ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
001040/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,181700,19353600200,121700,121700,121700,121700,4516
20250407,181600,19353600200,121700,121700,121700,121700,0
20250407,181500,19353600200,121700,121700,121700,121700,0
20250407,181400,19353600200,121700,121700,121700,121700,0
20250407,181300,19353600200,121700,121700,121700,121700,0
20250407,181200,19353600200,121700,121700,121700,121700,0
20250407,181100,19353600200,121700,121700,121700,121700,0
20250407,181000,19353600200,121700,121700,121700,121700,0
20250407,180900,19353600200,121700,121700,121700,121700,0
20250407,180800,19353600200,121700,121700,121700,121700,0
20250407,180700,19353600200,121700,121700,121700,121700,0
20250407,180600,19353600200,121700,121700,121700,121700,0
20250407,180500,19353600200,121700,121700,121700,121700,0
20250407,180400,19353600200,121700,121700,121700,121700,0
20250407,180300,19353600200,121700,121700,121700,121700,0
20250407,180200,19353600200,121700,121700,121700,121700,0
20250407,180100,19353600200,121700,121700,121700,121700,0
20250407,180000,19353600200,121700,121700,121700,121700,0
20250407,175900,19353600200,121700,121700,121700,121700,0
20250407,175800,19353600200,121700,121700,121700,121700,0
20250407,175700,19353600200,121700,121700,121700,121700,0
20250407,175600,19353600200,121700,121700,121700,121700,0
20250407,175500,19353600200,121700,121700,121700,121700,0
20250407,175400,19353600200,121700,121700,121700,121700,0
20250407,175300,19353600200,121700,121700,121700,121700,0
20250407,175200,19353600200,121700,121700,121700,121700,0
20250407,175100,19353600200,121700,121700,121700,121700,0
20250407,175000,19353600200,121700,121700,121700,121700,0
20250407,174900,19353600200,121700,121700,121700,121700,0
20250407,174800,19353600200,121700,121700,121700,121700,0
20250407,174700,19353600200,121700,121700,121700,121700,4516
20250407,174600,19353600200,121700,121700,121700,121700,0
20250407,174500,19353600200,121700,121700,121700,121700,0
20250407,174400,19353600200,121700,121700,121700,121700,0
20250407,174300,19353600200,121700,121700,121700,121700,0
20250407,174200,19353600200,121700,121700,121700,121700,0
20250407,174100,19353600200,121700,121700,121700,121700,0
20250407,174000,19353600200,121700,121700,121700,121700,0
20250407,173900,19353600200,121700,121700,121700,121700,0
20250407,173800,19353600200,121700,121700,121700,121700,0
20250407,173700,19353600200,121700,121700,121700,121700,0
20250407,173600,19353600200,121700,121700,121700,121700,0
20250407,173500,19353600200,121700,121700,121700,121700,0
20250407,173400,19353600200,121700,121700,121700,121700,0
20250407,173300,19353600200,121700,121700,121700,121700,0
20250407,173200,19353600200,121700,121700,121700,121700,0
20250407,173100,19353600200,121700,121700,121700,121700,0
20250407,173000,19353600200,121700,121700,121700,121700,0
20250407,172900,19353600200,121700,121700,121700,121700,0
20250407,172800,19353600200,121700,121700,121700,121700,0
20250407,172700,19353600200,121700,121700,121700,121700,0
20250407,172600,19353600200,121700,121700,121700,121700,0
20250407,172500,19353600200,121700,121700,121700,121700,0
20250407,172400,19353600200,121700,121700,121700,121700,0
20250407,172300,19353600200,121700,121700,121700,121700,0
20250407,172200,19353600200,121700,121700,121700,121700,0
20250407,172100,19353600200,121700,121700,121700,121700,0
20250407,172000,19353600200,121700,121700,121700,121700,0
20250407,171900,19353600200,121700,121700,121700,121700,0
20250407,171800,19353600200,121700,121700,121700,121700,0
20250407,171700,19353600200,121700,121700,121700,121700,4516
20250407,171600,19353600200,121700,121700,121700,121700,0
20250407,171500,19353600200,121700,121700,121700,121700,0
20250407,171400,19353600200,121700,121700,121700,121700,0
20250407,171300,19353600200,121700,121700,121700,121700,0
20250407,171200,19353600200,121700,121700,121700,121700,0
20250407,171100,19353600200,121700,121700,121700,121700,0
20250407,171000,19353600200,121700,121700,121700,121700,0
20250407,170900,19353600200,121700,121700,121700,121700,0
20250407,170800,19353600200,121700,121700,121700,121700,0
20250407,170700,19353600200,121700,121700,121700,121700,0
20250407,170600,19353600200,121700,121700,121700,121700,0
20250407,170500,19353600200,121700,121700,121700,121700,0
20250407,170400,19353600200,121700,121700,121700,121700,0
20250407,170300,19353600200,121700,121700,121700,121700,0
20250407,170200,19353600200,121700,121700,121700,121700,0
20250407,170100,19353600200,121700,121700,121700,121700,0
20250407,170000,19353600200,121700,121700,121700,121700,0
20250407,165900,19353600200,121700,121700,121700,121700,0
20250407,165800,19353600200,121700,121700,121700,121700,0
20250407,165700,19353600200,121700,121700,121700,121700,0
20250407,165600,19353600200,121700,121700,121700,121700,0
20250407,165500,19353600200,121700,121700,121700,121700,0
20250407,165400,19353600200,121700,121700,121700,121700,0
20250407,165300,19353600200,121700,121700,121700,121700,0
20250407,165200,19353600200,121700,121700,121700,121700,0
20250407,165100,19353600200,121700,121700,121700,121700,0
20250407,165000,19353600200,121700,121700,121700,121700,0
20250407,164900,19353600200,121700,121700,121700,121700,0
20250407,164800,19353600200,121700,121700,121700,121700,0
20250407,164700,19353600200,121700,121700,121700,121700,4516
20250407,164600,19353600200,121700,121700,121700,121700,0
20250407,164500,19353600200,121700,121700,121700,121700,0
20250407,164400,19353600200,121700,121700,121700,121700,0
20250407,164300,19353600200,121700,121700,121700,121700,0
20250407,164200,19353600200,121700,121700,121700,121700,0
20250407,164100,19353600200,121700,121700,121700,121700,0
20250407,164000,19353600200,121700,121700,121700,121700,0
20250407,163900,19353600200,121700,121700,121700,121700,0
20250407,163800,19353600200,121700,121700,121700,121700,0
20250407,163700,19353600200,121700,121700,121700,121700,0
20250407,163600,19353600200,121700,121700,121700,121700,0
20250407,163500,19353600200,121700,121700,121700,121700,0
20250407,163400,19353600200,121700,121700,121700,121700,0
20250407,163300,19353600200,121700,121700,121700,121700,0
20250407,163200,19353600200,121700,121700,121700,121700,0
20250407,163100,19353600200,121700,121700,121700,121700,0
20250407,163000,19353600200,121700,121700,121700,121700,0
20250407,162900,19353600200,121700,121700,121700,121700,0
20250407,162800,19353600200,121700,121700,121700,121700,0
20250407,162700,19353600200,121700,121700,121700,121700,0
20250407,162600,19353600200,121700,121700,121700,121700,0
20250407,162500,19353600200,121700,121700,121700,121700,0
20250407,162400,19353600200,121700,121700,121700,121700,0
20250407,162300,19353600200,121700,121700,121700,121700,0
20250407,162200,19353600200,121700,121700,121700,121700,0
20250407,162100,19353600200,121700,121700,121700,121700,0
20250407,162000,19353600200,121700,121700,121700,121700,0
20250407,161900,19353600200,121700,121700,121700,121700,0
20250407,161800,19353600200,121700,121700,121700,121700,0
20250407,161700,19353600200,121700,121700,121700,121700,4516
20250407,161600,19353600200,121700,121700,121700,121700,0
20250407,161500,19353600200,121700,121700,121700,121700,0
20250407,161400,19353600200,121700,121700,121700,121700,0
20250407,161300,19353600200,121700,121700,121700,121700,0
20250407,161200,19353600200,121700,121700,121700,121700,0
20250407,161100,19353600200,121700,121700,121700,121700,0
20250407,161000,19353600200,121700,121700,121700,121700,0
20250407,160900,19353600200,121700,121700,121700,121700,0
20250407,160800,19353600200,121700,121700,121700,121700,0
20250407,160700,19353600200,121700,121700,121700,121700,0
20250407,160600,19353600200,121700,121700,121700,121700,0
20250407,160500,19353600200,121700,121700,121700,121700,0
20250407,160400,19353600200,121700,121700,121700,121700,0
20250407,160300,19353600200,121700,121700,121700,121700,0
20250407,160200,19353600200,121700,121700,121700,121700,0
20250407,160100,19353600200,121700,121700,121700,121700,0
20250407,160000,19353600200,121700,121700,121700,121700,0
20250407,155900,19353600200,121700,121700,121700,121700,0
20250407,155800,19353600200,121700,121700,121700,121700,0
20250407,155700,19353600200,121700,121700,121700,121700,0
20250407,155600,19353600200,121700,121700,121700,121700,0
20250407,155500,19353600200,121700,121700,121700,121700,0
20250407,155400,19353600200,121700,121700,121700,121700,0
20250407,155300,19353600200,121700,121700,121700,121700,0
