200,38200,38200,46
20250408,132600,580633225,38200,38250,38250,38200,14
20250408,132500,580098375,38200,38250,38250,38200,36
20250408,132400,578722025,38250,38250,38250,38250,0
20250408,132300,578722025,38250,38250,38250,38250,2
20250408,132200,578645525,38300,38250,38300,38250,2
20250408,132100,578568975,38300,38300,38300,38300,0
20250408,132000,578568975,38300,38300,38300,38300,1
20250408,131900,578530675,38250,38250,38250,38250,15
20250408,131800,577956925,38150,38300,38300,38150,148
20250408,131700,572305525,38300,38300,38300,38300,0
20250408,131600,572305525,38300,38300,38300,38300,0
20250408,131500,572305525,38300,38300,38300,38300,2
20250408,131400,572228925,38350,38350,38350,38350,1
20250408,131300,572190575,38350,38250,38350,38250,21
20250408,131200,571387225,38250,38250,38250,38250,41
20250408,131100,569818975,38200,38200,38200,38200,20
20250408,131000,569054975,38200,38250,38250,38100,138
20250408,130900,563793475,38250,38250,38250,38200,306
20250408,130800,552101525,38250,38300,38300,38250,142
20250408,130700,546663225,38350,38350,38350,38350,10
20250408,130600,546279725,38300,38300,38300,38300,0
20250408,130500,546279725,38300,38300,38300,38300,0
20250408,130400,546279725,38300,38300,38300,38300,0
20250408,130300,546279725,38300,38350,38350,38300,18
20250408,130200,545590075,38350,38350,38350,38350,11
20250408,130100,545168225,38350,38300,38350,38300,57
20250408,130000,542985075,38300,38300,38300,38300,1
20250408,125900,542946775,38250,38250,38250,38250,15
20250408,125800,542373025,38250,38250,38250,38250,1
20250408,125700,542334775,38250,38250,38250,38250,0
20250408,125600,542334775,38250,38250,38250,38250,25
20250408,125500,541378525,38250,38300,38300,38250,22
20250408,125400,540536975,38300,38300,38300,38300,1
20250408,125300,540498675,38250,38250,38250,38250,3
20250408,125200,540383925,38300,38300,38350,38300,44
20250408,125100,538698675,38250,38250,38250,38250,139
20250408,125000,533381925,38250,38250,38250,38250,2
20250408,124900,533305425,38250,38300,38300,38250,105
20250408,124800,529285875,38300,38300,38300,38300,0
20250408,124700,529285875,38300,38300,38300,38300,1
20250408,124600,529247575,38300,38350,38350,38300,26
20250408,124500,528251725,38300,38350,38350,38300,33
20250408,124400,526986775,38350,38400,38400,38350,12
20250408,124300,526526525,38400,38400,38400,38400,2
20250408,124200,526449725,38350,38350,38350,38350,3
20250408,124100,526334675,38350,38350,38350,38350,2
20250408,124000,526257975,38350,38350,38350,38350,0
20250408,123900,526257975,38350,38350,38350,38350,0
20250408,123800,526257975,38350,38350,38350,38350,0
20250408,123700,526257975,38350,38350,38350,38350,3
20250408,123600,526142925,38400,38350,38400,38350,15
20250408,123500,525567625,38350,38350,38350,38350,88
20250408,123400,522192825,38350,38400,38400,38350,31
20250408,123300,521003925,38350,38350,38350,38350,5
20250408,123200,520812175,38350,38350,38350,38350,0
20250408,123100,520812175,38350,38350,38350,38350,12
20250408,123000,520351975,38400,38350,38400,38350,188
20250408,122900,513142125,38300,38300,38300,38300,0
20250408,122800,513142125,38300,38300,38300,38300,19
20250408,122700,512414425,38350,38350,38350,38350,4
20250408,122600,512261025,38300,38350,38350,38300,5
20250408,122500,512069475,38300,38300,38300,38300,5
20250408,122400,511877975,38350,38350,38350,38350,1
20250408,122300,511839625,38300,38300,38300,38300,0
20250408,122200,511839625,38300,38300,38300,38300,24
20250408,122100,510920425,38300,38400,38400,38300,4
20250408,122000,510767025,38400,38400,38400,38400,0
20250408,121900,510767025,38400,38400,38400,38400,10
20250408,121800,510383025,38300,38450,38450,38250,209
20250408,121700,502364925,38400,38400,38400,38400,3
20250408,121600,502249725,38450,38450,38450,38450,0
20250408,121500,502249725,38450,38450,38450,38450,4
20250408,121400,502095925,38450,38500,38500,38450,149
20250408,121300,496366825,38500,38500,38500,38500,0
20250408,121200,496366825,38500,38500,38500,38500,1
20250408,121100,496328325,38500,38500,38500,38500,55
20250408,121000,494210825,38550,38500,38550,38500,67
20250408,120900,491631275,38550,38550,38550,38550,0
20250408,120800,491631275,38550,38550,38550,38550,1
20250408,120700,491592725,38550,38550,38550,38550,1
20250408,120600,491554175,38550,38550,38550,38550,2
20250408,120500,491477075,38550,38550,38550,38550,6
20250408,120400,491245775,38600,38600,38600,38600,0
20250408,120300,491245775,38600,38600,38600,38600,1
20250408,120200,491207175,38550,38550,38550,38550,12
20250408,120100,490744575,38600,38600,38600,38600,86
20250408,120000,487424975,38700,38700,38700,38700,1
20250408,115900,487386275,38700,38700,38700,38700,1
20250408,115800,487347575,38650,38650,38650,38650,4
20250408,115700,487192975,38650,38700,38700,38600,42
20250408,115600,485570825,38600,38600,38600,38600,1
20250408,115500,485532225,38700,38650,38700,38650,20
20250408,115400,484759125,38700,38700,38700,38700,0
20250408,115300,484759125,38700,38700,38700,38650,5
20250408,115200,484565675,38700,38700,38700,38700,0
20250408,115100,484565675,38700,38700,38700,38700,1
20250408,115000,484526975,38700,38700,38700,38700,1
20250408,114900,484488275,38700,38700,38700,38700,1
20250408,114800,484449575,38700,38700,38700,38700,0
20250408,114700,484449575,38700,38650,38700,38650,22
20250408,114600,483599225,38650,38800,38800,38650,18
20250408,114500,482903025,38800,38650,38800,38650,2
20250408,114400,482825575,38650,38650,38650,38650,0
20250408,114300,482825575,38650,38800,38800,38650,26
20250408,114200,481820525,38850,38850,38850,38850,0
20250408,114100,481820525,38850,38850,38850,38850,1
20250408,114000,481781675,38650,38650,38850,38650,36
20250408,113900,480390075,38650,38650,38650,38650,1
20250408,113800,480351425,38650,38700,38700,38650,24
20250408,113700,479423225,38850,38850,38850,38850,0
20250408,113600,479423225,38850,38850,38850,38850,0
