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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

567
003650/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182500,112955050,104700,104700,104700,104700,18
20250415,182400,112955050,104700,104700,104700,104700,0
20250415,182300,112955050,104700,104700,104700,104700,0
20250415,182200,112955050,104700,104700,104700,104700,0
20250415,182100,112955050,104700,104700,104700,104700,0
20250415,182000,112955050,104700,104700,104700,104700,0
20250415,181900,112955050,104700,104700,104700,104700,0
20250415,181800,112955050,104700,104700,104700,104700,0
20250415,181700,112955050,104700,104700,104700,104700,0
20250415,181600,112955050,104700,104700,104700,104700,0
20250415,181500,112955050,104700,104700,104700,104700,0
20250415,181400,112955050,104700,104700,104700,104700,0
20250415,181300,112955050,104700,104700,104700,104700,0
20250415,181200,112955050,104700,104700,104700,104700,0
20250415,181100,112955050,104700,104700,104700,104700,0
20250415,181000,112955050,104700,104700,104700,104700,0
20250415,180900,112955050,104700,104700,104700,104700,0
20250415,180800,112955050,104700,104700,104700,104700,0
20250415,180700,112955050,104700,104700,104700,104700,0
20250415,180600,112955050,104700,104700,104700,104700,0
20250415,180500,112955050,104700,104700,104700,104700,0
20250415,180400,112955050,104700,104700,104700,104700,0
20250415,180300,112955050,104700,104700,104700,104700,0
20250415,180200,112955050,104700,104700,104700,104700,0
20250415,180100,112955050,104700,104700,104700,104700,0
20250415,180000,112955050,104700,104700,104700,104700,0
20250415,175900,112955050,104700,104700,104700,104700,0
20250415,175800,112955050,104700,104700,104700,104700,0
20250415,175700,112955050,104700,104700,104700,104700,0
20250415,175600,112955050,104700,104700,104700,104700,0
20250415,175500,112955050,104700,104700,104700,104700,18
20250415,175400,112955050,104700,104700,104700,104700,0
20250415,175300,112955050,104700,104700,104700,104700,0
20250415,175200,112955050,104700,104700,104700,104700,0
20250415,175100,112955050,104700,104700,104700,104700,0
20250415,175000,112955050,104700,104700,104700,104700,0
20250415,174900,112955050,104700,104700,104700,104700,0
20250415,174800,112955050,104700,104700,104700,104700,0
20250415,174700,112955050,104700,104700,104700,104700,0
20250415,174600,112955050,104700,104700,104700,104700,0
20250415,174500,112955050,104700,104700,104700,104700,0
20250415,174400,112955050,104700,104700,104700,104700,0
20250415,174300,112955050,104700,104700,104700,104700,0
20250415,174200,112955050,104700,104700,104700,104700,0
20250415,174100,112955050,104700,104700,104700,104700,0
20250415,174000,112955050,104700,104700,104700,104700,0
20250415,173900,112955050,104700,104700,104700,104700,0
20250415,173800,112955050,104700,104700,104700,104700,0
20250415,173700,112955050,104700,104700,104700,104700,0
20250415,173600,112955050,104700,104700,104700,104700,0
20250415,173500,112955050,104700,104700,104700,104700,0
20250415,173400,112955050,104700,104700,104700,104700,0
20250415,173300,112955050,104700,104700,104700,104700,0
20250415,173200,112955050,104700,104700,104700,104700,0
20250415,173100,112955050,104700,104700,104700,104700,0
20250415,173000,112955050,104700,104700,104700,104700,0
20250415,172900,112955050,104700,104700,104700,104700,0
20250415,172800,112955050,104700,104700,104700,104700,0
20250415,172700,112955050,104700,104700,104700,104700,0
20250415,172600,112955050,104700,104700,104700,104700,0
20250415,172500,112955050,104700,104700,104700,104700,18
20250415,172400,112955050,104700,104700,104700,104700,0
20250415,172300,112955050,104700,104700,104700,104700,0
20250415,172200,112955050,104700,104700,104700,104700,0
20250415,172100,112955050,104700,104700,104700,104700,0
20250415,172000,112955050,104700,104700,104700,104700,0
20250415,171900,112955050,104700,104700,104700,104700,0
20250415,171800,112955050,104700,104700,104700,104700,0
20250415,171700,112955050,104700,104700,104700,104700,0
20250415,171600,112955050,104700,104700,104700,104700,0
20250415,171500,112955050,104700,104700,104700,104700,0
20250415,171400,112955050,104700,104700,104700,104700,0
20250415,171300,112955050,104700,104700,104700,104700,0
20250415,171200,112955050,104700,104700,104700,104700,0
20250415,171100,112955050,104700,104700,104700,104700,0
20250415,171000,112955050,104700,104700,104700,104700,0
20250415,170900,112955050,104700,104700,104700,104700,0
20250415,170800,112955050,104700,104700,104700,104700,0
20250415,170700,112955050,104700,104700,104700,104700,0
20250415,170600,112955050,104700,104700,104700,104700,0
20250415,170500,112955050,104700,104700,104700,104700,0
20250415,170400,112955050,104700,104700,104700,104700,0
20250415,170300,112955050,104700,104700,104700,104700,0
20250415,170200,112955050,104700,104700,104700,104700,0
20250415,170100,112955050,104700,104700,104700,104700,0
20250415,170000,112955050,104700,104700,104700,104700,0
20250415,165900,112955050,104700,104700,104700,104700,0
20250415,165800,112955050,104700,104700,104700,104700,0
20250415,165700,112955050,104700,104700,104700,104700,0
20250415,165600,112955050,104700,104700,104700,104700,0
20250415,165500,112955050,104700,104700,104700,104700,18
20250415,165400,112955050,104700,104700,104700,104700,0
20250415,165300,112955050,104700,104700,104700,104700,0
20250415,165200,112955050,104700,104700,104700,104700,0
20250415,165100,112955050,104700,104700,104700,104700,0
20250415,165000,112955050,104700,104700,104700,104700,0
20250415,164900,112955050,104700,104700,104700,104700,0
20250415,164800,112955050,104700,104700,104700,104700,0
20250415,164700,112955050,104700,104700,104700,104700,0
20250415,164600,112955050,104700,104700,104700,104700,0
20250415,164500,112955050,104700,104700,104700,104700,0
20250415,164400,112955050,104700,104700,104700,104700,0
20250415,164300,112955050,104700,104700,104700,104700,0
20250415,164200,112955050,104700,104700,104700,104700,0