20250407,155200,19353600200,121700,121700,121700,121700,0
20250407,155100,19353600200,121700,121700,121700,121700,0
20250407,155000,19353600200,121700,121700,121700,121700,0
20250407,154900,19353600200,121700,121700,121700,121700,0
20250407,154800,19353600200,121700,121700,121700,121700,0
20250407,154700,19353600200,121700,121700,121700,121700,4516
20250407,154600,19353600200,121700,121700,121700,121700,0
20250407,154500,19353600200,121700,121700,121700,121700,0
20250407,154400,19353600200,121700,121700,121700,121700,0
20250407,154300,19353600200,121700,121700,121700,121700,0
20250407,154200,19353600200,121700,121700,121700,121700,0
20250407,154100,19353600200,121700,121700,121700,121700,0
20250407,154000,19353600200,121700,121700,121700,121700,0
20250407,153900,19353600200,121700,121700,121700,121700,0
20250407,153800,19353600200,121700,121700,121700,121700,0
20250407,153700,19353600200,121700,121700,121700,121700,0
20250407,153600,19353600200,121700,121700,121700,121700,0
20250407,153500,19353600200,121700,121700,121700,121700,0
20250407,153400,19353600200,121700,121700,121700,121700,0
20250407,153300,19353600200,121700,121700,121700,121700,0
20250407,153200,19353600200,121700,121700,121700,121700,0
20250407,153100,19353600200,121700,121700,121700,121700,0
20250407,153000,19353600200,121700,121700,121700,121700,4516
20250407,152900,18804003000,121600,121600,121600,121600,0
20250407,152800,18804003000,121600,121600,121600,121600,0
20250407,152700,18804003000,121600,121600,121600,121600,0
20250407,152600,18804003000,121600,121600,121600,121600,0
20250407,152500,18804003000,121600,121600,121600,121600,0
20250407,152400,18804003000,121600,121600,121600,121600,0
20250407,152300,18804003000,121600,121600,121600,121600,0
20250407,152200,18804003000,121600,121600,121600,121600,0
20250407,152100,18804003000,121600,121600,121600,121600,0
20250407,152000,18804003000,121600,121600,121600,121600,0
20250407,151900,18804003000,121600,121700,121800,121600,243
20250407,151800,18774446700,121500,122000,122100,121400,947
20250407,151700,18659360800,122000,122000,122100,121500,327
20250407,151600,18619515300,122000,122200,122200,121500,398
20250407,151500,18571029400,122200,122300,122400,121400,329
20250407,151400,18530863300,122300,122400,122400,121400,356
20250407,151300,18487390000,122500,122000,122500,122000,293
20250407,151200,18451571900,122000,122200,122400,121400,257
20250407,151100,18420214800,122100,122200,122400,121500,421
20250407,151000,18368778400,122200,122200,122300,122000,296
20250407,150900,18332621800,122200,122400,122500,121600,510
20250407,150800,18270317600,122400,122200,122400,121800,258
20250407,150700,18238801100,122200,122200,122200,121900,465
20250407,150600,18181989900,122200,122300,122400,121800,354
20250407,150500,18138741850,122400,122500,122500,121800,401
20250407,150400,18089727450,122500,122600,122600,122000,337
20250407,150300,18048449750,122600,122600,122600,121800,429
20250407,150200,17995950950,122600,122300,122600,122000,270
20250407,150100,17962921450,122300,121900,122300,121900,554
20250407,150000,17895329900,121900,122000,122000,121200,374
20250407,145900,17849796700,122000,122100,122100,121800,373
20250407,145800,17804289800,122100,122000,122100,121900,281
20250407,145700,17770003850,122000,122300,122400,121900,646
20250407,145600,17691168300,122400,122200,122400,122200,230
20250407,145500,17663021500,122300,122200,122400,122200,362
20250407,145400,17618761900,122200,122300,122400,122100,1101
20250407,145300,17484155900,122300,122300,122300,122200,204
20250407,145200,17459207600,122200,122300,122300,122200,149
20250407,145100,17440986000,122300,122300,122300,122200,414
20250407,145000,17390370200,122300,122500,122500,122200,427
20250407,144900,17338142300,122400,122400,122500,122400,288
20250407,144800,17302883000,122400,122600,122700,122300,321
20250407,144700,17263553600,122700,122900,123000,122600,304
20250407,144600,17226204800,122900,123000,123000,122900,277
20250407,144500,17192148500,122900,123000,123100,122700,363
20250407,144400,17147521900,123000,123100,123100,122900,314
20250407,144300,17108893200,123100,122900,123100,122800,307
20250407,144200,17071150000,122900,123000,123000,122800,301
20250407,144100,17034159100,123000,123300,123300,122800,252
20250407,144000,17003133400,122800,123300,123400,122800,364
20250407,143900,16958304900,123300,123400,123400,123200,373
20250407,143800,16912317300,123400,123400,123400,123100,285
20250407,143700,16877171700,123400,123500,123600,123200,366
20250407,143600,16831996800,123500,123500,123500,123400,278
20250407,143500,16797678700,123500,123400,123700,123300,384
20250407,143400,16750246200,123500,123600,123600,123500,225
20250407,143300,16722452500,123600,123700,123700,123500,372
20250407,143200,16676490400,123700,123600,123700,123500,229
20250407,143100,16648185300,123600,123600,123600,123300,469
20250407,143000,16590278900,123500,123500,123600,123100,429
20250407,142900,16537328000,123600,123500,123700,123400,287
20250407,142800,16501875400,123600,123700,123900,123400,509
20250407,142700,16438946300,123700,123900,123900,123600,156
20250407,142600,16419626700,123900,123600,123900,123500,302
20250407,142500,16382268900,123500,123700,123700,123300,626
20250407,142400,16304955100,123700,123900,124000,123600,353
20250407,142300,16261263300,123900,124000,124100,123800,306
20250407,142200,16223332200,124000,123900,124000,123500,363
20250407,142100,16178385200,123900,123900,123900,123600,244
20250407,142000,16148181200,124100,123600,124200,123500,500
20250407,141900,16086319800,123600,123200,123600,123200,329
20250407,141800,16045723500,123200,123200,123200,123000,295
20250407,141700,16009393700,123200,123000,123200,122800,385
20250407,141600,15961995900,123000,123000,123200,122900,236
20250407,141500,15932958600,123000,123100,123200,122700,415
20250407,141400,15881914600,123200,123200,123200,123100,238
20250407,141300,15852594900,123200,123200,123300,123000,402
20250407,141200,15803073300,123100,123200,123300,123100,334
20250407,141100,15761914700,123200,123000,123200,122600,236
20250407,141000,15732861200,122900,122800,122900,122600,310
20250407,140900,15694790400,122800,122700,122800,122500,310
20250407,140800,15656762100,122700,122500,122700,122400,269
20250407,140700,15623789500,122400,122500,122500,122100,573
20250407,140600,15553726200,122600,122800,122800,122500,611
20250407,140500,15478790100,122800,122800,122800,122600,198
20250407,140400,15454479800,122800,122700,122800,122600,265
20250407,140300,15421949100,122700,122700,122700,122500,263
20250407,140200,15389696450,122600,122900,122900,122600,311
20250407,140100,15351508650,122800,122900,122900,122800,332
20250407,140000,15310713950,122900,123000,123200,122800,238
20250407,135900,15281447250,123100,123100,123200,123000,355
20250407,135800,15237753050,123100,123100,123100,123000,232
20250407,135700,15209200450,123100,123200,123200,123000,214
20250407,135600,15182856950,123200,123200,123200,123100,275
20250407,135500,15148983450,123200,123300,123300,123100,277
20250407,135400,15114847250,123300,123200,123300,123000,221
20250407,135300,15087617150,123300,123200,123300,123100,288
20250407,135200,15052117650,123200,123400,123400,123200,238
20250407,135100,15022776150,123300,123200,123500,122900,321
20250407,135000,14983221350,123000,123400,123500,122900,368
20250407,134900,14937821950,123400,123400,123400,123200,239
20250407,134800,14908334850,123400,123400,123500,123200,377
20250407,134700,14861830150,123500,123400,123500,123300,277
20250407,134600,14827650550,123400,123300,123500,123200,205
20250407,134500,14802358250,123300,123400,123500,123200,328
20250407,134400,14761897450,123400,123300,123400,123300,246
20250407,134300,14731541850,123300,123300,123400,123100,394
20250407,134200,14682976200,123300,123400,123400,123200,268
20250407,134100,14649924400,123400,123200,123400,123200,250
20250407,134000,14619103300,123200,123100,123200,123000,300
20250407,133900,14582157500,123100,123000,123100,122800,274
20250407,133800,14548467700,123000,123200,123200,123000,379
20250407,133700,14501826900,123200,123200,123200,123100,162
20250407,133600,14481876200,123200,123300,123300,123200,212
20250407,133500,14455740800,123300,123500,123500,123200,291
20250407,133400,14419834600,123500,123400,123500,123300,211
20250407,133300,14393804000,123400,123200,123400,123000,248
20250407,133200,14363245200,123200,122600,123200,122600,1427
20250407,133100,14187845200,122600,123100,123100,122500,365
20250407,133000,14143023100,123100,123200,123200,123000,412