20250408,113500,479423225,38850,38800,38850,38800,2
20250408,113400,479345575,38650,38700,38700,38650,24
20250408,113300,478417375,38700,38700,38700,38700,19
20250408,113200,477682075,38650,38750,38750,38650,57
20250408,113100,475477825,38750,38850,38850,38750,146
20250408,113000,469809775,38900,38900,38900,38900,0
20250408,112900,469809775,38900,38900,38900,38900,2
20250408,112800,469731975,38850,38850,38850,38850,31
20250408,112700,468527625,38850,38850,38850,38800,3
20250408,112600,468411125,38900,38850,38900,38850,15
20250408,112500,467828025,38850,38850,38850,38800,18
20250408,112400,467128775,38850,38850,38850,38850,12
20250408,112300,466662575,38850,38900,38900,38850,94
20250408,112200,463006825,38900,38900,38900,38900,10
20250408,112100,462617825,38950,38850,38950,38850,259
20250408,112000,452543975,38900,38900,38900,38900,3
20250408,111900,452427275,38900,38900,38900,38900,0
20250408,111800,452427275,38900,38900,38900,38900,3
20250408,111700,452310575,38900,38900,38900,38900,3
20250408,111600,452193875,38900,38900,38900,38900,3
20250408,111500,452077175,38900,38900,38900,38900,2
20250408,111400,451999375,38850,38850,38850,38850,5
20250408,111300,451805125,38900,38900,38900,38900,0
20250408,111200,451805125,38900,38900,38900,38900,3
20250408,111100,451688425,38850,38850,38850,38850,68
20250408,111000,449046625,38850,38850,38850,38850,0
20250408,110900,449046625,38850,38850,38850,38850,23
20250408,110800,448153075,38850,38850,38850,38850,3
20250408,110700,448036525,38850,38850,38850,38850,4
20250408,110600,447881125,38850,38850,38850,38850,19
20250408,110500,447142975,38850,38850,38850,38850,4
20250408,110400,446987575,38850,38850,38850,38850,0
20250408,110300,446987575,38850,38850,38850,38850,3
20250408,110200,446871025,38850,38850,38850,38850,2
20250408,110100,446793325,38850,38800,38850,38800,19
20250408,110000,446055925,38800,38900,38900,38800,29
20250408,105900,444930225,38850,38850,38900,38850,32
20250408,105800,443686825,38850,38850,38850,38850,45
20250408,105700,441938575,38850,38800,38850,38800,100
20250408,105600,438058425,38800,38850,38850,38800,69
20250408,105500,435381075,38800,38750,38800,38750,186
20250408,105400,428171125,38750,38700,38750,38650,145
20250408,105300,422560875,38600,38650,38700,38600,307
20250408,105200,410688775,38650,38600,38650,38600,60
20250408,105100,408371275,38650,38500,38650,38500,43
20250408,105000,406714375,38550,38550,38600,38550,91
20250408,104900,403204775,38550,38550,38550,38550,0
20250408,104800,403204775,38550,38550,38600,38550,227
20250408,104700,394453825,38550,38600,38600,38550,18
20250408,104600,393759825,38600,38550,38600,38550,60
20250408,104500,391445325,38600,38600,38600,38600,4
20250408,104400,391290925,38600,38600,38600,38600,2
20250408,104300,391213725,38600,38500,38600,38500,60
20250408,104200,388900725,38600,38600,38600,38600,3
20250408,104100,388784925,38600,38600,38600,38600,1
20250408,104000,388746325,38600,38450,38600,38450,63
20250408,103900,386319325,38600,38450,38650,38450,64
20250408,103800,383851825,38650,38500,38650,38450,640
20250408,103700,359204925,38450,38450,38500,38450,65
20250408,103600,356704175,38500,38450,38500,38450,132
20250408,103500,351628175,38400,38400,38400,38400,0
20250408,103400,351628175,38400,38400,38400,38400,0
20250408,103300,351628175,38400,38450,38450,38400,19
20250408,103200,350898525,38450,38450,38450,38450,0
20250408,103100,350898525,38450,38450,38450,38450,1
20250408,103000,350860075,38450,38450,38450,38450,3
20250408,102900,350744725,38400,38450,38450,38100,121
20250408,102800,346123575,38450,38350,38450,38350,120
20250408,102700,341515575,38450,38350,38450,38350,60
20250408,102600,339211575,38400,38300,38400,38300,130
20250408,102500,334224075,38300,38350,38350,38300,80
20250408,102400,331157325,38350,38350,38350,38350,10
20250408,102300,330773825,38400,38400,38400,38400,0
20250408,102200,330773825,38400,38400,38400,38400,1
20250408,102100,330735425,38400,38400,38400,38400,0
20250408,102000,330735425,38400,38300,38400,38300,60
20250408,101900,328434425,38350,38350,38350,38350,41
20250408,101800,326862075,38450,38450,38450,38450,0
20250408,101700,326862075,38450,38250,38450,38250,19
20250408,101600,326134325,38400,38300,38400,38250,77
20250408,101500,323183225,38450,38450,38450,38450,0
20250408,101400,323183225,38450,38400,38450,38400,7
20250408,101300,322914325,38450,38450,38450,38450,0
20250408,101200,322914325,38450,38450,38450,38450,2
20250408,101100,322837425,38450,38450,38450,38450,0
20250408,101000,322837425,38450,38450,38450,38450,0
20250408,100900,322837425,38450,38450,38450,38450,0
20250408,100800,322837425,38450,38200,38500,38200,65
20250408,100700,320344175,38500,38150,38500,38150,74
20250408,100600,317508925,38350,38200,38400,38150,155
20250408,100500,311576225,38450,38450,38450,38200,90
20250408,100400,308123225,38450,38300,38450,38200,148
20250408,100300,302453625,38300,38500,38500,38300,4
20250408,100200,302300025,38500,38400,38500,38300,69
20250408,100100,299650425,38500,38400,38500,38300,74
20250408,100000,296809825,38400,38200,38450,38200,245
20250408,095900,287428625,38350,38350,38450,38200,81
20250408,095800,284324325,38300,38300,38350,38250,145
20250408,095700,278771125,38300,38300,38300,38300,12
20250408,095600,278311525,38350,38350,38350,38350,33
20250408,095500,277045975,38350,38350,38350,38350,0
20250408,095400,277045975,38350,38300,38350,38300,38
20250408,095300,275590175,38350,38300,38350,38300,44
20250408,095200,273904475,38350,38450,38450,38350,28
20250408,095100,272829875,38400,38400,38400,38400,26
20250408,095000,271831475,38400,38350,38400,38350,65
20250408,094900,269337475,38350,38400,38400,38350,127
20250408,094800,264462425,38350,38350,38350,38350,0
20250408,094700,264462425,38350,38350,38350,38350,10
20250408,094600,264078925,38300,38400,38400,38300,59