20250415,164100,112955050,104700,104700,104700,104700,0
20250415,164000,112955050,104700,104700,104700,104700,0
20250415,163900,112955050,104700,104700,104700,104700,0
20250415,163800,112955050,104700,104700,104700,104700,0
20250415,163700,112955050,104700,104700,104700,104700,0
20250415,163600,112955050,104700,104700,104700,104700,0
20250415,163500,112955050,104700,104700,104700,104700,0
20250415,163400,112955050,104700,104700,104700,104700,0
20250415,163300,112955050,104700,104700,104700,104700,0
20250415,163200,112955050,104700,104700,104700,104700,0
20250415,163100,112955050,104700,104700,104700,104700,0
20250415,163000,112955050,104700,104700,104700,104700,0
20250415,162900,112955050,104700,104700,104700,104700,0
20250415,162800,112955050,104700,104700,104700,104700,0
20250415,162700,112955050,104700,104700,104700,104700,0
20250415,162600,112955050,104700,104700,104700,104700,0
20250415,162500,112955050,104700,104700,104700,104700,18
20250415,162400,112955050,104700,104700,104700,104700,0
20250415,162300,112955050,104700,104700,104700,104700,0
20250415,162200,112955050,104700,104700,104700,104700,0
20250415,162100,112955050,104700,104700,104700,104700,0
20250415,162000,112955050,104700,104700,104700,104700,0
20250415,161900,112955050,104700,104700,104700,104700,0
20250415,161800,112955050,104700,104700,104700,104700,0
20250415,161700,112955050,104700,104700,104700,104700,0
20250415,161600,112955050,104700,104700,104700,104700,0
20250415,161500,112955050,104700,104700,104700,104700,0
20250415,161400,112955050,104700,104700,104700,104700,0
20250415,161300,112955050,104700,104700,104700,104700,0
20250415,161200,112955050,104700,104700,104700,104700,0
20250415,161100,112955050,104700,104700,104700,104700,0
20250415,161000,112955050,104700,104700,104700,104700,0
20250415,160900,112955050,104700,104700,104700,104700,0
20250415,160800,112955050,104700,104700,104700,104700,0
20250415,160700,112955050,104700,104700,104700,104700,0
20250415,160600,112955050,104700,104700,104700,104700,0
20250415,160500,112955050,104700,104700,104700,104700,0
20250415,160400,112955050,104700,104700,104700,104700,0
20250415,160300,112955050,104700,104700,104700,104700,0
20250415,160200,112955050,104700,104700,104700,104700,0
20250415,160100,112955050,104700,104700,104700,104700,0
20250415,160000,112955050,104700,104700,104700,104700,0
20250415,155900,112955050,104700,104700,104700,104700,0
20250415,155800,112955050,104700,104700,104700,104700,0
20250415,155700,112955050,104700,104700,104700,104700,0
20250415,155600,112955050,104700,104700,104700,104700,0
20250415,155500,112955050,104700,104700,104700,104700,18
20250415,155400,112955050,104700,104700,104700,104700,0
20250415,155300,112955050,104700,104700,104700,104700,0
20250415,155200,112955050,104700,104700,104700,104700,0
20250415,155100,112955050,104700,104700,104700,104700,0
20250415,155000,112955050,104700,104700,104700,104700,0
20250415,154900,112955050,104700,104700,104700,104700,0
20250415,154800,112955050,104700,104700,104700,104700,0
20250415,154700,112955050,104700,104700,104700,104700,0
20250415,154600,112955050,104700,104700,104700,104700,0
20250415,154500,112955050,104700,104700,104700,104700,0
20250415,154400,112955050,104700,104700,104700,104700,0
20250415,154300,112955050,104700,104700,104700,104700,0
20250415,154200,112955050,104700,104700,104700,104700,0
20250415,154100,112955050,104700,104700,104700,104700,0
20250415,154000,112955050,104700,104700,104700,104700,0
20250415,153900,112955050,104700,104700,104700,104700,0
20250415,153800,112955050,104700,104700,104700,104700,0
20250415,153700,112955050,104700,104700,104700,104700,0
20250415,153600,112955050,104700,104700,104700,104700,0
20250415,153500,112955050,104700,104700,104700,104700,0
20250415,153400,112955050,104700,104700,104700,104700,0
20250415,153300,112955050,104700,104700,104700,104700,0
20250415,153200,112955050,104700,104700,104700,104700,0
20250415,153100,112955050,104700,104700,104700,104700,0
20250415,153000,112955050,104700,104700,104700,104700,18
20250415,152900,111070450,104900,104900,104900,104900,0
20250415,152800,111070450,104900,104900,104900,104900,0
20250415,152700,111070450,104900,104900,104900,104900,0
20250415,152600,111070450,104900,104900,104900,104900,0
20250415,152500,111070450,104900,104900,104900,104900,0
20250415,152400,111070450,104900,104900,104900,104900,0
20250415,152300,111070450,104900,104900,104900,104900,0
20250415,152200,111070450,104900,104900,104900,104900,0
20250415,152100,111070450,104900,104900,104900,104900,0
20250415,152000,111070450,104900,104900,104900,104900,0
20250415,151900,111070450,104900,105400,105500,104900,14
20250415,151800,109598850,105400,105400,105400,105400,0
20250415,151700,109598850,105400,105400,105400,105400,0
20250415,151600,109598850,105400,105400,105400,105400,0
20250415,151500,109598850,105400,105400,105400,105400,0
20250415,151400,109598850,105400,105600,105600,105400,2
20250415,151300,109387850,105500,105500,105500,105500,0
20250415,151200,109387850,105500,105500,105500,105500,0
20250415,151100,109387850,105500,105500,105500,105500,0
20250415,151000,109387850,105500,105500,105500,105500,0
20250415,150900,109387850,105500,105500,105500,105500,0
20250415,150800,109387850,105500,105500,105500,105500,0
20250415,150700,109387850,105500,105500,105500,105500,0
20250415,150600,109387850,105500,105500,105500,105500,0
20250415,150500,109387850,105500,105500,105500,105500,0
20250415,150400,109387850,105500,105700,105700,105500,54
20250415,150300,103684450,105800,105800,105800,105800,0
20250415,150200,103684450,105800,105800,105800,105800,0
20250415,150100,103684450,105800,105800,105800,105800,0
20250415,150000,103684450,105800,105800,105800,105800,1
20250415,145900,103578650,105800,105800,105800,105800,0
20250415,145800,103578650,105800,105800,105800,105800,0
20250415,145700,103578650,105800,105800,105800,105800,0
20250415,145600,103578650,105800,105800,105800,105800,0
20250415,145500,103578650,105800,105800,105800,105800,0
20250415,145400,103578650,105800,105800,105800,105800,0