20250407,132900,14092297500,123200,123300,123300,123100,510
20250407,132800,14029433100,123300,123500,123500,123200,255
20250407,132700,13997997500,123500,123500,123500,123400,289
20250407,132600,13962319300,123500,123600,123600,123400,279
20250407,132500,13927870200,123500,123500,123600,123400,186
20250407,132400,13904896300,123600,123700,123700,123500,241
20250407,132300,13875116200,123600,123500,123600,123400,197
20250407,132200,13850778600,123500,123500,123500,123400,253
20250407,132100,13819548300,123500,123500,123500,123400,288
20250407,132000,13783987300,123500,123500,123500,123400,189
20250407,131900,13760648200,123500,123600,123600,123300,621
20250407,131800,13683958100,123600,123600,123600,123500,245
20250407,131700,13653688250,123600,123600,123700,123500,1418
20250407,131600,13478520650,123600,124000,124000,123600,360
20250407,131500,13433967150,123900,123800,124000,123800,404
20250407,131400,13383904950,123800,124200,124200,123800,310
20250407,131300,13345466050,124200,124200,124200,124100,196
20250407,131200,13321127850,124200,124300,124300,124200,284
20250407,131100,13285842200,124300,124300,124300,124200,156
20250407,131000,13266459600,124300,124400,124400,124200,275
20250407,130900,13232293700,124400,124500,124500,124300,194
20250407,130800,13208156900,124500,124500,124500,124400,153
20250407,130700,13189115500,124400,124500,124500,124400,115
20250407,130600,13174801250,124500,124500,124500,124400,183
20250407,130500,13152027850,124500,124500,124500,124400,125
20250407,130400,13136467550,124500,124400,124500,124400,201
20250407,130300,13111446900,124400,124500,124500,124400,136
20250407,130200,13094522950,124500,124400,124500,124400,171
20250407,130100,13073250450,124400,124200,124400,124200,128
20250407,130000,13057336000,124200,124200,124300,124200,217
20250407,125900,13030381400,124300,124500,124500,124300,178
20250407,125800,13008243300,124400,124400,124500,124400,163
20250407,125700,12987955050,124400,124600,124600,124300,744
20250407,125600,12895424250,124600,124500,124600,124500,78
20250407,125500,12885710400,124500,124300,124500,124200,139
20250407,125400,12868424200,124300,124600,124600,124300,218
20250407,125300,12841295400,124600,124500,124600,124500,117
20250407,125200,12826723900,124500,124500,124500,124400,129
20250407,125100,12810664700,124500,124300,124500,124100,199
20250407,125000,12785941900,124300,124300,124300,124250,173
20250407,124900,12764438800,124250,124200,124300,124100,138
20250407,124800,12747299750,124200,124000,124200,123900,307
20250407,124700,12709215350,124000,124100,124100,124000,131
20250407,124600,12692964450,124000,124000,124100,124000,313
20250407,124500,12654144550,124000,124300,124400,124000,278
20250407,124400,12619619250,124300,124200,124300,124200,163
20250407,124300,12599363900,124200,124000,124300,123900,208
20250407,124200,12573541200,124000,124200,124200,123900,114
20250407,124100,12559413200,124000,123800,124100,123800,144
20250407,124000,12541567850,123800,123600,123800,123500,221
20250407,123900,12514240650,123600,123600,123600,123500,263
20250407,123800,12481743050,123700,123700,123800,123600,158
20250407,123700,12462196600,123700,123600,123700,123400,1561
20250407,123600,12269397300,123600,123600,123600,123500,206
20250407,123500,12243945900,123600,123600,123600,123500,328
20250407,123400,12203421400,123600,123600,123700,123500,153
20250407,123300,12184506100,123600,123500,123600,123300,1557
20250407,123200,11992239400,123500,123600,123600,123500,1182
20250407,123100,11846247950,123600,123600,123700,123500,89
20250407,123000,11835245250,123600,123800,123800,123500,297
20250407,122900,11798519950,123900,124100,124100,123800,159
20250407,122800,11778814250,124100,123900,124100,123800,113
20250407,122700,11764812450,123900,124000,124000,123800,132
20250407,122600,11748457550,123900,123900,124000,123800,87
20250407,122500,11737681850,123900,123900,123900,123700,215
20250407,122400,11711055550,123800,123800,123800,123700,278
20250407,122300,11676648950,123800,123600,123800,123600,197
20250407,122200,11652272550,123700,123700,123700,123700,96
20250407,122100,11640397350,123700,123600,123700,123600,177
20250407,122000,11618507250,123600,124000,124100,123600,2545
20250407,121900,11303557900,124000,124000,124100,123900,246
20250407,121800,11273059400,124000,124300,124300,124000,253
20250407,121700,11241660600,124300,124350,124450,124200,125
20250407,121600,11226118000,124400,124300,124400,124300,210
20250407,121500,11200000650,124300,124400,124400,124300,95
20250407,121400,11188189450,124300,124400,124400,124300,145
20250407,121300,11170153850,124400,124300,124400,124300,97
20250407,121200,11158092550,124300,124200,124300,124000,347
20250407,121100,11115015250,124200,124200,124300,124200,157
20250407,121000,11095511850,124200,124400,124400,124100,382
20250407,120900,11048048500,124400,124400,124400,124300,104
20250407,120800,11035112450,124500,124400,124500,124300,271
20250407,120700,11001404450,124400,124500,124600,124200,208
20250407,120600,10975532250,124600,124400,124600,124400,221
20250407,120500,10948033400,124400,124400,124400,124400,103
20250407,120400,10935220200,124400,124400,124550,124300,145
20250407,120300,10917184950,124400,124300,124400,124300,131
20250407,120200,10900900450,124300,124400,124500,124300,137
20250407,120100,10883868550,124300,124300,124400,124300,113
20250407,120000,10869819400,124300,124400,124400,124200,121
20250407,115900,10854779400,124400,124200,124400,124200,145
20250407,115800,10836752500,124200,124400,124400,124100,187
20250407,115700,10813516400,124400,124400,124400,124300,204
20250407,115600,10788144100,124400,124700,124700,124400,94
20250407,115500,10776430000,124700,124900,124900,124500,332
20250407,115400,10735023100,124800,124900,124900,124800,164
20250407,115300,10714550150,124900,124800,124900,124800,71
20250407,115200,10705685550,124800,124800,124800,124700,176
20250407,115100,10683722250,124800,124600,124800,124400,327
20250407,115000,10642980300,124600,124600,124600,124550,139
20250407,114900,10625661050,124600,124500,124600,124500,145
20250407,114800,10607596350,124500,124300,124500,124100,382
20250407,114700,10560113250,124400,124200,124400,124150,196
20250407,114600,10535764100,124200,124100,124200,124100,154
20250407,114500,10516641000,124100,124300,124400,124100,200
20250407,114400,10491800500,124300,124350,124400,124300,97
20250407,114300,10479739500,124400,124200,124400,124200,100
20250407,114200,10467308850,124200,124300,124400,124200,191
20250407,114100,10443566850,124300,124100,124300,124100,153
20250407,114000,10424570450,124100,123900,124100,123800,138
20250407,113900,10407471050,123900,124000,124000,123800,541
20250407,113800,10340471050,124000,124100,124100,124000,470
20250407,113700,10282177600,124100,124200,124200,124000,303
20250407,113600,10244570900,124200,124200,124200,124200,132
20250407,113500,10228176500,124200,124300,124300,124100,243
20250407,113400,10197987750,124300,124200,124300,124200,164
20250407,113300,10177615150,124200,124400,124400,124200,111
20250407,113200,10163817500,124400,124200,124400,124200,124
20250407,113100,10148410600,124200,124100,124200,124100,102
20250407,113000,10135749300,124000,124000,124000,123900,308
20250407,112900,10097567850,124000,124000,124000,124000,111
20250407,112800,10083803850,124000,124100,124100,123900,363
20250407,112700,10038793650,124100,124200,124200,124100,336
20250407,112600,9997085350,124100,124200,124300,124100,223
20250407,112500,9969391300,124200,124300,124300,124200,201
20250407,112400,9944417000,124200,124400,124400,124200,582
20250407,112300,9872105500,124400,124500,124500,124400,261
20250407,112200,9839625000,124500,124500,124600,124400,259
20250407,112100,9807382800,124400,124400,124500,124200,280
20250407,112000,9772557350,124400,124400,124500,124400,172
20250407,111900,9751160250,124400,124400,124400,124300,130
20250407,111800,9734998550,124400,124500,124500,124200,224
20250407,111700,9707149250,124500,124300,124500,124300,99
20250407,111600,9694829850,124300,124300,124400,124300,139
20250407,111500,9677543950,124300,124400,124400,124200,169
20250407,111400,9656543800,124400,124200,124400,124200,239
20250407,111300,9626831500,124200,124300,124300,124200,259
20250407,111200,9594651250,124300,124300,124300,124200,210
20250407,111100,9568558750,124300,124300,124300,124200,100
20250407,111000,9556130250,124300,124500,124500,124200,603
20250407,110900,9481170150,124500,124400,124600,124400,288
20250407,110800,9445328050,124400,124300,124400,124200,263
20250407,110700,9412637150,124300,124200,124300,124200,141