20250408,094500,261817675,38350,38350,38350,38300,57
20250408,094400,259632975,38450,38400,38450,38400,64
20250408,094300,257175325,38500,38500,38500,38500,0
20250408,094200,257175325,38500,38400,38500,38400,514
20250408,094100,237436325,38500,38350,38500,38350,181
20250408,094000,230487925,38400,38400,38400,38400,2
20250408,093900,230411125,38400,38450,38450,38350,9
20250408,093800,230065625,38450,38500,38500,38450,8
20250408,093700,229757725,38400,38400,38500,38350,236
20250408,093600,220695875,38500,38500,38500,38500,2
20250408,093500,220618875,38350,38400,38650,38300,194
20250408,093400,213180125,38650,38500,38650,38400,66
20250408,093300,210643675,38450,38250,38600,38250,66
20250408,093200,208108075,38450,38550,38600,38450,34
20250408,093100,206797775,38550,38250,38550,38250,71
20250408,093000,204078725,38650,38500,38650,38450,53
20250408,092900,202040625,38650,38650,38650,38650,1
20250408,092800,202001975,38250,38650,38650,38250,26
20250408,092700,201002275,38650,38650,38650,38250,268
20250408,092600,190699175,38650,38650,38650,38250,29
20250408,092500,189583525,38650,38350,38650,38300,139
20250408,092400,184222325,38400,38650,38650,38400,24
20250408,092300,183297975,38200,38200,38650,38200,401
20250408,092200,167853975,38600,38650,38650,38200,392
20250408,092100,152747125,38650,38700,38700,38250,339
20250408,092000,139651775,38700,38800,38800,38700,4
20250408,091900,139496825,38700,38550,38700,38400,284
20250408,091800,128536025,38650,38700,38700,38350,223
20250408,091700,119933475,38650,38500,38650,38350,430
20250408,091600,103368600,38600,38700,38700,38600,45
20250408,091500,101631400,38700,38600,38700,38600,42
20250408,091400,100008400,38700,38700,38700,38700,30
20250408,091300,98847400,38700,38800,38850,38450,204
20250408,091200,90950450,38800,38750,38800,38400,276
20250408,091100,80271650,38750,38600,38750,38300,243
20250408,091000,70875300,38200,38350,38550,38150,443
20250408,090900,53853100,38150,38400,38400,38150,253
20250408,090800,44152350,38400,38050,38400,38050,69
20250408,090700,41523300,38150,38150,38150,38150,1
20250408,090600,41485150,38150,38100,38150,38100,158
20250408,090500,35465150,38100,38000,38100,37950,80
20250408,090400,32424950,38100,38000,38100,38000,13
20250408,090300,31930850,37900,38100,38100,37900,71
20250408,090200,29237950,38050,37850,38100,37800,74
20250408,090100,26433300,37800,37900,38000,37800,465
20250408,090000,8813950,37950,37750,38100,37750,233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183600 716401675 38350 38350 38350 38350 579
3 20250408 183500 716401675 38350 38350 38350 38350 0
4 20250408 183400 716401675 38350 38350 38350 38350 0
5 20250408 183300 716401675 38350 38350 38350 38350 0
6 20250408 183200 716401675 38350 38350 38350 38350 0
7 20250408 183100 716401675 38350 38350 38350 38350 0
8 20250408 183000 716401675 38350 38350 38350 38350 0
9 20250408 182900 716401675 38350 38350 38350 38350 0
10 20250408 182800 716401675 38350 38350 38350 38350 0
11 20250408 182700 716401675 38350 38350 38350 38350 0
12 20250408 182600 716401675 38350 38350 38350 38350 0
13 20250408 182500 716401675 38350 38350 38350 38350 0
14 20250408 182400 716401675 38350 38350 38350 38350 0
15 20250408 182300 716401675 38350 38350 38350 38350 0
16 20250408 182200 716401675 38350 38350 38350 38350 0
17 20250408 182100 716401675 38350 38350 38350 38350 0
18 20250408 182000 716401675 38350 38350 38350 38350 0
19 20250408 181900 716401675 38350 38350 38350 38350 0
20 20250408 181800 716401675 38350 38350 38350 38350 0
21 20250408 181700 716401675 38350 38350 38350 38350 0
22 20250408 181600 716401675 38350 38350 38350 38350 0
23 20250408 181500 716401675 38350 38350 38350 38350 0
24 20250408 181400 716401675 38350 38350 38350 38350 0
25 20250408 181300 716401675 38350 38350 38350 38350 0
26 20250408 181200 716401675 38350 38350 38350 38350 0
27 20250408 181100 716401675 38350 38350 38350 38350 0
28 20250408 181000 716401675 38350 38350 38350 38350 0
29 20250408 180900 716401675 38350 38350 38350 38350 0
30 20250408 180800 716401675 38350 38350 38350 38350 0
31 20250408 180700 716401675 38350 38350 38350 38350 0
32 20250408 180600 716401675 38350 38350 38350 38350 579
33 20250408 180500 716401675 38350 38350 38350 38350 0
34 20250408 180400 716401675 38350 38350 38350 38350 0
35 20250408 180300 716401675 38350 38350 38350 38350 0
36 20250408 180200 716401675 38350 38350 38350 38350 0
37 20250408 180100 716401675 38350 38350 38350 38350 0
38 20250408 180000 716401675 38350 38350 38350 38350 0
39 20250408 175900 716401675 38350 38350 38350 38350 0
40 20250408 175800 716401675 38350 38350 38350 38350 0
41 20250408 175700 716401675 38350 38350 38350 38350 0
42 20250408 175600 716401675 38350 38350 38350 38350 0
43 20250408 175500 716401675 38350 38350 38350 38350 0
44 20250408 175400 716401675 38350 38350 38350 38350 0
45 20250408 175300 716401675 38350 38350 38350 38350 0
46 20250408 175200 716401675 38350 38350 38350 38350 0
47 20250408 175100 716401675 38350 38350 38350 38350 0
48 20250408 175000 716401675 38350 38350 38350 38350 0
49 20250408 174900 716401675 38350 38350 38350 38350 0
50 20250408 174800 716401675 38350 38350 38350 38350 0
51 20250408 174700 716401675 38350 38350 38350 38350 0
52 20250408 174600 716401675 38350 38350 38350 38350 0
53 20250408 174500 716401675 38350 38350 38350 38350 0
54 20250408 174400 716401675 38350 38350 38350 38350 0
55 20250408 174300 716401675 38350 38350 38350 38350 0
56 20250408 174200 716401675 38350 38350 38350 38350 0
57 20250408 174100 716401675 38350 38350 38350 38350 0
58 20250408 174000 716401675 38350 38350 38350 38350 0
59 20250408 173900 716401675 38350 38350 38350 38350 0
60 20250408 173800 716401675 38350 38350 38350 38350 0
61 20250408 173700 716401675 38350 38350 38350 38350 0
62 20250408 173600 716401675 38350 38350 38350 38350 579