20250415,145300,103578650,105800,105800,105800,105800,0
20250415,145200,103578650,105800,105800,105800,105800,1
20250415,145100,103472850,105700,105700,105700,105700,0
20250415,145000,103472850,105700,105700,105700,105700,0
20250415,144900,103472850,105700,105700,105700,105700,0
20250415,144800,103472850,105700,105700,105700,105700,0
20250415,144700,103472850,105700,105700,105700,105700,0
20250415,144600,103472850,105700,105700,105700,105700,0
20250415,144500,103472850,105700,105700,105700,105700,0
20250415,144400,103472850,105700,105700,105700,105700,0
20250415,144300,103472850,105700,105700,105700,105700,0
20250415,144200,103472850,105700,105700,105700,105700,0
20250415,144100,103472850,105700,105700,105700,105700,0
20250415,144000,103472850,105700,105700,105700,105700,0
20250415,143900,103472850,105700,105700,105700,105700,0
20250415,143800,103472850,105700,105700,105700,105700,0
20250415,143700,103472850,105700,105700,105700,105700,0
20250415,143600,103472850,105700,105700,105700,105700,0
20250415,143500,103472850,105700,105700,105700,105700,0
20250415,143400,103472850,105700,105700,105700,105700,0
20250415,143300,103472850,105700,105700,105700,105700,0
20250415,143200,103472850,105700,105700,105700,105700,0
20250415,143100,103472850,105700,105700,105700,105700,0
20250415,143000,103472850,105700,105700,105700,105700,6
20250415,142900,102838650,105700,105700,105700,105700,0
20250415,142800,102838650,105700,105700,105700,105700,0
20250415,142700,102838650,105700,105700,105700,105700,0
20250415,142600,102838650,105700,105700,105700,105700,0
20250415,142500,102838650,105700,105700,105700,105700,0
20250415,142400,102838650,105700,105700,105700,105700,0
20250415,142300,102838650,105700,105700,105700,105700,0
20250415,142200,102838650,105700,105700,105700,105700,0
20250415,142100,102838650,105700,105700,105700,105700,0
20250415,142000,102838650,105700,105700,105700,105700,0
20250415,141900,102838650,105700,105700,105700,105700,0
20250415,141800,102838650,105700,105700,105700,105700,0
20250415,141700,102838650,105700,105700,105700,105700,0
20250415,141600,102838650,105700,105700,105700,105700,0
20250415,141500,102838650,105700,105700,105700,105700,0
20250415,141400,102838650,105700,105700,105700,105700,0
20250415,141300,102838650,105700,105700,105700,105700,0
20250415,141200,102838650,105700,105700,105700,105700,0
20250415,141100,102838650,105700,105700,105700,105700,0
20250415,141000,102838650,105700,105700,105700,105700,0
20250415,140900,102838650,105700,105700,105700,105700,0
20250415,140800,102838650,105700,105700,105700,105700,0
20250415,140700,102838650,105700,105700,105700,105700,0
20250415,140600,102838650,105700,105700,105700,105700,0
20250415,140500,102838650,105700,105700,105700,105700,0
20250415,140400,102838650,105700,105700,105700,105700,0
20250415,140300,102838650,105700,105700,105700,105700,0
20250415,140200,102838650,105700,105700,105700,105700,0
20250415,140100,102838650,105700,105700,105700,105700,0
20250415,140000,102838650,105700,105700,105700,105700,3
20250415,135900,102521550,105700,105700,105700,105700,0
20250415,135800,102521550,105700,105700,105700,105700,0
20250415,135700,102521550,105700,105700,105700,105700,0
20250415,135600,102521550,105700,105700,105700,105700,0
20250415,135500,102521550,105700,105700,105700,105700,0
20250415,135400,102521550,105700,105700,105700,105700,0
20250415,135300,102521550,105700,105700,105700,105700,0
20250415,135200,102521550,105700,105700,105700,105700,0
20250415,135100,102521550,105700,105700,105700,105700,0
20250415,135000,102521550,105700,105700,105700,105700,0
20250415,134900,102521550,105700,105700,105700,105700,0
20250415,134800,102521550,105700,105800,105800,105600,34
20250415,134700,98928450,106000,106000,106000,106000,0
20250415,134600,98928450,106000,106000,106000,106000,0
20250415,134500,98928450,106000,106000,106000,106000,0
20250415,134400,98928450,106000,106000,106000,106000,0
20250415,134300,98928450,106000,106000,106000,106000,0
20250415,134200,98928450,106000,106000,106000,106000,0
20250415,134100,98928450,106000,106000,106000,106000,0
20250415,134000,98928450,106000,106000,106000,106000,0
20250415,133900,98928450,106000,106000,106000,106000,0
20250415,133800,98928450,106000,106000,106000,106000,0
20250415,133700,98928450,106000,106000,106000,106000,38
20250415,133600,94900450,106000,106200,106200,106000,53
20250415,133500,89280350,106200,106200,106200,106200,0
20250415,133400,89280350,106200,106200,106200,106200,0
20250415,133300,89280350,106200,106200,106200,106200,0
20250415,133200,89280350,106200,106200,106200,106200,0
20250415,133100,89280350,106200,106200,106200,106200,0
20250415,133000,89280350,106200,106200,106200,106200,0
20250415,132900,89280350,106200,106200,106200,106200,0
20250415,132800,89280350,106200,106200,106200,106200,0
20250415,132700,89280350,106200,106200,106200,106200,0
20250415,132600,89280350,106200,106200,106200,106200,0
20250415,132500,89280350,106200,106200,106200,106200,0
20250415,132400,89280350,106200,106200,106200,106200,0
20250415,132300,89280350,106200,106200,106200,106200,0
20250415,132200,89280350,106200,106200,106200,106200,0
20250415,132100,89280350,106200,106200,106200,106200,2
20250415,132000,89067950,106400,106400,106400,106400,0
20250415,131900,89067950,106400,106400,106400,106400,0
20250415,131800,89067950,106400,106400,106400,106400,0
20250415,131700,89067950,106400,106400,106400,106400,0
20250415,131600,89067950,106400,106400,106400,106400,0
20250415,131500,89067950,106400,106400,106400,106400,0
20250415,131400,89067950,106400,106400,106400,106400,0
20250415,131300,89067950,106400,106400,106400,106400,0
20250415,131200,89067950,106400,106400,106400,106400,0
20250415,131100,89067950,106400,106400,106400,106400,0
20250415,131000,89067950,106400,106400,106400,106400,1
20250415,130900,88961550,106350,106350,106350,106350,0
20250415,130800,88961550,106350,106350,106350,106350,0
20250415,130700,88961550,106350,106350,106350,106350,0
20250415,130600,88961550,106350,106350,106350,106350,0