20250407,110600,9395111850,124200,124400,124400,124200,609
20250407,110500,9319411200,124300,124300,124500,124200,640
20250407,110400,9239754100,124300,124400,124400,124200,133
20250407,110300,9223222000,124400,124400,124400,124000,322
20250407,110200,9183237350,124400,124300,124400,124100,51
20250407,110100,9176895950,124200,124400,124400,124100,432
20250407,110000,9123242500,124350,124500,124500,124200,315
20250407,105900,9084058100,124500,124500,124500,124400,187
20250407,105800,9060789100,124500,124500,124500,124400,141
20250407,105700,9043238000,124500,124100,124500,124000,199
20250407,105600,9018528100,124100,124200,124200,123900,178
20250407,105500,8996431600,124200,124100,124200,123800,261
20250407,105400,8964077650,124100,124200,124500,123900,195
20250407,105300,8939862150,124200,124300,124400,124200,90
20250407,105200,8928673050,124300,124000,124300,123800,221
20250407,105100,8901252950,124000,124200,124200,123800,224
20250407,105000,8873492450,124200,124400,124400,123700,284
20250407,104900,8838261850,124400,124000,124500,124000,399
20250407,104800,8788617250,123900,124300,124400,123900,268
20250407,104700,8755375450,124300,124200,124300,124000,190
20250407,104600,8731780050,124200,123900,124300,123900,199
20250407,104500,8707090150,123900,123900,124000,123600,589
20250407,104400,8634193850,123900,124000,124000,123800,207
20250407,104300,8608550000,124000,124000,124000,123800,678
20250407,104200,8524551150,124000,124200,124400,123900,906
20250407,104100,8412125350,124200,124400,124500,123900,165
20250407,104000,8391617150,124600,124500,124600,124000,253
20250407,103900,8360157250,124200,124600,124700,124200,346
20250407,103800,8317083850,124600,124300,124600,124000,523
20250407,103700,8251974650,124200,124500,124500,124200,855
20250407,103600,8145622450,124500,124200,124600,123900,453
20250407,103500,8089345750,124200,124300,124300,124100,241
20250407,103400,8059418150,124300,124000,124300,123900,219
20250407,103300,8032241350,123900,124000,124000,123600,368
20250407,103200,7986686350,123900,123900,124000,123700,195
20250407,103100,7962528250,123900,124200,124200,123900,220
20250407,103000,7935222150,124000,124000,124200,123800,217
20250407,102900,7908338450,124100,124000,124100,123600,516
20250407,102800,7844381050,123900,123800,124100,123800,2211
20250407,102700,7570248850,123800,124000,124000,123700,699
20250407,102600,7483595450,124000,123600,124000,123200,510
20250407,102500,7420486050,123500,123200,123700,123200,771
20250407,102400,7325212750,123300,123200,123400,123100,377
20250407,102300,7278773950,123400,122900,123400,122900,241
20250407,102200,7249106350,122900,122900,123000,122600,214
20250407,102100,7222818550,122900,122800,122900,122500,164
20250407,102000,7202717850,122700,122400,122900,122400,186
20250407,101900,7179907050,122400,122300,122400,122300,230
20250407,101800,7151769650,122300,122100,122300,121900,341
20250407,101700,7110142850,122100,121400,122100,121400,554
20250407,101600,7042775050,121400,121400,121600,121100,117
20250407,101500,7028569350,121300,121600,121600,121200,199
20250407,101400,7004419650,121500,120900,121500,120800,495
20250407,101300,6944488850,121000,121100,121200,120900,1678
20250407,101200,6741581850,121100,121600,121600,121100,641
20250407,101100,6663906850,121500,121400,121600,121400,65
20250407,101000,6656008650,121300,121400,121400,121300,497
20250407,100900,6595716650,121400,121500,121600,121200,333
20250407,100800,6555318550,121300,121600,121600,121300,108
20250407,100700,6542194350,121600,121600,121700,121600,92
20250407,100600,6531000250,121600,121600,121600,121400,378
20250407,100500,6485055350,121600,122000,122100,121600,498
20250407,100400,6424390050,122000,121800,122000,121700,474
20250407,100300,6366620750,121800,122000,122400,121700,833
20250407,100200,6264881050,121900,122100,122300,121900,221
20250407,100100,6237898050,122100,121700,122200,121500,609
20250407,100000,6163717350,121600,121700,121800,121100,1389
20250407,095900,5995323350,121700,121200,121700,121200,828
20250407,095800,5894916350,121200,121300,121300,121100,254
20250407,095700,5864126850,121300,121300,121300,121200,301
20250407,095600,5827626750,121300,121500,121600,121300,565
20250407,095500,5758985450,121500,121400,121600,121400,835
20250407,095400,5657478950,121400,121600,121600,121300,305
20250407,095300,5620442450,121500,121300,121500,121100,312
20250407,095200,5582582250,121200,121200,121500,121100,490
20250407,095100,5523170150,121200,120900,121200,120700,838
20250407,095000,5421868350,120900,121300,121300,120800,1124
20250407,094900,5285894950,121400,121100,121400,121100,667
20250407,094800,5204995250,121100,121100,121100,120900,1730
20250407,094700,4995691550,121100,121300,121300,121000,494
20250407,094600,4935851650,121300,121600,121600,121200,1196
20250407,094500,4790636250,121500,121800,121900,121400,2414
20250407,094400,4497265450,121800,121800,122000,121700,512
20250407,094300,4434886350,121800,122800,122800,121700,966
20250407,094200,4316967050,122700,122700,123000,122400,717
20250407,094100,4229004450,122600,122700,123000,122400,354
20250407,094000,4185585450,122700,123000,123100,122700,417
20250407,093900,4134337750,123000,123100,123100,122500,634
20250407,093800,4056486650,123200,123000,123500,122900,663
20250407,093700,3974769150,123000,122800,123000,122700,278
20250407,093600,3940594350,122700,122000,122800,121900,722
20250407,093500,3852267750,122500,121900,122500,121700,2040
20250407,093400,3603185750,121900,121500,121900,121200,394
20250407,093300,3555309950,121600,121700,121800,121600,215
20250407,093200,3529151150,121700,121500,121900,121100,751
20250407,093100,3437902750,121500,120900,121500,120900,754
20250407,093000,3346469250,120900,121000,121100,120900,320
20250407,092900,3307752550,121000,121000,121100,120900,184
20250407,092800,3285483450,121000,121300,121300,120500,1390
20250407,092700,3117271650,121200,121300,121400,121100,477
20250407,092600,3059418050,121600,121900,121900,121300,788
20250407,092500,2963631050,121800,122100,122200,121800,966
20250407,092400,2845658850,122100,122500,122600,122000,518
20250407,092300,2782303850,122600,123100,123200,122400,617
20250407,092200,2706614250,123400,123500,123900,122900,1020
20250407,092100,2580613550,123900,124000,124100,123500,374
20250407,092000,2534354450,124000,124000,124200,123400,443
20250407,091900,2479468350,124000,124700,124700,122500,2517
20250407,091800,2167535450,124500,124800,125100,124200,1122
20250407,091700,2027896850,125100,125700,125700,124600,1469
20250407,091600,1844027350,125800,126200,126300,125600,944
20250407,091500,1725253350,126300,125700,126300,125600,608
20250407,091400,1648633250,125800,126000,126000,125700,173
20250407,091300,1626863950,125900,126300,126300,125900,193
20250407,091200,1602538450,126000,125600,126300,125600,536
20250407,091100,1535109250,125700,126100,126200,125600,626
20250407,091000,1456268850,126100,126000,126400,125900,750
20250407,090900,1361760750,125900,125500,126000,125300,790
20250407,090800,1262445250,125500,125400,125800,125400,462
20250407,090700,1204441250,125500,125800,125800,125200,320
20250407,090600,1164289200,125800,124900,125800,124500,852
20250407,090500,1057674800,124900,124600,124900,124300,668
20250407,090400,974523600,124600,124400,124900,124300,975
20250407,090300,853202900,124500,124600,124900,124400,397
20250407,090200,803747900,124400,124800,124900,124200,1018
20250407,090100,677147300,124900,125100,125100,124300,984
20250407,090000,554539000,125100,125700,125700,124300,4438
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 181700 19353600200 121700 121700 121700 121700 4516
3 20250407 181600 19353600200 121700 121700 121700 121700 0
4 20250407 181500 19353600200 121700 121700 121700 121700 0
5 20250407 181400 19353600200 121700 121700 121700 121700 0
6 20250407 181300 19353600200 121700 121700 121700 121700 0
7 20250407 181200 19353600200 121700 121700 121700 121700 0
8 20250407 181100 19353600200 121700 121700 121700 121700 0
9 20250407 181000 19353600200 121700 121700 121700 121700 0
10 20250407 180900 19353600200 121700 121700 121700 121700 0
11 20250407 180800 19353600200 121700 121700 121700 121700 0
12 20250407 180700 19353600200 121700 121700 121700 121700 0
13 20250407 180600 19353600200 121700 121700 121700 121700 0
14 20250407 180500 19353600200 121700 121700 121700 121700 0
15 20250407 180400 19353600200 121700 121700 121700 121700 0
16 20250407 180300 19353600200 121700 121700 121700 121700 0
17 20250407 180200 19353600200 121700 121700 121700 121700 0