63 20250408 173500 716401675 38350 38350 38350 38350 0
64 20250408 173400 716401675 38350 38350 38350 38350 0
65 20250408 173300 716401675 38350 38350 38350 38350 0
66 20250408 173200 716401675 38350 38350 38350 38350 0
67 20250408 173100 716401675 38350 38350 38350 38350 0
68 20250408 173000 716401675 38350 38350 38350 38350 0
69 20250408 172900 716401675 38350 38350 38350 38350 0
70 20250408 172800 716401675 38350 38350 38350 38350 0
71 20250408 172700 716401675 38350 38350 38350 38350 0
72 20250408 172600 716401675 38350 38350 38350 38350 0
73 20250408 172500 716401675 38350 38350 38350 38350 0
74 20250408 172400 716401675 38350 38350 38350 38350 0
75 20250408 172300 716401675 38350 38350 38350 38350 0
76 20250408 172200 716401675 38350 38350 38350 38350 0
77 20250408 172100 716401675 38350 38350 38350 38350 0
78 20250408 172000 716401675 38350 38350 38350 38350 0
79 20250408 171900 716401675 38350 38350 38350 38350 0
80 20250408 171800 716401675 38350 38350 38350 38350 0
81 20250408 171700 716401675 38350 38350 38350 38350 0
82 20250408 171600 716401675 38350 38350 38350 38350 0
83 20250408 171500 716401675 38350 38350 38350 38350 0
84 20250408 171400 716401675 38350 38350 38350 38350 0
85 20250408 171300 716401675 38350 38350 38350 38350 0
86 20250408 171200 716401675 38350 38350 38350 38350 0
87 20250408 171100 716401675 38350 38350 38350 38350 0
88 20250408 171000 716401675 38350 38350 38350 38350 0
89 20250408 170900 716401675 38350 38350 38350 38350 0
90 20250408 170800 716401675 38350 38350 38350 38350 0
91 20250408 170700 716401675 38350 38350 38350 38350 0
92 20250408 170600 716401675 38350 38350 38350 38350 579
93 20250408 170500 716401675 38350 38350 38350 38350 0
94 20250408 170400 716401675 38350 38350 38350 38350 0
95 20250408 170300 716401675 38350 38350 38350 38350 0
96 20250408 170200 716401675 38350 38350 38350 38350 0
97 20250408 170100 716401675 38350 38350 38350 38350 0
98 20250408 170000 716401675 38350 38350 38350 38350 0
99 20250408 165900 716401675 38350 38350 38350 38350 0
100 20250408 165800 716401675 38350 38350 38350 38350 0
101 20250408 165700 716401675 38350 38350 38350 38350 0
102 20250408 165600 716401675 38350 38350 38350 38350 0
103 20250408 165500 716401675 38350 38350 38350 38350 0
104 20250408 165400 716401675 38350 38350 38350 38350 0
105 20250408 165300 716401675 38350 38350 38350 38350 0
106 20250408 165200 716401675 38350 38350 38350 38350 0
107 20250408 165100 716401675 38350 38350 38350 38350 0
108 20250408 165000 716401675 38350 38350 38350 38350 0
109 20250408 164900 716401675 38350 38350 38350 38350 0
110 20250408 164800 716401675 38350 38350 38350 38350 0
111 20250408 164700 716401675 38350 38350 38350 38350 0
112 20250408 164600 716401675 38350 38350 38350 38350 0
113 20250408 164500 716401675 38350 38350 38350 38350 0
114 20250408 164400 716401675 38350 38350 38350 38350 0
115 20250408 164300 716401675 38350 38350 38350 38350 0
116 20250408 164200 716401675 38350 38350 38350 38350 0
117 20250408 164100 716401675 38350 38350 38350 38350 0
118 20250408 164000 716401675 38350 38350 38350 38350 0
119 20250408 163900 716401675 38350 38350 38350 38350 0
120 20250408 163800 716401675 38350 38350 38350 38350 0
121 20250408 163700 716401675 38350 38350 38350 38350 0
122 20250408 163600 716401675 38350 38350 38350 38350 579
123 20250408 163500 716401675 38350 38350 38350 38350 0
124 20250408 163400 716401675 38350 38350 38350 38350 0
125 20250408 163300 716401675 38350 38350 38350 38350 0
126 20250408 163200 716401675 38350 38350 38350 38350 0
127 20250408 163100 716401675 38350 38350 38350 38350 0
128 20250408 163000 716401675 38350 38350 38350 38350 0
129 20250408 162900 716401675 38350 38350 38350 38350 0
130 20250408 162800 716401675 38350 38350 38350 38350 0
131 20250408 162700 716401675 38350 38350 38350 38350 0
132 20250408 162600 716401675 38350 38350 38350 38350 0
133 20250408 162500 716401675 38350 38350 38350 38350 0
134 20250408 162400 716401675 38350 38350 38350 38350 0
135 20250408 162300 716401675 38350 38350 38350 38350 0
136 20250408 162200 716401675 38350 38350 38350 38350 0
137 20250408 162100 716401675 38350 38350 38350 38350 0
138 20250408 162000 716401675 38350 38350 38350 38350 0
139 20250408 161900 716401675 38350 38350 38350 38350 0
140 20250408 161800 716401675 38350 38350 38350 38350 0
141 20250408 161700 716401675 38350 38350 38350 38350 0
142 20250408 161600 716401675 38350 38350 38350 38350 0
143 20250408 161500 716401675 38350 38350 38350 38350 0
144 20250408 161400 716401675 38350 38350 38350 38350 0
145 20250408 161300 716401675 38350 38350 38350 38350 0
146 20250408 161200 716401675 38350 38350 38350 38350 0
147 20250408 161100 716401675 38350 38350 38350 38350 0
148 20250408 161000 716401675 38350 38350 38350 38350 0
149 20250408 160900 716401675 38350 38350 38350 38350 0
150 20250408 160800 716401675 38350 38350 38350 38350 0
151 20250408 160700 716401675 38350 38350 38350 38350 0
152 20250408 160600 716401675 38350 38350 38350 38350 579
153 20250408 160500 716401675 38350 38350 38350 38350 0
154 20250408 160400 716401675 38350 38350 38350 38350 0
155 20250408 160300 716401675 38350 38350 38350 38350 0
156 20250408 160200 716401675 38350 38350 38350 38350 0
157 20250408 160100 716401675 38350 38350 38350 38350 0
158 20250408 160000 716401675 38350 38350 38350 38350 0
159 20250408 155900 716401675 38350 38350 38350 38350 0
160 20250408 155800 716401675 38350 38350 38350 38350 0
161 20250408 155700 716401675 38350 38350 38350 38350 0
162 20250408 155600 716401675 38350 38350 38350 38350 0
163 20250408 155500 716401675 38350 38350 38350 38350 0
164 20250408 155400 716401675 38350 38350 38350 38350 0
165 20250408 155300 716401675 38350 38350 38350 38350 0
166 20250408 155200 716401675 38350 38350 38350 38350 0