20250415,130500,88961550,106350,106350,106350,106350,0
20250415,130400,88961550,106350,106350,106350,106350,0
20250415,130300,88961550,106350,106350,106350,106350,0
20250415,130200,88961550,106350,106350,106350,106350,0
20250415,130100,88961550,106350,106350,106350,106350,0
20250415,130000,88961550,106350,106350,106350,106350,1
20250415,125900,88855200,106500,106500,106500,106500,0
20250415,125800,88855200,106500,106500,106500,106500,0
20250415,125700,88855200,106500,106500,106500,106500,0
20250415,125600,88855200,106500,106500,106500,106500,4
20250415,125500,88429200,106500,106500,106500,106500,0
20250415,125400,88429200,106500,106500,106500,106500,0
20250415,125300,88429200,106500,106500,106500,106500,0
20250415,125200,88429200,106500,106500,106500,106500,0
20250415,125100,88429200,106500,106500,106500,106500,0
20250415,125000,88429200,106500,106500,106500,106500,0
20250415,124900,88429200,106500,106500,106500,106500,0
20250415,124800,88429200,106500,106500,106500,106500,0
20250415,124700,88429200,106500,106500,106500,106500,0
20250415,124600,88429200,106500,106500,106500,106500,0
20250415,124500,88429200,106500,106500,106500,106500,0
20250415,124400,88429200,106500,106500,106500,106500,0
20250415,124300,88429200,106500,106500,106500,106500,0
20250415,124200,88429200,106500,106500,106500,106500,0
20250415,124100,88429200,106500,106500,106500,106500,0
20250415,124000,88429200,106500,106500,106500,106500,0
20250415,123900,88429200,106500,106500,106500,106500,0
20250415,123800,88429200,106500,106500,106500,106500,0
20250415,123700,88429200,106500,106500,106500,106500,0
20250415,123600,88429200,106500,106500,106500,106500,0
20250415,123500,88429200,106500,106500,106500,106500,1
20250415,123400,88322700,106200,106200,106200,106200,0
20250415,123300,88322700,106200,106200,106200,106200,0
20250415,123200,88322700,106200,106200,106200,106200,0
20250415,123100,88322700,106200,106200,106200,106200,0
20250415,123000,88322700,106200,106200,106200,106200,0
20250415,122900,88322700,106200,106200,106200,106200,0
20250415,122800,88322700,106200,106200,106200,106200,0
20250415,122700,88322700,106200,106200,106200,106200,0
20250415,122600,88322700,106200,106200,106200,106200,0
20250415,122500,88322700,106200,106200,106200,106200,0
20250415,122400,88322700,106200,106200,106200,106200,0
20250415,122300,88322700,106200,106200,106200,106200,0
20250415,122200,88322700,106200,106200,106200,106200,10
20250415,122100,87260700,106200,106200,106200,106200,0
20250415,122000,87260700,106200,106200,106200,106200,0
20250415,121900,87260700,106200,106200,106200,106200,0
20250415,121800,87260700,106200,106200,106200,106200,0
20250415,121700,87260700,106200,106200,106200,106200,0
20250415,121600,87260700,106200,106200,106200,106200,0
20250415,121500,87260700,106200,106200,106200,106200,0
20250415,121400,87260700,106200,106200,106200,106200,20
20250415,121300,85136700,106200,106200,106200,106200,0
20250415,121200,85136700,106200,106200,106200,106200,0
20250415,121100,85136700,106200,106200,106200,106200,0
20250415,121000,85136700,106200,106200,106200,106200,0
20250415,120900,85136700,106200,106200,106200,106200,0
20250415,120800,85136700,106200,106200,106200,106200,0
20250415,120700,85136700,106200,106200,106200,106200,0
20250415,120600,85136700,106200,106200,106200,106200,0
20250415,120500,85136700,106200,106200,106200,106200,0
20250415,120400,85136700,106200,106200,106200,106200,0
20250415,120300,85136700,106200,106200,106200,106200,0
20250415,120200,85136700,106200,106200,106200,106200,1
20250415,120100,85030500,106200,106200,106200,106200,0
20250415,120000,85030500,106200,106200,106200,106200,0
20250415,115900,85030500,106200,106200,106200,106200,0
20250415,115800,85030500,106200,106200,106200,106200,0
20250415,115700,85030500,106200,106200,106200,106200,0
20250415,115600,85030500,106200,106200,106200,106200,0
20250415,115500,85030500,106200,106200,106200,106200,0
20250415,115400,85030500,106200,106200,106200,106200,0
20250415,115300,85030500,106200,106200,106200,106200,0
20250415,115200,85030500,106200,106200,106200,106200,0
20250415,115100,85030500,106200,106200,106200,106200,0
20250415,115000,85030500,106200,106200,106200,106200,0
20250415,114900,85030500,106200,106200,106200,106200,0
20250415,114800,85030500,106200,106200,106200,106200,0
20250415,114700,85030500,106200,106200,106200,106200,0
20250415,114600,85030500,106200,106200,106200,106200,2
20250415,114500,84818100,106200,106200,106200,106200,0
20250415,114400,84818100,106200,106200,106200,106200,0
20250415,114300,84818100,106200,106200,106200,106200,0
20250415,114200,84818100,106200,106200,106200,106200,0
20250415,114100,84818100,106200,106200,106200,106200,0
20250415,114000,84818100,106200,106200,106200,106200,38
20250415,113900,80782500,106700,106700,106700,106700,0
20250415,113800,80782500,106700,107100,107100,106700,39
20250415,113700,76620800,107200,107200,107200,107200,0
20250415,113600,76620800,107200,107200,107200,107200,38
20250415,113500,72547200,106500,106500,106500,106500,11
20250415,113400,71375700,106400,106400,106400,106400,1
20250415,113300,71269300,106200,106200,106200,106200,7
20250415,113200,70525900,106100,106100,106100,106100,0
20250415,113100,70525900,106100,106100,106100,106100,0
20250415,113000,70525900,106100,106100,106100,106100,0
20250415,112900,70525900,106100,106100,106100,106100,0
20250415,112800,70525900,106100,106100,106100,106100,0
20250415,112700,70525900,106100,106100,106100,106100,0
20250415,112600,70525900,106100,106100,106100,106100,0
20250415,112500,70525900,106100,106100,106100,106100,0
20250415,112400,70525900,106100,106100,106100,106100,0
20250415,112300,70525900,106100,106100,106100,106100,0
20250415,112200,70525900,106100,106100,106100,106100,0
20250415,112100,70525900,106100,106100,106100,106100,0
20250415,112000,70525900,106100,106100,106100,106100,0
20250415,111900,70525900,106100,106100,106100,106100,0
20250415,111800,70525900,106100,106100,106100,106100,0
20250415,111700,70525900,106100,106100,106100,106100,0