18 20250407 180100 19353600200 121700 121700 121700 121700 0
19 20250407 180000 19353600200 121700 121700 121700 121700 0
20 20250407 175900 19353600200 121700 121700 121700 121700 0
21 20250407 175800 19353600200 121700 121700 121700 121700 0
22 20250407 175700 19353600200 121700 121700 121700 121700 0
23 20250407 175600 19353600200 121700 121700 121700 121700 0
24 20250407 175500 19353600200 121700 121700 121700 121700 0
25 20250407 175400 19353600200 121700 121700 121700 121700 0
26 20250407 175300 19353600200 121700 121700 121700 121700 0
27 20250407 175200 19353600200 121700 121700 121700 121700 0
28 20250407 175100 19353600200 121700 121700 121700 121700 0
29 20250407 175000 19353600200 121700 121700 121700 121700 0
30 20250407 174900 19353600200 121700 121700 121700 121700 0
31 20250407 174800 19353600200 121700 121700 121700 121700 0
32 20250407 174700 19353600200 121700 121700 121700 121700 4516
33 20250407 174600 19353600200 121700 121700 121700 121700 0
34 20250407 174500 19353600200 121700 121700 121700 121700 0
35 20250407 174400 19353600200 121700 121700 121700 121700 0
36 20250407 174300 19353600200 121700 121700 121700 121700 0
37 20250407 174200 19353600200 121700 121700 121700 121700 0
38 20250407 174100 19353600200 121700 121700 121700 121700 0
39 20250407 174000 19353600200 121700 121700 121700 121700 0
40 20250407 173900 19353600200 121700 121700 121700 121700 0
41 20250407 173800 19353600200 121700 121700 121700 121700 0
42 20250407 173700 19353600200 121700 121700 121700 121700 0
43 20250407 173600 19353600200 121700 121700 121700 121700 0
44 20250407 173500 19353600200 121700 121700 121700 121700 0
45 20250407 173400 19353600200 121700 121700 121700 121700 0
46 20250407 173300 19353600200 121700 121700 121700 121700 0
47 20250407 173200 19353600200 121700 121700 121700 121700 0
48 20250407 173100 19353600200 121700 121700 121700 121700 0
49 20250407 173000 19353600200 121700 121700 121700 121700 0
50 20250407 172900 19353600200 121700 121700 121700 121700 0
51 20250407 172800 19353600200 121700 121700 121700 121700 0
52 20250407 172700 19353600200 121700 121700 121700 121700 0
53 20250407 172600 19353600200 121700 121700 121700 121700 0
54 20250407 172500 19353600200 121700 121700 121700 121700 0
55 20250407 172400 19353600200 121700 121700 121700 121700 0
56 20250407 172300 19353600200 121700 121700 121700 121700 0
57 20250407 172200 19353600200 121700 121700 121700 121700 0
58 20250407 172100 19353600200 121700 121700 121700 121700 0
59 20250407 172000 19353600200 121700 121700 121700 121700 0
60 20250407 171900 19353600200 121700 121700 121700 121700 0
61 20250407 171800 19353600200 121700 121700 121700 121700 0
62 20250407 171700 19353600200 121700 121700 121700 121700 4516
63 20250407 171600 19353600200 121700 121700 121700 121700 0
64 20250407 171500 19353600200 121700 121700 121700 121700 0
65 20250407 171400 19353600200 121700 121700 121700 121700 0
66 20250407 171300 19353600200 121700 121700 121700 121700 0
67 20250407 171200 19353600200 121700 121700 121700 121700 0
68 20250407 171100 19353600200 121700 121700 121700 121700 0
69 20250407 171000 19353600200 121700 121700 121700 121700 0
70 20250407 170900 19353600200 121700 121700 121700 121700 0
71 20250407 170800 19353600200 121700 121700 121700 121700 0
72 20250407 170700 19353600200 121700 121700 121700 121700 0
73 20250407 170600 19353600200 121700 121700 121700 121700 0
74 20250407 170500 19353600200 121700 121700 121700 121700 0
75 20250407 170400 19353600200 121700 121700 121700 121700 0
76 20250407 170300 19353600200 121700 121700 121700 121700 0
77 20250407 170200 19353600200 121700 121700 121700 121700 0
78 20250407 170100 19353600200 121700 121700 121700 121700 0
79 20250407 170000 19353600200 121700 121700 121700 121700 0
80 20250407 165900 19353600200 121700 121700 121700 121700 0
81 20250407 165800 19353600200 121700 121700 121700 121700 0
82 20250407 165700 19353600200 121700 121700 121700 121700 0
83 20250407 165600 19353600200 121700 121700 121700 121700 0
84 20250407 165500 19353600200 121700 121700 121700 121700 0
85 20250407 165400 19353600200 121700 121700 121700 121700 0
86 20250407 165300 19353600200 121700 121700 121700 121700 0
87 20250407 165200 19353600200 121700 121700 121700 121700 0
88 20250407 165100 19353600200 121700 121700 121700 121700 0
89 20250407 165000 19353600200 121700 121700 121700 121700 0
90 20250407 164900 19353600200 121700 121700 121700 121700 0
91 20250407 164800 19353600200 121700 121700 121700 121700 0
92 20250407 164700 19353600200 121700 121700 121700 121700 4516
93 20250407 164600 19353600200 121700 121700 121700 121700 0
94 20250407 164500 19353600200 121700 121700 121700 121700 0
95 20250407 164400 19353600200 121700 121700 121700 121700 0
96 20250407 164300 19353600200 121700 121700 121700 121700 0
97 20250407 164200 19353600200 121700 121700 121700 121700 0
98 20250407 164100 19353600200 121700 121700 121700 121700 0
99 20250407 164000 19353600200 121700 121700 121700 121700 0
100 20250407 163900 19353600200 121700 121700 121700 121700 0
101 20250407 163800 19353600200 121700 121700 121700 121700 0
102 20250407 163700 19353600200 121700 121700 121700 121700 0
103 20250407 163600 19353600200 121700 121700 121700 121700 0
104 20250407 163500 19353600200 121700 121700 121700 121700 0
105 20250407 163400 19353600200 121700 121700 121700 121700 0
106 20250407 163300 19353600200 121700 121700 121700 121700 0
107 20250407 163200 19353600200 121700 121700 121700 121700 0
108 20250407 163100 19353600200 121700 121700 121700 121700 0
109 20250407 163000 19353600200 121700 121700 121700 121700 0
110 20250407 162900 19353600200 121700 121700 121700 121700 0
111 20250407 162800 19353600200 121700 121700 121700 121700 0
112 20250407 162700 19353600200 121700 121700 121700 121700 0
113 20250407 162600 19353600200 121700 121700 121700 121700 0
114 20250407 162500 19353600200 121700 121700 121700 121700 0
115 20250407 162400 19353600200 121700 121700 121700 121700 0
116 20250407 162300 19353600200 121700 121700 121700 121700 0
117 20250407 162200 19353600200 121700 121700 121700 121700 0
118 20250407 162100 19353600200 121700 121700 121700 121700 0
119 20250407 162000 19353600200 121700 121700 121700 121700 0
120 20250407 161900 19353600200 121700 121700 121700 121700 0
121 20250407 161800 19353600200 121700 121700 121700 121700 0
122 20250407 161700 19353600200 121700 121700 121700 121700 4516
123 20250407 161600 19353600200 121700 121700 121700 121700 0
124 20250407 161500 19353600200 121700 121700 121700 121700 0
125 20250407 161400 19353600200 121700 121700 121700 121700 0
126 20250407 161300 19353600200 121700 121700 121700 121700 0
127 20250407 161200 19353600200 121700 121700 121700 121700 0
128 20250407 161100 19353600200 121700 121700 121700 121700 0
129 20250407 161000 19353600200 121700 121700 121700 121700 0
130 20250407 160900 19353600200 121700 121700 121700 121700 0
131 20250407 160800 19353600200 121700 121700 121700 121700 0
132 20250407 160700 19353600200 121700 121700 121700 121700 0
133 20250407 160600 19353600200 121700 121700 121700 121700 0
134 20250407 160500 19353600200 121700 121700 121700 121700 0
135 20250407 160400 19353600200 121700 121700 121700 121700 0
136 20250407 160300 19353600200 121700 121700 121700 121700 0
137 20250407 160200 19353600200 121700 121700 121700 121700 0
138 20250407 160100 19353600200 121700 121700 121700 121700 0
139 20250407 160000 19353600200 121700 121700 121700 121700 0
140 20250407 155900 19353600200 121700 121700 121700 121700 0
141 20250407 155800 19353600200 121700 121700 121700 121700 0
142 20250407 155700 19353600200 121700 121700 121700 121700 0
143 20250407 155600 19353600200 121700 121700 121700 121700 0
144 20250407 155500 19353600200 121700 121700 121700 121700 0
145 20250407 155400 19353600200 121700 121700 121700 121700 0
146 20250407 155300 19353600200 121700 121700 121700 121700 0
147 20250407 155200 19353600200 121700 121700 121700 121700 0
148 20250407 155100 19353600200 121700 121700 121700 121700 0
149 20250407 155000 19353600200 121700 121700 121700 121700 0
150 20250407 154900 19353600200 121700 121700 121700 121700 0
151 20250407 154800 19353600200 121700 121700 121700 121700 0
152 20250407 154700 19353600200 121700 121700 121700 121700 4516
153 20250407 154600 19353600200 121700 121700 121700 121700 0
154 20250407 154500 19353600200 121700 121700 121700 121700 0
155 20250407 154400 19353600200 121700 121700 121700 121700 0
156 20250407 154300 19353600200 121700 121700 121700 121700 0