167 20250408 155100 716401675 38350 38350 38350 38350 0
168 20250408 155000 716401675 38350 38350 38350 38350 0
169 20250408 154900 716401675 38350 38350 38350 38350 0
170 20250408 154800 716401675 38350 38350 38350 38350 0
171 20250408 154700 716401675 38350 38350 38350 38350 0
172 20250408 154600 716401675 38350 38350 38350 38350 0
173 20250408 154500 716401675 38350 38350 38350 38350 0
174 20250408 154400 716401675 38350 38350 38350 38350 0
175 20250408 154300 716401675 38350 38350 38350 38350 0
176 20250408 154200 716401675 38350 38350 38350 38350 0
177 20250408 154100 716401675 38350 38350 38350 38350 0
178 20250408 154000 716401675 38350 38350 38350 38350 0
179 20250408 153900 716401675 38350 38350 38350 38350 0
180 20250408 153800 716401675 38350 38350 38350 38350 0
181 20250408 153700 716401675 38350 38350 38350 38350 0
182 20250408 153600 716401675 38350 38350 38350 38350 579
183 20250408 153500 716401675 38350 38350 38350 38350 0
184 20250408 153400 716401675 38350 38350 38350 38350 0
185 20250408 153300 716401675 38350 38350 38350 38350 0
186 20250408 153200 716401675 38350 38350 38350 38350 0
187 20250408 153100 716401675 38350 38350 38350 38350 0
188 20250408 153000 716401675 38350 38350 38350 38350 579
189 20250408 152900 694197025 38150 38150 38150 38150 0
190 20250408 152800 694197025 38150 38150 38150 38150 0
191 20250408 152700 694197025 38150 38150 38150 38150 0
192 20250408 152600 694197025 38150 38150 38150 38150 0
193 20250408 152500 694197025 38150 38150 38150 38150 0
194 20250408 152400 694197025 38150 38150 38150 38150 0
195 20250408 152300 694197025 38150 38150 38150 38150 0
196 20250408 152200 694197025 38150 38150 38150 38150 0
197 20250408 152100 694197025 38150 38150 38150 38150 0
198 20250408 152000 694197025 38150 38150 38150 38150 0
199 20250408 151900 694197025 38150 38350 38350 38150 78
200 20250408 151800 691213925 38200 38300 38350 38200 83
201 20250408 151700 688034925 38300 38300 38300 38300 3
202 20250408 151600 687920025 38300 38200 38300 38200 51
203 20250408 151500 685971725 38150 38350 38350 38150 174
204 20250408 151400 679321275 38350 38350 38350 38350 13
205 20250408 151300 678822725 38350 38200 38350 38200 59
206 20250408 151200 676563375 38250 38250 38250 38250 19
207 20250408 151100 675836625 38300 38300 38300 38300 33
208 20250408 151000 674572725 38300 38300 38300 38300 34
209 20250408 150900 673270525 38300 38300 38300 38300 36
210 20250408 150800 671891725 38250 38250 38250 38250 47
211 20250408 150700 670093975 38250 38250 38250 38250 57
212 20250408 150600 667913725 38250 38250 38250 38250 1
213 20250408 150500 667875475 38250 38250 38250 38250 5
214 20250408 150400 667684225 38250 38250 38250 38250 3
215 20250408 150300 667569475 38250 38250 38250 38250 1
216 20250408 150200 667531225 38250 38200 38300 38200 306
217 20250408 150100 655835625 38200 38200 38200 38200 34
218 20250408 150000 654536825 38200 38200 38200 38200 9
219 20250408 145900 654193025 38200 38200 38200 38200 5
220 20250408 145800 654002025 38200 38200 38200 38200 21
221 20250408 145700 653199825 38200 38200 38200 38200 1
222 20250408 145600 653161625 38200 38200 38200 38200 3
223 20250408 145500 653047025 38200 38200 38200 38200 2
224 20250408 145400 652970625 38200 38200 38200 38200 22
225 20250408 145300 652130225 38200 38200 38200 38200 4
226 20250408 145200 651977425 38200 38200 38200 38200 2
227 20250408 145100 651901025 38200 38200 38200 38200 2
228 20250408 145000 651824625 38200 38200 38200 38200 1
229 20250408 144900 651786425 38200 38200 38200 38200 1
230 20250408 144800 651748225 38150 38150 38150 38150 13
231 20250408 144700 651252275 38200 38200 38200 38200 2
232 20250408 144600 651175875 38150 38200 38200 38150 93
233 20250408 144500 647626425 38200 38200 38200 38200 14
234 20250408 144400 647091625 38200 38200 38200 38200 24
235 20250408 144300 646174825 38250 38250 38250 38250 1
236 20250408 144200 646136575 38250 38250 38250 38250 1
237 20250408 144100 646098325 38250 38250 38250 38250 0
238 20250408 144000 646098325 38250 38250 38250 38250 24
239 20250408 143900 645180325 38200 38200 38200 38200 0
240 20250408 143800 645180325 38200 38250 38250 38200 43
241 20250408 143700 643537675 38200 38200 38200 38200 13
242 20250408 143600 643041075 38250 38250 38250 38250 17
243 20250408 143500 642390825 38250 38250 38250 38250 0
244 20250408 143400 642390825 38250 38200 38250 38200 21
245 20250408 143300 641588575 38200 38200 38200 38200 1
246 20250408 143200 641550375 38150 38150 38150 38150 28
247 20250408 143100 640482175 38100 38150 38150 38100 37
248 20250408 143000 639071625 38150 38150 38150 38150 28
249 20250408 142900 638003425 38150 38150 38150 38150 51
250 20250408 142800 636057775 38150 38150 38150 38100 26
251 20250408 142700 635065925 38150 38150 38150 38150 2
252 20250408 142600 634989625 38150 38150 38150 38150 15
253 20250408 142500 634417375 38150 38150 38150 38150 1
254 20250408 142400 634379225 38150 38150 38150 38150 1
255 20250408 142300 634341075 38150 38150 38150 38150 1
256 20250408 142200 634302925 38150 38150 38150 38150 1
257 20250408 142100 634264775 38100 38100 38100 38100 95
258 20250408 142000 630645275 38100 38100 38100 38100 0
259 20250408 141900 630645275 38100 38100 38100 38100 2
260 20250408 141800 630569075 38100 38100 38100 38100 15
261 20250408 141700 629997575 38100 38150 38150 38100 263
262 20250408 141600 619965075 38200 38200 38200 38200 0
263 20250408 141500 619965075 38200 38200 38200 38200 1
264 20250408 141400 619926875 38200 38200 38200 38200 3
265 20250408 141300 619812275 38200 38200 38200 38200 0
266 20250408 141200 619812275 38200 38200 38200 38200 0
267 20250408 141100 619812275 38200 38200 38200 38200 81
268 20250408 141000 616718075 38200 38200 38200 38200 0
269 20250408 140900 616718075 38200 38250 38250 38200 43
270 20250408 140800 615075425 38200 38200 38200 38200 0