20250415,111600,70525900,106100,106100,106100,106100,0
20250415,111500,70525900,106100,106100,106100,106100,0
20250415,111400,70525900,106100,106100,106100,106100,0
20250415,111300,70525900,106100,106100,106100,106100,0
20250415,111200,70525900,106100,106100,106100,106100,0
20250415,111100,70525900,106100,106100,106100,106100,0
20250415,111000,70525900,106100,106100,106100,106100,0
20250415,110900,70525900,106100,106100,106100,106100,0
20250415,110800,70525900,106100,106100,106100,106100,0
20250415,110700,70525900,106100,106100,106100,106100,0
20250415,110600,70525900,106100,106100,106100,106100,0
20250415,110500,70525900,106100,106100,106100,106100,0
20250415,110400,70525900,106100,106100,106100,106100,0
20250415,110300,70525900,106100,106100,106100,106100,0
20250415,110200,70525900,106100,106100,106100,106100,0
20250415,110100,70525900,106100,106100,106100,106100,0
20250415,110000,70525900,106100,106100,106100,106100,0
20250415,105900,70525900,106100,106100,106100,106100,0
20250415,105800,70525900,106100,106100,106100,106100,0
20250415,105700,70525900,106100,106100,106100,106100,0
20250415,105600,70525900,106100,106100,106100,106100,0
20250415,105500,70525900,106100,106100,106100,106100,0
20250415,105400,70525900,106100,106100,106100,106100,0
20250415,105300,70525900,106100,106100,106100,106100,0
20250415,105200,70525900,106100,106100,106100,106100,0
20250415,105100,70525900,106100,106100,106100,106100,2
20250415,105000,70313700,106100,106100,106100,106100,0
20250415,104900,70313700,106100,106100,106100,106100,0
20250415,104800,70313700,106100,106100,106100,106100,0
20250415,104700,70313700,106100,106100,106100,106100,0
20250415,104600,70313700,106100,106100,106100,106100,0
20250415,104500,70313700,106100,106100,106100,106100,0
20250415,104400,70313700,106100,106100,106100,106100,0
20250415,104300,70313700,106100,106100,106100,106100,0
20250415,104200,70313700,106100,106100,106100,106100,0
20250415,104100,70313700,106100,106100,106100,106100,0
20250415,104000,70313700,106100,106100,106100,106100,0
20250415,103900,70313700,106100,106100,106100,106100,0
20250415,103800,70313700,106100,106100,106100,106100,0
20250415,103700,70313700,106100,106100,106100,106100,0
20250415,103600,70313700,106100,106100,106100,106100,0
20250415,103500,70313700,106100,106100,106100,106100,0
20250415,103400,70313700,106100,106100,106100,106100,0
20250415,103300,70313700,106100,106100,106100,106100,0
20250415,103200,70313700,106100,106100,106100,106100,0
20250415,103100,70313700,106100,106100,106100,106100,0
20250415,103000,70313700,106100,106100,106100,106100,0
20250415,102900,70313700,106100,106200,106200,106100,12
20250415,102800,69039900,106500,106300,106500,106300,50
20250415,102700,63720400,106300,106300,106300,106300,0
20250415,102600,63720400,106300,106300,106300,106300,0
20250415,102500,63720400,106300,106300,106300,106300,0
20250415,102400,63720400,106300,106300,106300,106300,0
20250415,102300,63720400,106300,106300,106300,106300,0
20250415,102200,63720400,106300,106300,106300,106300,1
20250415,102100,63614100,106000,106000,106000,106000,1
20250415,102000,63508100,106000,105900,106000,105900,2
20250415,101900,63296200,105600,105600,105600,105600,0
20250415,101800,63296200,105600,105600,105600,105600,0
20250415,101700,63296200,105600,105600,105600,105600,0
20250415,101600,63296200,105600,105600,105600,105600,0
20250415,101500,63296200,105600,105600,105600,105600,0
20250415,101400,63296200,105600,105600,105600,105600,107
20250415,101300,51997000,105700,105700,105700,105700,40
20250415,101200,47769000,105700,105700,105700,105700,0
20250415,101100,47769000,105700,105700,105700,105700,0
20250415,101000,47769000,105700,105700,105700,105700,0
20250415,100900,47769000,105700,105700,105700,105700,0
20250415,100800,47769000,105700,105700,105700,105700,0
20250415,100700,47769000,105700,105700,105700,105700,0
20250415,100600,47769000,105700,105900,105900,105700,10
20250415,100500,46711200,105900,105900,105900,105900,0
20250415,100400,46711200,105900,105700,105900,105700,4
20250415,100300,46287800,105700,105700,105700,105700,56
20250415,100200,40368600,106000,106000,106000,106000,0
20250415,100100,40368600,106000,106000,106000,106000,0
20250415,100000,40368600,106000,106000,106000,106000,0
20250415,095900,40368600,106000,105000,106000,105000,95
20250415,095800,30349600,104700,104700,104700,104700,0
20250415,095700,30349600,104700,104700,104700,104700,0
20250415,095600,30349600,104700,104700,104700,104700,0
20250415,095500,30349600,104700,104700,104700,104700,0
20250415,095400,30349600,104700,104700,104700,104700,0
20250415,095300,30349600,104700,104700,104700,104700,0
20250415,095200,30349600,104700,104700,104700,104700,2
20250415,095100,30140200,105000,105000,105000,105000,0
20250415,095000,30140200,105000,105000,105000,105000,0
20250415,094900,30140200,105000,105000,105000,105000,0
20250415,094800,30140200,105000,105000,105000,105000,0
20250415,094700,30140200,105000,105000,105000,105000,0
20250415,094600,30140200,105000,105000,105000,105000,0
20250415,094500,30140200,105000,105000,105000,105000,0
20250415,094400,30140200,105000,105000,105000,105000,1
20250415,094300,30035200,105000,105000,105000,105000,0
20250415,094200,30035200,105000,105000,105000,105000,0
20250415,094100,30035200,105000,105000,105000,105000,0
20250415,094000,30035200,105000,105000,105000,105000,0
20250415,093900,30035200,105000,105000,105000,105000,0
20250415,093800,30035200,105000,105000,105000,105000,0
20250415,093700,30035200,105000,105000,105000,105000,0
20250415,093600,30035200,105000,105000,105000,105000,0
20250415,093500,30035200,105000,105000,105000,105000,0
20250415,093400,30035200,105000,105000,105000,105000,84
20250415,093300,21215200,105200,105200,105200,105200,3
20250415,093200,20899600,105600,105600,105600,105600,0
20250415,093100,20899600,105600,105600,105600,105600,0
20250415,093000,20899600,105600,104900,105600,104700,6
20250415,092900,20270000,105500,105500,105500,105500,0
20250415,092800,20270000,105500,105500,105500,105500,0