157 20250407 154200 19353600200 121700 121700 121700 121700 0
158 20250407 154100 19353600200 121700 121700 121700 121700 0
159 20250407 154000 19353600200 121700 121700 121700 121700 0
160 20250407 153900 19353600200 121700 121700 121700 121700 0
161 20250407 153800 19353600200 121700 121700 121700 121700 0
162 20250407 153700 19353600200 121700 121700 121700 121700 0
163 20250407 153600 19353600200 121700 121700 121700 121700 0
164 20250407 153500 19353600200 121700 121700 121700 121700 0
165 20250407 153400 19353600200 121700 121700 121700 121700 0
166 20250407 153300 19353600200 121700 121700 121700 121700 0
167 20250407 153200 19353600200 121700 121700 121700 121700 0
168 20250407 153100 19353600200 121700 121700 121700 121700 0
169 20250407 153000 19353600200 121700 121700 121700 121700 4516
170 20250407 152900 18804003000 121600 121600 121600 121600 0
171 20250407 152800 18804003000 121600 121600 121600 121600 0
172 20250407 152700 18804003000 121600 121600 121600 121600 0
173 20250407 152600 18804003000 121600 121600 121600 121600 0
174 20250407 152500 18804003000 121600 121600 121600 121600 0
175 20250407 152400 18804003000 121600 121600 121600 121600 0
176 20250407 152300 18804003000 121600 121600 121600 121600 0
177 20250407 152200 18804003000 121600 121600 121600 121600 0
178 20250407 152100 18804003000 121600 121600 121600 121600 0
179 20250407 152000 18804003000 121600 121600 121600 121600 0
180 20250407 151900 18804003000 121600 121700 121800 121600 243
181 20250407 151800 18774446700 121500 122000 122100 121400 947
182 20250407 151700 18659360800 122000 122000 122100 121500 327
183 20250407 151600 18619515300 122000 122200 122200 121500 398
184 20250407 151500 18571029400 122200 122300 122400 121400 329
185 20250407 151400 18530863300 122300 122400 122400 121400 356
186 20250407 151300 18487390000 122500 122000 122500 122000 293
187 20250407 151200 18451571900 122000 122200 122400 121400 257
188 20250407 151100 18420214800 122100 122200 122400 121500 421
189 20250407 151000 18368778400 122200 122200 122300 122000 296
190 20250407 150900 18332621800 122200 122400 122500 121600 510
191 20250407 150800 18270317600 122400 122200 122400 121800 258
192 20250407 150700 18238801100 122200 122200 122200 121900 465
193 20250407 150600 18181989900 122200 122300 122400 121800 354
194 20250407 150500 18138741850 122400 122500 122500 121800 401
195 20250407 150400 18089727450 122500 122600 122600 122000 337
196 20250407 150300 18048449750 122600 122600 122600 121800 429
197 20250407 150200 17995950950 122600 122300 122600 122000 270
198 20250407 150100 17962921450 122300 121900 122300 121900 554
199 20250407 150000 17895329900 121900 122000 122000 121200 374
200 20250407 145900 17849796700 122000 122100 122100 121800 373
201 20250407 145800 17804289800 122100 122000 122100 121900 281
202 20250407 145700 17770003850 122000 122300 122400 121900 646
203 20250407 145600 17691168300 122400 122200 122400 122200 230
204 20250407 145500 17663021500 122300 122200 122400 122200 362
205 20250407 145400 17618761900 122200 122300 122400 122100 1101
206 20250407 145300 17484155900 122300 122300 122300 122200 204
207 20250407 145200 17459207600 122200 122300 122300 122200 149
208 20250407 145100 17440986000 122300 122300 122300 122200 414
209 20250407 145000 17390370200 122300 122500 122500 122200 427
210 20250407 144900 17338142300 122400 122400 122500 122400 288
211 20250407 144800 17302883000 122400 122600 122700 122300 321
212 20250407 144700 17263553600 122700 122900 123000 122600 304
213 20250407 144600 17226204800 122900 123000 123000 122900 277
214 20250407 144500 17192148500 122900 123000 123100 122700 363
215 20250407 144400 17147521900 123000 123100 123100 122900 314
216 20250407 144300 17108893200 123100 122900 123100 122800 307
217 20250407 144200 17071150000 122900 123000 123000 122800 301
218 20250407 144100 17034159100 123000 123300 123300 122800 252
219 20250407 144000 17003133400 122800 123300 123400 122800 364
220 20250407 143900 16958304900 123300 123400 123400 123200 373
221 20250407 143800 16912317300 123400 123400 123400 123100 285
222 20250407 143700 16877171700 123400 123500 123600 123200 366
223 20250407 143600 16831996800 123500 123500 123500 123400 278
224 20250407 143500 16797678700 123500 123400 123700 123300 384
225 20250407 143400 16750246200 123500 123600 123600 123500 225
226 20250407 143300 16722452500 123600 123700 123700 123500 372
227 20250407 143200 16676490400 123700 123600 123700 123500 229
228 20250407 143100 16648185300 123600 123600 123600 123300 469
229 20250407 143000 16590278900 123500 123500 123600 123100 429
230 20250407 142900 16537328000 123600 123500 123700 123400 287
231 20250407 142800 16501875400 123600 123700 123900 123400 509
232 20250407 142700 16438946300 123700 123900 123900 123600 156
233 20250407 142600 16419626700 123900 123600 123900 123500 302
234 20250407 142500 16382268900 123500 123700 123700 123300 626
235 20250407 142400 16304955100 123700 123900 124000 123600 353
236 20250407 142300 16261263300 123900 124000 124100 123800 306
237 20250407 142200 16223332200 124000 123900 124000 123500 363
238 20250407 142100 16178385200 123900 123900 123900 123600 244
239 20250407 142000 16148181200 124100 123600 124200 123500 500
240 20250407 141900 16086319800 123600 123200 123600 123200 329
241 20250407 141800 16045723500 123200 123200 123200 123000 295
242 20250407 141700 16009393700 123200 123000 123200 122800 385
243 20250407 141600 15961995900 123000 123000 123200 122900 236
244 20250407 141500 15932958600 123000 123100 123200 122700 415
245 20250407 141400 15881914600 123200 123200 123200 123100 238
246 20250407 141300 15852594900 123200 123200 123300 123000 402
247 20250407 141200 15803073300 123100 123200 123300 123100 334
248 20250407 141100 15761914700 123200 123000 123200 122600 236
249 20250407 141000 15732861200 122900 122800 122900 122600 310
250 20250407 140900 15694790400 122800 122700 122800 122500 310
251 20250407 140800 15656762100 122700 122500 122700 122400 269
252 20250407 140700 15623789500 122400 122500 122500 122100 573
253 20250407 140600 15553726200 122600 122800 122800 122500 611
254 20250407 140500 15478790100 122800 122800 122800 122600 198
255 20250407 140400 15454479800 122800 122700 122800 122600 265
256 20250407 140300 15421949100 122700 122700 122700 122500 263
257 20250407 140200 15389696450 122600 122900 122900 122600 311
258 20250407 140100 15351508650 122800 122900 122900 122800 332
259 20250407 140000 15310713950 122900 123000 123200 122800 238
260 20250407 135900 15281447250 123100 123100 123200 123000 355
261 20250407 135800 15237753050 123100 123100 123100 123000 232
262 20250407 135700 15209200450 123100 123200 123200 123000 214
263 20250407 135600 15182856950 123200 123200 123200 123100 275
264 20250407 135500 15148983450 123200 123300 123300 123100 277
265 20250407 135400 15114847250 123300 123200 123300 123000 221
266 20250407 135300 15087617150 123300 123200 123300 123100 288
267 20250407 135200 15052117650 123200 123400 123400 123200 238
268 20250407 135100 15022776150 123300 123200 123500 122900 321
269 20250407 135000 14983221350 123000 123400 123500 122900 368
270 20250407 134900 14937821950 123400 123400 123400 123200 239
271 20250407 134800 14908334850 123400 123400 123500 123200 377
272 20250407 134700 14861830150 123500 123400 123500 123300 277
273 20250407 134600 14827650550 123400 123300 123500 123200 205
274 20250407 134500 14802358250 123300 123400 123500 123200 328
275 20250407 134400 14761897450 123400 123300 123400 123300 246
276 20250407 134300 14731541850 123300 123300 123400 123100 394
277 20250407 134200 14682976200 123300 123400 123400 123200 268
278 20250407 134100 14649924400 123400 123200 123400 123200 250
279 20250407 134000 14619103300 123200 123100 123200 123000 300
280 20250407 133900 14582157500 123100 123000 123100 122800 274
281 20250407 133800 14548467700 123000 123200 123200 123000 379
282 20250407 133700 14501826900 123200 123200 123200 123100 162
283 20250407 133600 14481876200 123200 123300 123300 123200 212
284 20250407 133500 14455740800 123300 123500 123500 123200 291
285 20250407 133400 14419834600 123500 123400 123500 123300 211
286 20250407 133300 14393804000 123400 123200 123400 123000 248
287 20250407 133200 14363245200 123200 122600 123200 122600 1427
288 20250407 133100 14187845200 122600 123100 123100 122500 365
289 20250407 133000 14143023100 123100 123200 123200 123000 412
290 20250407 132900 14092297500 123200 123300 123300 123100 510