271 20250408 140700 615075425 38200 38200 38200 38200 0
272 20250408 140600 615075425 38200 38200 38200 38200 35
273 20250408 140500 613738425 38250 38250 38250 38250 0
274 20250408 140400 613738425 38250 38250 38250 38250 4
275 20250408 140300 613585425 38250 38250 38250 38250 1
276 20250408 140200 613547175 38200 38200 38200 38200 90
277 20250408 140100 610109175 38250 38250 38250 38250 0
278 20250408 140000 610109175 38250 38250 38250 38250 28
279 20250408 135900 609038175 38200 38200 38200 38200 20
280 20250408 135800 608274175 38250 38200 38250 38200 58
281 20250408 135700 606058175 38250 38250 38250 38250 1
282 20250408 135600 606019925 38250 38250 38250 38250 0
283 20250408 135500 606019925 38250 38200 38250 38200 5
284 20250408 135400 605828825 38250 38250 38250 38250 1
285 20250408 135300 605790575 38200 38200 38200 38200 0
286 20250408 135200 605790575 38200 38200 38200 38200 0
287 20250408 135100 605790575 38200 38200 38200 38200 0
288 20250408 135000 605790575 38200 38200 38200 38200 25
289 20250408 134900 604835575 38200 38250 38250 38200 52
290 20250408 134800 602849075 38200 38200 38200 38200 30
291 20250408 134700 601703075 38200 38200 38200 38200 9
292 20250408 134600 601359275 38200 38200 38200 38200 4
293 20250408 134500 601206475 38150 38150 38150 38150 40
294 20250408 134400 599680475 38350 38350 38350 38350 1
295 20250408 134300 599642125 38350 38350 38350 38350 15
296 20250408 134200 599066875 38200 38275 38275 38200 34
297 20250408 134100 597766575 38300 38300 38300 38300 14
298 20250408 134000 597230375 38250 38200 38250 38200 36
299 20250408 133900 595855125 38150 38150 38150 38150 123
300 20250408 133800 591162675 38150 38100 38150 38100 4
301 20250408 133700 591010175 38100 38100 38100 38100 0
302 20250408 133600 591010175 38100 38100 38100 38100 12
303 20250408 133500 590552975 38100 38100 38100 38100 0
304 20250408 133400 590552975 38100 38100 38150 38100 27
305 20250408 133300 589524225 38100 38150 38150 38100 161
306 20250408 133200 583383575 38200 38200 38200 38150 20
307 20250408 133100 582619625 38200 38200 38200 38200 1
308 20250408 133000 582581425 38200 38200 38200 38200 0
309 20250408 132900 582581425 38200 38200 38200 38200 0
310 20250408 132800 582581425 38200 38200 38200 38200 5
311 20250408 132700 582390425 38200 38200 38200 38200 46
312 20250408 132600 580633225 38200 38250 38250 38200 14
313 20250408 132500 580098375 38200 38250 38250 38200 36
314 20250408 132400 578722025 38250 38250 38250 38250 0
315 20250408 132300 578722025 38250 38250 38250 38250 2
316 20250408 132200 578645525 38300 38250 38300 38250 2
317 20250408 132100 578568975 38300 38300 38300 38300 0
318 20250408 132000 578568975 38300 38300 38300 38300 1
319 20250408 131900 578530675 38250 38250 38250 38250 15
320 20250408 131800 577956925 38150 38300 38300 38150 148
321 20250408 131700 572305525 38300 38300 38300 38300 0
322 20250408 131600 572305525 38300 38300 38300 38300 0
323 20250408 131500 572305525 38300 38300 38300 38300 2
324 20250408 131400 572228925 38350 38350 38350 38350 1
325 20250408 131300 572190575 38350 38250 38350 38250 21
326 20250408 131200 571387225 38250 38250 38250 38250 41
327 20250408 131100 569818975 38200 38200 38200 38200 20
328 20250408 131000 569054975 38200 38250 38250 38100 138
329 20250408 130900 563793475 38250 38250 38250 38200 306
330 20250408 130800 552101525 38250 38300 38300 38250 142
331 20250408 130700 546663225 38350 38350 38350 38350 10
332 20250408 130600 546279725 38300 38300 38300 38300 0
333 20250408 130500 546279725 38300 38300 38300 38300 0
334 20250408 130400 546279725 38300 38300 38300 38300 0
335 20250408 130300 546279725 38300 38350 38350 38300 18
336 20250408 130200 545590075 38350 38350 38350 38350 11
337 20250408 130100 545168225 38350 38300 38350 38300 57
338 20250408 130000 542985075 38300 38300 38300 38300 1
339 20250408 125900 542946775 38250 38250 38250 38250 15
340 20250408 125800 542373025 38250 38250 38250 38250 1
341 20250408 125700 542334775 38250 38250 38250 38250 0
342 20250408 125600 542334775 38250 38250 38250 38250 25
343 20250408 125500 541378525 38250 38300 38300 38250 22
344 20250408 125400 540536975 38300 38300 38300 38300 1
345 20250408 125300 540498675 38250 38250 38250 38250 3
346 20250408 125200 540383925 38300 38300 38350 38300 44
347 20250408 125100 538698675 38250 38250 38250 38250 139
348 20250408 125000 533381925 38250 38250 38250 38250 2
349 20250408 124900 533305425 38250 38300 38300 38250 105
350 20250408 124800 529285875 38300 38300 38300 38300 0
351 20250408 124700 529285875 38300 38300 38300 38300 1
352 20250408 124600 529247575 38300 38350 38350 38300 26
353 20250408 124500 528251725 38300 38350 38350 38300 33
354 20250408 124400 526986775 38350 38400 38400 38350 12
355 20250408 124300 526526525 38400 38400 38400 38400 2
356 20250408 124200 526449725 38350 38350 38350 38350 3
357 20250408 124100 526334675 38350 38350 38350 38350 2
358 20250408 124000 526257975 38350 38350 38350 38350 0
359 20250408 123900 526257975 38350 38350 38350 38350 0
360 20250408 123800 526257975 38350 38350 38350 38350 0
361 20250408 123700 526257975 38350 38350 38350 38350 3
362 20250408 123600 526142925 38400 38350 38400 38350 15
363 20250408 123500 525567625 38350 38350 38350 38350 88
364 20250408 123400 522192825 38350 38400 38400 38350 31
365 20250408 123300 521003925 38350 38350 38350 38350 5
366 20250408 123200 520812175 38350 38350 38350 38350 0
367 20250408 123100 520812175 38350 38350 38350 38350 12
368 20250408 123000 520351975 38400 38350 38400 38350 188
369 20250408 122900 513142125 38300 38300 38300 38300 0
370 20250408 122800 513142125 38300 38300 38300 38300 19
371 20250408 122700 512414425 38350 38350 38350 38350 4
372 20250408 122600 512261025 38300 38350 38350 38300 5
373 20250408 122500 512069475 38300 38300 38300 38300 5