20250415,092700,20270000,105500,105500,105500,105500,0
20250415,092600,20270000,105500,105500,105500,105500,0
20250415,092500,20270000,105500,105600,105600,105500,31
20250415,092400,16997700,105700,105400,105700,105400,68
20250415,092300,9814300,105100,105100,105100,105100,38
20250415,092200,5820500,105400,105400,105400,105400,0
20250415,092100,5820500,105400,105400,105400,105400,0
20250415,092000,5820500,105400,105400,105400,105400,0
20250415,091900,5820500,105400,105400,105400,105400,0
20250415,091800,5820500,105400,105400,105400,105400,0
20250415,091700,5820500,105400,105400,105400,105400,0
20250415,091600,5820500,105400,105400,105400,105400,0
20250415,091500,5820500,105400,105400,105400,105400,0
20250415,091400,5820500,105400,105400,105400,105400,0
20250415,091300,5820500,105400,105500,105500,105400,13
20250415,091200,4450200,105900,105900,105900,105900,0
20250415,091100,4450200,105900,105900,105900,105900,0
20250415,091000,4450200,105900,105900,105900,105900,38
20250415,090900,426000,106500,106500,106500,106500,0
20250415,090800,426000,106500,106500,106500,106500,0
20250415,090700,426000,106500,106500,106500,106500,0
20250415,090600,426000,106500,106500,106500,106500,0
20250415,090500,426000,106500,106500,106500,106500,0
20250415,090400,426000,106500,106500,106500,106500,0
20250415,090300,426000,106500,106500,106500,106500,0
20250415,090200,426000,106500,106500,106500,106500,0
20250415,090100,426000,106500,106500,106500,106500,0
20250415,090000,426000,106500,106500,106500,106500,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182500 112955050 104700 104700 104700 104700 18
3 20250415 182400 112955050 104700 104700 104700 104700 0
4 20250415 182300 112955050 104700 104700 104700 104700 0
5 20250415 182200 112955050 104700 104700 104700 104700 0
6 20250415 182100 112955050 104700 104700 104700 104700 0
7 20250415 182000 112955050 104700 104700 104700 104700 0
8 20250415 181900 112955050 104700 104700 104700 104700 0
9 20250415 181800 112955050 104700 104700 104700 104700 0
10 20250415 181700 112955050 104700 104700 104700 104700 0
11 20250415 181600 112955050 104700 104700 104700 104700 0
12 20250415 181500 112955050 104700 104700 104700 104700 0
13 20250415 181400 112955050 104700 104700 104700 104700 0
14 20250415 181300 112955050 104700 104700 104700 104700 0
15 20250415 181200 112955050 104700 104700 104700 104700 0
16 20250415 181100 112955050 104700 104700 104700 104700 0
17 20250415 181000 112955050 104700 104700 104700 104700 0
18 20250415 180900 112955050 104700 104700 104700 104700 0
19 20250415 180800 112955050 104700 104700 104700 104700 0
20 20250415 180700 112955050 104700 104700 104700 104700 0
21 20250415 180600 112955050 104700 104700 104700 104700 0
22 20250415 180500 112955050 104700 104700 104700 104700 0
23 20250415 180400 112955050 104700 104700 104700 104700 0
24 20250415 180300 112955050 104700 104700 104700 104700 0
25 20250415 180200 112955050 104700 104700 104700 104700 0
26 20250415 180100 112955050 104700 104700 104700 104700 0
27 20250415 180000 112955050 104700 104700 104700 104700 0
28 20250415 175900 112955050 104700 104700 104700 104700 0
29 20250415 175800 112955050 104700 104700 104700 104700 0
30 20250415 175700 112955050 104700 104700 104700 104700 0
31 20250415 175600 112955050 104700 104700 104700 104700 0
32 20250415 175500 112955050 104700 104700 104700 104700 18
33 20250415 175400 112955050 104700 104700 104700 104700 0
34 20250415 175300 112955050 104700 104700 104700 104700 0
35 20250415 175200 112955050 104700 104700 104700 104700 0
36 20250415 175100 112955050 104700 104700 104700 104700 0
37 20250415 175000 112955050 104700 104700 104700 104700 0
38 20250415 174900 112955050 104700 104700 104700 104700 0
39 20250415 174800 112955050 104700 104700 104700 104700 0
40 20250415 174700 112955050 104700 104700 104700 104700 0
41 20250415 174600 112955050 104700 104700 104700 104700 0
42 20250415 174500 112955050 104700 104700 104700 104700 0
43 20250415 174400 112955050 104700 104700 104700 104700 0
44 20250415 174300 112955050 104700 104700 104700 104700 0
45 20250415 174200 112955050 104700 104700 104700 104700 0
46 20250415 174100 112955050 104700 104700 104700 104700 0
47 20250415 174000 112955050 104700 104700 104700 104700 0
48 20250415 173900 112955050 104700 104700 104700 104700 0
49 20250415 173800 112955050 104700 104700 104700 104700 0
50 20250415 173700 112955050 104700 104700 104700 104700 0
51 20250415 173600 112955050 104700 104700 104700 104700 0
52 20250415 173500 112955050 104700 104700 104700 104700 0
53 20250415 173400 112955050 104700 104700 104700 104700 0
54 20250415 173300 112955050 104700 104700 104700 104700 0
55 20250415 173200 112955050 104700 104700 104700 104700 0
56 20250415 173100 112955050 104700 104700 104700 104700 0
57 20250415 173000 112955050 104700 104700 104700 104700 0
58 20250415 172900 112955050 104700 104700 104700 104700 0
59 20250415 172800 112955050 104700 104700 104700 104700 0
60 20250415 172700 112955050 104700 104700 104700 104700 0
61 20250415 172600 112955050 104700 104700 104700 104700 0
62 20250415 172500 112955050 104700 104700 104700 104700 18
63 20250415 172400 112955050 104700 104700 104700 104700 0
64 20250415 172300 112955050 104700 104700 104700 104700 0
65 20250415 172200 112955050 104700 104700 104700 104700 0
66 20250415 172100 112955050 104700 104700 104700 104700 0
67 20250415 172000 112955050 104700 104700 104700 104700 0
68 20250415 171900 112955050 104700 104700 104700 104700 0
69 20250415 171800 112955050 104700 104700 104700 104700 0
70 20250415 171700 112955050 104700 104700 104700 104700 0
71 20250415 171600 112955050 104700 104700 104700 104700 0
72 20250415 171500 112955050 104700 104700 104700 104700 0
73 20250415 171400 112955050 104700 104700 104700 104700 0
74 20250415 171300 112955050 104700 104700 104700 104700 0
75 20250415 171200 112955050 104700 104700 104700 104700 0
76 20250415 171100 112955050 104700 104700 104700 104700 0