291 20250407 132800 14029433100 123300 123500 123500 123200 255
292 20250407 132700 13997997500 123500 123500 123500 123400 289
293 20250407 132600 13962319300 123500 123600 123600 123400 279
294 20250407 132500 13927870200 123500 123500 123600 123400 186
295 20250407 132400 13904896300 123600 123700 123700 123500 241
296 20250407 132300 13875116200 123600 123500 123600 123400 197
297 20250407 132200 13850778600 123500 123500 123500 123400 253
298 20250407 132100 13819548300 123500 123500 123500 123400 288
299 20250407 132000 13783987300 123500 123500 123500 123400 189
300 20250407 131900 13760648200 123500 123600 123600 123300 621
301 20250407 131800 13683958100 123600 123600 123600 123500 245
302 20250407 131700 13653688250 123600 123600 123700 123500 1418
303 20250407 131600 13478520650 123600 124000 124000 123600 360
304 20250407 131500 13433967150 123900 123800 124000 123800 404
305 20250407 131400 13383904950 123800 124200 124200 123800 310
306 20250407 131300 13345466050 124200 124200 124200 124100 196
307 20250407 131200 13321127850 124200 124300 124300 124200 284
308 20250407 131100 13285842200 124300 124300 124300 124200 156
309 20250407 131000 13266459600 124300 124400 124400 124200 275
310 20250407 130900 13232293700 124400 124500 124500 124300 194
311 20250407 130800 13208156900 124500 124500 124500 124400 153
312 20250407 130700 13189115500 124400 124500 124500 124400 115
313 20250407 130600 13174801250 124500 124500 124500 124400 183
314 20250407 130500 13152027850 124500 124500 124500 124400 125
315 20250407 130400 13136467550 124500 124400 124500 124400 201
316 20250407 130300 13111446900 124400 124500 124500 124400 136
317 20250407 130200 13094522950 124500 124400 124500 124400 171
318 20250407 130100 13073250450 124400 124200 124400 124200 128
319 20250407 130000 13057336000 124200 124200 124300 124200 217
320 20250407 125900 13030381400 124300 124500 124500 124300 178
321 20250407 125800 13008243300 124400 124400 124500 124400 163
322 20250407 125700 12987955050 124400 124600 124600 124300 744
323 20250407 125600 12895424250 124600 124500 124600 124500 78
324 20250407 125500 12885710400 124500 124300 124500 124200 139
325 20250407 125400 12868424200 124300 124600 124600 124300 218
326 20250407 125300 12841295400 124600 124500 124600 124500 117
327 20250407 125200 12826723900 124500 124500 124500 124400 129
328 20250407 125100 12810664700 124500 124300 124500 124100 199
329 20250407 125000 12785941900 124300 124300 124300 124250 173
330 20250407 124900 12764438800 124250 124200 124300 124100 138
331 20250407 124800 12747299750 124200 124000 124200 123900 307
332 20250407 124700 12709215350 124000 124100 124100 124000 131
333 20250407 124600 12692964450 124000 124000 124100 124000 313
334 20250407 124500 12654144550 124000 124300 124400 124000 278
335 20250407 124400 12619619250 124300 124200 124300 124200 163
336 20250407 124300 12599363900 124200 124000 124300 123900 208
337 20250407 124200 12573541200 124000 124200 124200 123900 114
338 20250407 124100 12559413200 124000 123800 124100 123800 144
339 20250407 124000 12541567850 123800 123600 123800 123500 221
340 20250407 123900 12514240650 123600 123600 123600 123500 263
341 20250407 123800 12481743050 123700 123700 123800 123600 158
342 20250407 123700 12462196600 123700 123600 123700 123400 1561
343 20250407 123600 12269397300 123600 123600 123600 123500 206
344 20250407 123500 12243945900 123600 123600 123600 123500 328
345 20250407 123400 12203421400 123600 123600 123700 123500 153
346 20250407 123300 12184506100 123600 123500 123600 123300 1557
347 20250407 123200 11992239400 123500 123600 123600 123500 1182
348 20250407 123100 11846247950 123600 123600 123700 123500 89
349 20250407 123000 11835245250 123600 123800 123800 123500 297
350 20250407 122900 11798519950 123900 124100 124100 123800 159
351 20250407 122800 11778814250 124100 123900 124100 123800 113
352 20250407 122700 11764812450 123900 124000 124000 123800 132
353 20250407 122600 11748457550 123900 123900 124000 123800 87
354 20250407 122500 11737681850 123900 123900 123900 123700 215
355 20250407 122400 11711055550 123800 123800 123800 123700 278
356 20250407 122300 11676648950 123800 123600 123800 123600 197
357 20250407 122200 11652272550 123700 123700 123700 123700 96
358 20250407 122100 11640397350 123700 123600 123700 123600 177
359 20250407 122000 11618507250 123600 124000 124100 123600 2545
360 20250407 121900 11303557900 124000 124000 124100 123900 246
361 20250407 121800 11273059400 124000 124300 124300 124000 253
362 20250407 121700 11241660600 124300 124350 124450 124200 125
363 20250407 121600 11226118000 124400 124300 124400 124300 210
364 20250407 121500 11200000650 124300 124400 124400 124300 95
365 20250407 121400 11188189450 124300 124400 124400 124300 145
366 20250407 121300 11170153850 124400 124300 124400 124300 97
367 20250407 121200 11158092550 124300 124200 124300 124000 347
368 20250407 121100 11115015250 124200 124200 124300 124200 157
369 20250407 121000 11095511850 124200 124400 124400 124100 382
370 20250407 120900 11048048500 124400 124400 124400 124300 104
371 20250407 120800 11035112450 124500 124400 124500 124300 271
372 20250407 120700 11001404450 124400 124500 124600 124200 208
373 20250407 120600 10975532250 124600 124400 124600 124400 221
374 20250407 120500 10948033400 124400 124400 124400 124400 103
375 20250407 120400 10935220200 124400 124400 124550 124300 145
376 20250407 120300 10917184950 124400 124300 124400 124300 131
377 20250407 120200 10900900450 124300 124400 124500 124300 137
378 20250407 120100 10883868550 124300 124300 124400 124300 113
379 20250407 120000 10869819400 124300 124400 124400 124200 121
380 20250407 115900 10854779400 124400 124200 124400 124200 145
381 20250407 115800 10836752500 124200 124400 124400 124100 187
382 20250407 115700 10813516400 124400 124400 124400 124300 204
383 20250407 115600 10788144100 124400 124700 124700 124400 94
384 20250407 115500 10776430000 124700 124900 124900 124500 332
385 20250407 115400 10735023100 124800 124900 124900 124800 164
386 20250407 115300 10714550150 124900 124800 124900 124800 71
387 20250407 115200 10705685550 124800 124800 124800 124700 176
388 20250407 115100 10683722250 124800 124600 124800 124400 327
389 20250407 115000 10642980300 124600 124600 124600 124550 139
390 20250407 114900 10625661050 124600 124500 124600 124500 145
391 20250407 114800 10607596350 124500 124300 124500 124100 382
392 20250407 114700 10560113250 124400 124200 124400 124150 196
393 20250407 114600 10535764100 124200 124100 124200 124100 154
394 20250407 114500 10516641000 124100 124300 124400 124100 200
395 20250407 114400 10491800500 124300 124350 124400 124300 97
396 20250407 114300 10479739500 124400 124200 124400 124200 100
397 20250407 114200 10467308850 124200 124300 124400 124200 191
398 20250407 114100 10443566850 124300 124100 124300 124100 153
399 20250407 114000 10424570450 124100 123900 124100 123800 138
400 20250407 113900 10407471050 123900 124000 124000 123800 541
401 20250407 113800 10340471050 124000 124100 124100 124000 470
402 20250407 113700 10282177600 124100 124200 124200 124000 303
403 20250407 113600 10244570900 124200 124200 124200 124200 132
404 20250407 113500 10228176500 124200 124300 124300 124100 243
405 20250407 113400 10197987750 124300 124200 124300 124200 164
406 20250407 113300 10177615150 124200 124400 124400 124200 111
407 20250407 113200 10163817500 124400 124200 124400 124200 124
408 20250407 113100 10148410600 124200 124100 124200 124100 102
409 20250407 113000 10135749300 124000 124000 124000 123900 308
410 20250407 112900 10097567850 124000 124000 124000 124000 111
411 20250407 112800 10083803850 124000 124100 124100 123900 363
412 20250407 112700 10038793650 124100 124200 124200 124100 336
413 20250407 112600 9997085350 124100 124200 124300 124100 223
414 20250407 112500 9969391300 124200 124300 124300 124200 201
415 20250407 112400 9944417000 124200 124400 124400 124200 582
416 20250407 112300 9872105500 124400 124500 124500 124400 261
417 20250407 112200 9839625000 124500 124500 124600 124400 259
418 20250407 112100 9807382800 124400 124400 124500 124200 280
419 20250407 112000 9772557350 124400 124400 124500 124400 172
420 20250407 111900 9751160250 124400 124400 124400 124300 130
421 20250407 111800 9734998550 124400 124500 124500 124200 224
422 20250407 111700 9707149250 124500 124300 124500 124300 99
423 20250407 111600 9694829850 124300 124300 124400 124300 139
424 20250407 111500 9677543950 124300 124400 124400 124200 169