374 20250408 122400 511877975 38350 38350 38350 38350 1
375 20250408 122300 511839625 38300 38300 38300 38300 0
376 20250408 122200 511839625 38300 38300 38300 38300 24
377 20250408 122100 510920425 38300 38400 38400 38300 4
378 20250408 122000 510767025 38400 38400 38400 38400 0
379 20250408 121900 510767025 38400 38400 38400 38400 10
380 20250408 121800 510383025 38300 38450 38450 38250 209
381 20250408 121700 502364925 38400 38400 38400 38400 3
382 20250408 121600 502249725 38450 38450 38450 38450 0
383 20250408 121500 502249725 38450 38450 38450 38450 4
384 20250408 121400 502095925 38450 38500 38500 38450 149
385 20250408 121300 496366825 38500 38500 38500 38500 0
386 20250408 121200 496366825 38500 38500 38500 38500 1
387 20250408 121100 496328325 38500 38500 38500 38500 55
388 20250408 121000 494210825 38550 38500 38550 38500 67
389 20250408 120900 491631275 38550 38550 38550 38550 0
390 20250408 120800 491631275 38550 38550 38550 38550 1
391 20250408 120700 491592725 38550 38550 38550 38550 1
392 20250408 120600 491554175 38550 38550 38550 38550 2
393 20250408 120500 491477075 38550 38550 38550 38550 6
394 20250408 120400 491245775 38600 38600 38600 38600 0
395 20250408 120300 491245775 38600 38600 38600 38600 1
396 20250408 120200 491207175 38550 38550 38550 38550 12
397 20250408 120100 490744575 38600 38600 38600 38600 86
398 20250408 120000 487424975 38700 38700 38700 38700 1
399 20250408 115900 487386275 38700 38700 38700 38700 1
400 20250408 115800 487347575 38650 38650 38650 38650 4
401 20250408 115700 487192975 38650 38700 38700 38600 42
402 20250408 115600 485570825 38600 38600 38600 38600 1
403 20250408 115500 485532225 38700 38650 38700 38650 20
404 20250408 115400 484759125 38700 38700 38700 38700 0
405 20250408 115300 484759125 38700 38700 38700 38650 5
406 20250408 115200 484565675 38700 38700 38700 38700 0
407 20250408 115100 484565675 38700 38700 38700 38700 1
408 20250408 115000 484526975 38700 38700 38700 38700 1
409 20250408 114900 484488275 38700 38700 38700 38700 1
410 20250408 114800 484449575 38700 38700 38700 38700 0
411 20250408 114700 484449575 38700 38650 38700 38650 22
412 20250408 114600 483599225 38650 38800 38800 38650 18
413 20250408 114500 482903025 38800 38650 38800 38650 2
414 20250408 114400 482825575 38650 38650 38650 38650 0
415 20250408 114300 482825575 38650 38800 38800 38650 26
416 20250408 114200 481820525 38850 38850 38850 38850 0
417 20250408 114100 481820525 38850 38850 38850 38850 1
418 20250408 114000 481781675 38650 38650 38850 38650 36
419 20250408 113900 480390075 38650 38650 38650 38650 1
420 20250408 113800 480351425 38650 38700 38700 38650 24
421 20250408 113700 479423225 38850 38850 38850 38850 0
422 20250408 113600 479423225 38850 38850 38850 38850 0
423 20250408 113500 479423225 38850 38800 38850 38800 2
424 20250408 113400 479345575 38650 38700 38700 38650 24
425 20250408 113300 478417375 38700 38700 38700 38700 19
426 20250408 113200 477682075 38650 38750 38750 38650 57
427 20250408 113100 475477825 38750 38850 38850 38750 146
428 20250408 113000 469809775 38900 38900 38900 38900 0
429 20250408 112900 469809775 38900 38900 38900 38900 2
430 20250408 112800 469731975 38850 38850 38850 38850 31
431 20250408 112700 468527625 38850 38850 38850 38800 3
432 20250408 112600 468411125 38900 38850 38900 38850 15
433 20250408 112500 467828025 38850 38850 38850 38800 18
434 20250408 112400 467128775 38850 38850 38850 38850 12
435 20250408 112300 466662575 38850 38900 38900 38850 94
436 20250408 112200 463006825 38900 38900 38900 38900 10
437 20250408 112100 462617825 38950 38850 38950 38850 259
438 20250408 112000 452543975 38900 38900 38900 38900 3
439 20250408 111900 452427275 38900 38900 38900 38900 0
440 20250408 111800 452427275 38900 38900 38900 38900 3
441 20250408 111700 452310575 38900 38900 38900 38900 3
442 20250408 111600 452193875 38900 38900 38900 38900 3
443 20250408 111500 452077175 38900 38900 38900 38900 2
444 20250408 111400 451999375 38850 38850 38850 38850 5
445 20250408 111300 451805125 38900 38900 38900 38900 0
446 20250408 111200 451805125 38900 38900 38900 38900 3
447 20250408 111100 451688425 38850 38850 38850 38850 68
448 20250408 111000 449046625 38850 38850 38850 38850 0
449 20250408 110900 449046625 38850 38850 38850 38850 23
450 20250408 110800 448153075 38850 38850 38850 38850 3
451 20250408 110700 448036525 38850 38850 38850 38850 4
452 20250408 110600 447881125 38850 38850 38850 38850 19
453 20250408 110500 447142975 38850 38850 38850 38850 4
454 20250408 110400 446987575 38850 38850 38850 38850 0
455 20250408 110300 446987575 38850 38850 38850 38850 3
456 20250408 110200 446871025 38850 38850 38850 38850 2
457 20250408 110100 446793325 38850 38800 38850 38800 19
458 20250408 110000 446055925 38800 38900 38900 38800 29
459 20250408 105900 444930225 38850 38850 38900 38850 32
460 20250408 105800 443686825 38850 38850 38850 38850 45
461 20250408 105700 441938575 38850 38800 38850 38800 100
462 20250408 105600 438058425 38800 38850 38850 38800 69
463 20250408 105500 435381075 38800 38750 38800 38750 186
464 20250408 105400 428171125 38750 38700 38750 38650 145
465 20250408 105300 422560875 38600 38650 38700 38600 307
466 20250408 105200 410688775 38650 38600 38650 38600 60
467 20250408 105100 408371275 38650 38500 38650 38500 43
468 20250408 105000 406714375 38550 38550 38600 38550 91
469 20250408 104900 403204775 38550 38550 38550 38550 0
470 20250408 104800 403204775 38550 38550 38600 38550 227
471 20250408 104700 394453825 38550 38600 38600 38550 18
472 20250408 104600 393759825 38600 38550 38600 38550 60
473 20250408 104500 391445325 38600 38600 38600 38600 4
474 20250408 104400 391290925 38600 38600 38600 38600 2
475 20250408 104300 391213725 38600 38500 38600 38500 60
476 20250408 104200 388900725 38600 38600 38600 38600 3