77 20250415 171000 112955050 104700 104700 104700 104700 0
78 20250415 170900 112955050 104700 104700 104700 104700 0
79 20250415 170800 112955050 104700 104700 104700 104700 0
80 20250415 170700 112955050 104700 104700 104700 104700 0
81 20250415 170600 112955050 104700 104700 104700 104700 0
82 20250415 170500 112955050 104700 104700 104700 104700 0
83 20250415 170400 112955050 104700 104700 104700 104700 0
84 20250415 170300 112955050 104700 104700 104700 104700 0
85 20250415 170200 112955050 104700 104700 104700 104700 0
86 20250415 170100 112955050 104700 104700 104700 104700 0
87 20250415 170000 112955050 104700 104700 104700 104700 0
88 20250415 165900 112955050 104700 104700 104700 104700 0
89 20250415 165800 112955050 104700 104700 104700 104700 0
90 20250415 165700 112955050 104700 104700 104700 104700 0
91 20250415 165600 112955050 104700 104700 104700 104700 0
92 20250415 165500 112955050 104700 104700 104700 104700 18
93 20250415 165400 112955050 104700 104700 104700 104700 0
94 20250415 165300 112955050 104700 104700 104700 104700 0
95 20250415 165200 112955050 104700 104700 104700 104700 0
96 20250415 165100 112955050 104700 104700 104700 104700 0
97 20250415 165000 112955050 104700 104700 104700 104700 0
98 20250415 164900 112955050 104700 104700 104700 104700 0
99 20250415 164800 112955050 104700 104700 104700 104700 0
100 20250415 164700 112955050 104700 104700 104700 104700 0
101 20250415 164600 112955050 104700 104700 104700 104700 0
102 20250415 164500 112955050 104700 104700 104700 104700 0
103 20250415 164400 112955050 104700 104700 104700 104700 0
104 20250415 164300 112955050 104700 104700 104700 104700 0
105 20250415 164200 112955050 104700 104700 104700 104700 0
106 20250415 164100 112955050 104700 104700 104700 104700 0
107 20250415 164000 112955050 104700 104700 104700 104700 0
108 20250415 163900 112955050 104700 104700 104700 104700 0
109 20250415 163800 112955050 104700 104700 104700 104700 0
110 20250415 163700 112955050 104700 104700 104700 104700 0
111 20250415 163600 112955050 104700 104700 104700 104700 0
112 20250415 163500 112955050 104700 104700 104700 104700 0
113 20250415 163400 112955050 104700 104700 104700 104700 0
114 20250415 163300 112955050 104700 104700 104700 104700 0
115 20250415 163200 112955050 104700 104700 104700 104700 0
116 20250415 163100 112955050 104700 104700 104700 104700 0
117 20250415 163000 112955050 104700 104700 104700 104700 0
118 20250415 162900 112955050 104700 104700 104700 104700 0
119 20250415 162800 112955050 104700 104700 104700 104700 0
120 20250415 162700 112955050 104700 104700 104700 104700 0
121 20250415 162600 112955050 104700 104700 104700 104700 0
122 20250415 162500 112955050 104700 104700 104700 104700 18
123 20250415 162400 112955050 104700 104700 104700 104700 0
124 20250415 162300 112955050 104700 104700 104700 104700 0
125 20250415 162200 112955050 104700 104700 104700 104700 0
126 20250415 162100 112955050 104700 104700 104700 104700 0
127 20250415 162000 112955050 104700 104700 104700 104700 0
128 20250415 161900 112955050 104700 104700 104700 104700 0
129 20250415 161800 112955050 104700 104700 104700 104700 0
130 20250415 161700 112955050 104700 104700 104700 104700 0
131 20250415 161600 112955050 104700 104700 104700 104700 0
132 20250415 161500 112955050 104700 104700 104700 104700 0
133 20250415 161400 112955050 104700 104700 104700 104700 0
134 20250415 161300 112955050 104700 104700 104700 104700 0
135 20250415 161200 112955050 104700 104700 104700 104700 0
136 20250415 161100 112955050 104700 104700 104700 104700 0
137 20250415 161000 112955050 104700 104700 104700 104700 0
138 20250415 160900 112955050 104700 104700 104700 104700 0
139 20250415 160800 112955050 104700 104700 104700 104700 0
140 20250415 160700 112955050 104700 104700 104700 104700 0
141 20250415 160600 112955050 104700 104700 104700 104700 0
142 20250415 160500 112955050 104700 104700 104700 104700 0
143 20250415 160400 112955050 104700 104700 104700 104700 0
144 20250415 160300 112955050 104700 104700 104700 104700 0
145 20250415 160200 112955050 104700 104700 104700 104700 0
146 20250415 160100 112955050 104700 104700 104700 104700 0
147 20250415 160000 112955050 104700 104700 104700 104700 0
148 20250415 155900 112955050 104700 104700 104700 104700 0
149 20250415 155800 112955050 104700 104700 104700 104700 0
150 20250415 155700 112955050 104700 104700 104700 104700 0
151 20250415 155600 112955050 104700 104700 104700 104700 0
152 20250415 155500 112955050 104700 104700 104700 104700 18
153 20250415 155400 112955050 104700 104700 104700 104700 0
154 20250415 155300 112955050 104700 104700 104700 104700 0
155 20250415 155200 112955050 104700 104700 104700 104700 0
156 20250415 155100 112955050 104700 104700 104700 104700 0
157 20250415 155000 112955050 104700 104700 104700 104700 0
158 20250415 154900 112955050 104700 104700 104700 104700 0
159 20250415 154800 112955050 104700 104700 104700 104700 0
160 20250415 154700 112955050 104700 104700 104700 104700 0
161 20250415 154600 112955050 104700 104700 104700 104700 0
162 20250415 154500 112955050 104700 104700 104700 104700 0
163 20250415 154400 112955050 104700 104700 104700 104700 0
164 20250415 154300 112955050 104700 104700 104700 104700 0
165 20250415 154200 112955050 104700 104700 104700 104700 0
166 20250415 154100 112955050 104700 104700 104700 104700 0
167 20250415 154000 112955050 104700 104700 104700 104700 0
168 20250415 153900 112955050 104700 104700 104700 104700 0
169 20250415 153800 112955050 104700 104700 104700 104700 0
170 20250415 153700 112955050 104700 104700 104700 104700 0
171 20250415 153600 112955050 104700 104700 104700 104700 0
172 20250415 153500 112955050 104700 104700 104700 104700 0
173 20250415 153400 112955050 104700 104700 104700 104700 0
174 20250415 153300 112955050 104700 104700 104700 104700 0
175 20250415 153200 112955050 104700 104700 104700 104700 0
176 20250415 153100 112955050 104700 104700 104700 104700 0
177 20250415 153000 112955050 104700 104700 104700 104700 18