425 20250407 111400 9656543800 124400 124200 124400 124200 239
426 20250407 111300 9626831500 124200 124300 124300 124200 259
427 20250407 111200 9594651250 124300 124300 124300 124200 210
428 20250407 111100 9568558750 124300 124300 124300 124200 100
429 20250407 111000 9556130250 124300 124500 124500 124200 603
430 20250407 110900 9481170150 124500 124400 124600 124400 288
431 20250407 110800 9445328050 124400 124300 124400 124200 263
432 20250407 110700 9412637150 124300 124200 124300 124200 141
433 20250407 110600 9395111850 124200 124400 124400 124200 609
434 20250407 110500 9319411200 124300 124300 124500 124200 640
435 20250407 110400 9239754100 124300 124400 124400 124200 133
436 20250407 110300 9223222000 124400 124400 124400 124000 322
437 20250407 110200 9183237350 124400 124300 124400 124100 51
438 20250407 110100 9176895950 124200 124400 124400 124100 432
439 20250407 110000 9123242500 124350 124500 124500 124200 315
440 20250407 105900 9084058100 124500 124500 124500 124400 187
441 20250407 105800 9060789100 124500 124500 124500 124400 141
442 20250407 105700 9043238000 124500 124100 124500 124000 199
443 20250407 105600 9018528100 124100 124200 124200 123900 178
444 20250407 105500 8996431600 124200 124100 124200 123800 261
445 20250407 105400 8964077650 124100 124200 124500 123900 195
446 20250407 105300 8939862150 124200 124300 124400 124200 90
447 20250407 105200 8928673050 124300 124000 124300 123800 221
448 20250407 105100 8901252950 124000 124200 124200 123800 224
449 20250407 105000 8873492450 124200 124400 124400 123700 284
450 20250407 104900 8838261850 124400 124000 124500 124000 399
451 20250407 104800 8788617250 123900 124300 124400 123900 268
452 20250407 104700 8755375450 124300 124200 124300 124000 190
453 20250407 104600 8731780050 124200 123900 124300 123900 199
454 20250407 104500 8707090150 123900 123900 124000 123600 589
455 20250407 104400 8634193850 123900 124000 124000 123800 207
456 20250407 104300 8608550000 124000 124000 124000 123800 678
457 20250407 104200 8524551150 124000 124200 124400 123900 906
458 20250407 104100 8412125350 124200 124400 124500 123900 165
459 20250407 104000 8391617150 124600 124500 124600 124000 253
460 20250407 103900 8360157250 124200 124600 124700 124200 346
461 20250407 103800 8317083850 124600 124300 124600 124000 523
462 20250407 103700 8251974650 124200 124500 124500 124200 855
463 20250407 103600 8145622450 124500 124200 124600 123900 453
464 20250407 103500 8089345750 124200 124300 124300 124100 241
465 20250407 103400 8059418150 124300 124000 124300 123900 219
466 20250407 103300 8032241350 123900 124000 124000 123600 368
467 20250407 103200 7986686350 123900 123900 124000 123700 195
468 20250407 103100 7962528250 123900 124200 124200 123900 220
469 20250407 103000 7935222150 124000 124000 124200 123800 217
470 20250407 102900 7908338450 124100 124000 124100 123600 516
471 20250407 102800 7844381050 123900 123800 124100 123800 2211
472 20250407 102700 7570248850 123800 124000 124000 123700 699
473 20250407 102600 7483595450 124000 123600 124000 123200 510
474 20250407 102500 7420486050 123500 123200 123700 123200 771
475 20250407 102400 7325212750 123300 123200 123400 123100 377
476 20250407 102300 7278773950 123400 122900 123400 122900 241
477 20250407 102200 7249106350 122900 122900 123000 122600 214
478 20250407 102100 7222818550 122900 122800 122900 122500 164
479 20250407 102000 7202717850 122700 122400 122900 122400 186
480 20250407 101900 7179907050 122400 122300 122400 122300 230
481 20250407 101800 7151769650 122300 122100 122300 121900 341
482 20250407 101700 7110142850 122100 121400 122100 121400 554
483 20250407 101600 7042775050 121400 121400 121600 121100 117
484 20250407 101500 7028569350 121300 121600 121600 121200 199
485 20250407 101400 7004419650 121500 120900 121500 120800 495
486 20250407 101300 6944488850 121000 121100 121200 120900 1678
487 20250407 101200 6741581850 121100 121600 121600 121100 641
488 20250407 101100 6663906850 121500 121400 121600 121400 65
489 20250407 101000 6656008650 121300 121400 121400 121300 497
490 20250407 100900 6595716650 121400 121500 121600 121200 333
491 20250407 100800 6555318550 121300 121600 121600 121300 108
492 20250407 100700 6542194350 121600 121600 121700 121600 92
493 20250407 100600 6531000250 121600 121600 121600 121400 378
494 20250407 100500 6485055350 121600 122000 122100 121600 498
495 20250407 100400 6424390050 122000 121800 122000 121700 474
496 20250407 100300 6366620750 121800 122000 122400 121700 833
497 20250407 100200 6264881050 121900 122100 122300 121900 221
498 20250407 100100 6237898050 122100 121700 122200 121500 609
499 20250407 100000 6163717350 121600 121700 121800 121100 1389
500 20250407 095900 5995323350 121700 121200 121700 121200 828
501 20250407 095800 5894916350 121200 121300 121300 121100 254
502 20250407 095700 5864126850 121300 121300 121300 121200 301
503 20250407 095600 5827626750 121300 121500 121600 121300 565
504 20250407 095500 5758985450 121500 121400 121600 121400 835
505 20250407 095400 5657478950 121400 121600 121600 121300 305
506 20250407 095300 5620442450 121500 121300 121500 121100 312
507 20250407 095200 5582582250 121200 121200 121500 121100 490
508 20250407 095100 5523170150 121200 120900 121200 120700 838
509 20250407 095000 5421868350 120900 121300 121300 120800 1124
510 20250407 094900 5285894950 121400 121100 121400 121100 667
511 20250407 094800 5204995250 121100 121100 121100 120900 1730
512 20250407 094700 4995691550 121100 121300 121300 121000 494
513 20250407 094600 4935851650 121300 121600 121600 121200 1196
514 20250407 094500 4790636250 121500 121800 121900 121400 2414
515 20250407 094400 4497265450 121800 121800 122000 121700 512
516 20250407 094300 4434886350 121800 122800 122800 121700 966
517 20250407 094200 4316967050 122700 122700 123000 122400 717
518 20250407 094100 4229004450 122600 122700 123000 122400 354
519 20250407 094000 4185585450 122700 123000 123100 122700 417
520 20250407 093900 4134337750 123000 123100 123100 122500 634
521 20250407 093800 4056486650 123200 123000 123500 122900 663
522 20250407 093700 3974769150 123000 122800 123000 122700 278
523 20250407 093600 3940594350 122700 122000 122800 121900 722
524 20250407 093500 3852267750 122500 121900 122500 121700 2040
525 20250407 093400 3603185750 121900 121500 121900 121200 394
526 20250407 093300 3555309950 121600 121700 121800 121600 215
527 20250407 093200 3529151150 121700 121500 121900 121100 751
528 20250407 093100 3437902750 121500 120900 121500 120900 754
529 20250407 093000 3346469250 120900 121000 121100 120900 320
530 20250407 092900 3307752550 121000 121000 121100 120900 184
531 20250407 092800 3285483450 121000 121300 121300 120500 1390
532 20250407 092700 3117271650 121200 121300 121400 121100 477
533 20250407 092600 3059418050 121600 121900 121900 121300 788
534 20250407 092500 2963631050 121800 122100 122200 121800 966
535 20250407 092400 2845658850 122100 122500 122600 122000 518
536 20250407 092300 2782303850 122600 123100 123200 122400 617
537 20250407 092200 2706614250 123400 123500 123900 122900 1020
538 20250407 092100 2580613550 123900 124000 124100 123500 374
539 20250407 092000 2534354450 124000 124000 124200 123400 443
540 20250407 091900 2479468350 124000 124700 124700 122500 2517
541 20250407 091800 2167535450 124500 124800 125100 124200 1122
542 20250407 091700 2027896850 125100 125700 125700 124600 1469
543 20250407 091600 1844027350 125800 126200 126300 125600 944
544 20250407 091500 1725253350 126300 125700 126300 125600 608
545 20250407 091400 1648633250 125800 126000 126000 125700 173
546 20250407 091300 1626863950 125900 126300 126300 125900 193
547 20250407 091200 1602538450 126000 125600 126300 125600 536
548 20250407 091100 1535109250 125700 126100 126200 125600 626
549 20250407 091000 1456268850 126100 126000 126400 125900 750
550 20250407 090900 1361760750 125900 125500 126000 125300 790
551 20250407 090800 1262445250 125500 125400 125800 125400 462
552 20250407 090700 1204441250 125500 125800 125800 125200 320
553 20250407 090600 1164289200 125800 124900 125800 124500 852
554 20250407 090500 1057674800 124900 124600 124900 124300 668
555 20250407 090400 974523600 124600 124400 124900 124300 975
556 20250407 090300 853202900 124500 124600 124900 124400 397
557 20250407 090200 803747900 124400 124800 124900 124200 1018
558 20250407 090100 677147300 124900 125100 125100 124300 984
559 20250407 090000 554539000 125100 125700 125700 124300 4438