477 20250408 104100 388784925 38600 38600 38600 38600 1
478 20250408 104000 388746325 38600 38450 38600 38450 63
479 20250408 103900 386319325 38600 38450 38650 38450 64
480 20250408 103800 383851825 38650 38500 38650 38450 640
481 20250408 103700 359204925 38450 38450 38500 38450 65
482 20250408 103600 356704175 38500 38450 38500 38450 132
483 20250408 103500 351628175 38400 38400 38400 38400 0
484 20250408 103400 351628175 38400 38400 38400 38400 0
485 20250408 103300 351628175 38400 38450 38450 38400 19
486 20250408 103200 350898525 38450 38450 38450 38450 0
487 20250408 103100 350898525 38450 38450 38450 38450 1
488 20250408 103000 350860075 38450 38450 38450 38450 3
489 20250408 102900 350744725 38400 38450 38450 38100 121
490 20250408 102800 346123575 38450 38350 38450 38350 120
491 20250408 102700 341515575 38450 38350 38450 38350 60
492 20250408 102600 339211575 38400 38300 38400 38300 130
493 20250408 102500 334224075 38300 38350 38350 38300 80
494 20250408 102400 331157325 38350 38350 38350 38350 10
495 20250408 102300 330773825 38400 38400 38400 38400 0
496 20250408 102200 330773825 38400 38400 38400 38400 1
497 20250408 102100 330735425 38400 38400 38400 38400 0
498 20250408 102000 330735425 38400 38300 38400 38300 60
499 20250408 101900 328434425 38350 38350 38350 38350 41
500 20250408 101800 326862075 38450 38450 38450 38450 0
501 20250408 101700 326862075 38450 38250 38450 38250 19
502 20250408 101600 326134325 38400 38300 38400 38250 77
503 20250408 101500 323183225 38450 38450 38450 38450 0
504 20250408 101400 323183225 38450 38400 38450 38400 7
505 20250408 101300 322914325 38450 38450 38450 38450 0
506 20250408 101200 322914325 38450 38450 38450 38450 2
507 20250408 101100 322837425 38450 38450 38450 38450 0
508 20250408 101000 322837425 38450 38450 38450 38450 0
509 20250408 100900 322837425 38450 38450 38450 38450 0
510 20250408 100800 322837425 38450 38200 38500 38200 65
511 20250408 100700 320344175 38500 38150 38500 38150 74
512 20250408 100600 317508925 38350 38200 38400 38150 155
513 20250408 100500 311576225 38450 38450 38450 38200 90
514 20250408 100400 308123225 38450 38300 38450 38200 148
515 20250408 100300 302453625 38300 38500 38500 38300 4
516 20250408 100200 302300025 38500 38400 38500 38300 69
517 20250408 100100 299650425 38500 38400 38500 38300 74
518 20250408 100000 296809825 38400 38200 38450 38200 245
519 20250408 095900 287428625 38350 38350 38450 38200 81
520 20250408 095800 284324325 38300 38300 38350 38250 145
521 20250408 095700 278771125 38300 38300 38300 38300 12
522 20250408 095600 278311525 38350 38350 38350 38350 33
523 20250408 095500 277045975 38350 38350 38350 38350 0
524 20250408 095400 277045975 38350 38300 38350 38300 38
525 20250408 095300 275590175 38350 38300 38350 38300 44
526 20250408 095200 273904475 38350 38450 38450 38350 28
527 20250408 095100 272829875 38400 38400 38400 38400 26
528 20250408 095000 271831475 38400 38350 38400 38350 65
529 20250408 094900 269337475 38350 38400 38400 38350 127
530 20250408 094800 264462425 38350 38350 38350 38350 0
531 20250408 094700 264462425 38350 38350 38350 38350 10
532 20250408 094600 264078925 38300 38400 38400 38300 59
533 20250408 094500 261817675 38350 38350 38350 38300 57
534 20250408 094400 259632975 38450 38400 38450 38400 64
535 20250408 094300 257175325 38500 38500 38500 38500 0
536 20250408 094200 257175325 38500 38400 38500 38400 514
537 20250408 094100 237436325 38500 38350 38500 38350 181
538 20250408 094000 230487925 38400 38400 38400 38400 2
539 20250408 093900 230411125 38400 38450 38450 38350 9
540 20250408 093800 230065625 38450 38500 38500 38450 8
541 20250408 093700 229757725 38400 38400 38500 38350 236
542 20250408 093600 220695875 38500 38500 38500 38500 2
543 20250408 093500 220618875 38350 38400 38650 38300 194
544 20250408 093400 213180125 38650 38500 38650 38400 66
545 20250408 093300 210643675 38450 38250 38600 38250 66
546 20250408 093200 208108075 38450 38550 38600 38450 34
547 20250408 093100 206797775 38550 38250 38550 38250 71
548 20250408 093000 204078725 38650 38500 38650 38450 53
549 20250408 092900 202040625 38650 38650 38650 38650 1
550 20250408 092800 202001975 38250 38650 38650 38250 26
551 20250408 092700 201002275 38650 38650 38650 38250 268
552 20250408 092600 190699175 38650 38650 38650 38250 29
553 20250408 092500 189583525 38650 38350 38650 38300 139
554 20250408 092400 184222325 38400 38650 38650 38400 24
555 20250408 092300 183297975 38200 38200 38650 38200 401
556 20250408 092200 167853975 38600 38650 38650 38200 392
557 20250408 092100 152747125 38650 38700 38700 38250 339
558 20250408 092000 139651775 38700 38800 38800 38700 4
559 20250408 091900 139496825 38700 38550 38700 38400 284
560 20250408 091800 128536025 38650 38700 38700 38350 223
561 20250408 091700 119933475 38650 38500 38650 38350 430
562 20250408 091600 103368600 38600 38700 38700 38600 45
563 20250408 091500 101631400 38700 38600 38700 38600 42
564 20250408 091400 100008400 38700 38700 38700 38700 30
565 20250408 091300 98847400 38700 38800 38850 38450 204
566 20250408 091200 90950450 38800 38750 38800 38400 276
567 20250408 091100 80271650 38750 38600 38750 38300 243
568 20250408 091000 70875300 38200 38350 38550 38150 443
569 20250408 090900 53853100 38150 38400 38400 38150 253
570 20250408 090800 44152350 38400 38050 38400 38050 69
571 20250408 090700 41523300 38150 38150 38150 38150 1
572 20250408 090600 41485150 38150 38100 38150 38100 158
573 20250408 090500 35465150 38100 38000 38100 37950 80
574 20250408 090400 32424950 38100 38000 38100 38000 13
575 20250408 090300 31930850 37900 38100 38100 37900 71
576 20250408 090200 29237950 38050 37850 38100 37800 74
577 20250408 090100 26433300 37800 37900 38000 37800 465
578 20250408 090000 8813950 37950 37750 38100 37750 233