178 20250415 152900 111070450 104900 104900 104900 104900 0
179 20250415 152800 111070450 104900 104900 104900 104900 0
180 20250415 152700 111070450 104900 104900 104900 104900 0
181 20250415 152600 111070450 104900 104900 104900 104900 0
182 20250415 152500 111070450 104900 104900 104900 104900 0
183 20250415 152400 111070450 104900 104900 104900 104900 0
184 20250415 152300 111070450 104900 104900 104900 104900 0
185 20250415 152200 111070450 104900 104900 104900 104900 0
186 20250415 152100 111070450 104900 104900 104900 104900 0
187 20250415 152000 111070450 104900 104900 104900 104900 0
188 20250415 151900 111070450 104900 105400 105500 104900 14
189 20250415 151800 109598850 105400 105400 105400 105400 0
190 20250415 151700 109598850 105400 105400 105400 105400 0
191 20250415 151600 109598850 105400 105400 105400 105400 0
192 20250415 151500 109598850 105400 105400 105400 105400 0
193 20250415 151400 109598850 105400 105600 105600 105400 2
194 20250415 151300 109387850 105500 105500 105500 105500 0
195 20250415 151200 109387850 105500 105500 105500 105500 0
196 20250415 151100 109387850 105500 105500 105500 105500 0
197 20250415 151000 109387850 105500 105500 105500 105500 0
198 20250415 150900 109387850 105500 105500 105500 105500 0
199 20250415 150800 109387850 105500 105500 105500 105500 0
200 20250415 150700 109387850 105500 105500 105500 105500 0
201 20250415 150600 109387850 105500 105500 105500 105500 0
202 20250415 150500 109387850 105500 105500 105500 105500 0
203 20250415 150400 109387850 105500 105700 105700 105500 54
204 20250415 150300 103684450 105800 105800 105800 105800 0
205 20250415 150200 103684450 105800 105800 105800 105800 0
206 20250415 150100 103684450 105800 105800 105800 105800 0
207 20250415 150000 103684450 105800 105800 105800 105800 1
208 20250415 145900 103578650 105800 105800 105800 105800 0
209 20250415 145800 103578650 105800 105800 105800 105800 0
210 20250415 145700 103578650 105800 105800 105800 105800 0
211 20250415 145600 103578650 105800 105800 105800 105800 0
212 20250415 145500 103578650 105800 105800 105800 105800 0
213 20250415 145400 103578650 105800 105800 105800 105800 0
214 20250415 145300 103578650 105800 105800 105800 105800 0
215 20250415 145200 103578650 105800 105800 105800 105800 1
216 20250415 145100 103472850 105700 105700 105700 105700 0
217 20250415 145000 103472850 105700 105700 105700 105700 0
218 20250415 144900 103472850 105700 105700 105700 105700 0
219 20250415 144800 103472850 105700 105700 105700 105700 0
220 20250415 144700 103472850 105700 105700 105700 105700 0
221 20250415 144600 103472850 105700 105700 105700 105700 0
222 20250415 144500 103472850 105700 105700 105700 105700 0
223 20250415 144400 103472850 105700 105700 105700 105700 0
224 20250415 144300 103472850 105700 105700 105700 105700 0
225 20250415 144200 103472850 105700 105700 105700 105700 0
226 20250415 144100 103472850 105700 105700 105700 105700 0
227 20250415 144000 103472850 105700 105700 105700 105700 0
228 20250415 143900 103472850 105700 105700 105700 105700 0
229 20250415 143800 103472850 105700 105700 105700 105700 0
230 20250415 143700 103472850 105700 105700 105700 105700 0
231 20250415 143600 103472850 105700 105700 105700 105700 0
232 20250415 143500 103472850 105700 105700 105700 105700 0
233 20250415 143400 103472850 105700 105700 105700 105700 0
234 20250415 143300 103472850 105700 105700 105700 105700 0
235 20250415 143200 103472850 105700 105700 105700 105700 0
236 20250415 143100 103472850 105700 105700 105700 105700 0
237 20250415 143000 103472850 105700 105700 105700 105700 6
238 20250415 142900 102838650 105700 105700 105700 105700 0
239 20250415 142800 102838650 105700 105700 105700 105700 0
240 20250415 142700 102838650 105700 105700 105700 105700 0
241 20250415 142600 102838650 105700 105700 105700 105700 0
242 20250415 142500 102838650 105700 105700 105700 105700 0
243 20250415 142400 102838650 105700 105700 105700 105700 0
244 20250415 142300 102838650 105700 105700 105700 105700 0
245 20250415 142200 102838650 105700 105700 105700 105700 0
246 20250415 142100 102838650 105700 105700 105700 105700 0
247 20250415 142000 102838650 105700 105700 105700 105700 0
248 20250415 141900 102838650 105700 105700 105700 105700 0
249 20250415 141800 102838650 105700 105700 105700 105700 0
250 20250415 141700 102838650 105700 105700 105700 105700 0
251 20250415 141600 102838650 105700 105700 105700 105700 0
252 20250415 141500 102838650 105700 105700 105700 105700 0
253 20250415 141400 102838650 105700 105700 105700 105700 0
254 20250415 141300 102838650 105700 105700 105700 105700 0
255 20250415 141200 102838650 105700 105700 105700 105700 0
256 20250415 141100 102838650 105700 105700 105700 105700 0
257 20250415 141000 102838650 105700 105700 105700 105700 0
258 20250415 140900 102838650 105700 105700 105700 105700 0
259 20250415 140800 102838650 105700 105700 105700 105700 0
260 20250415 140700 102838650 105700 105700 105700 105700 0
261 20250415 140600 102838650 105700 105700 105700 105700 0
262 20250415 140500 102838650 105700 105700 105700 105700 0
263 20250415 140400 102838650 105700 105700 105700 105700 0
264 20250415 140300 102838650 105700 105700 105700 105700 0
265 20250415 140200 102838650 105700 105700 105700 105700 0
266 20250415 140100 102838650 105700 105700 105700 105700 0
267 20250415 140000 102838650 105700 105700 105700 105700 3
268 20250415 135900 102521550 105700 105700 105700 105700 0
269 20250415 135800 102521550 105700 105700 105700 105700 0
270 20250415 135700 102521550 105700 105700 105700 105700 0
271 20250415 135600 102521550 105700 105700 105700 105700 0
272 20250415 135500 102521550 105700 105700 105700 105700 0
273 20250415 135400 102521550 105700 105700 105700 105700 0
274 20250415 135300 102521550 105700 105700 105700 105700 0
275 20250415 135200 102521550 105700 105700 105700 105700 0
276 20250415 135100 102521550 105700 105700 105700 105700 0
277 20250415 135000 102521550 105700 105700 105700 105700 0
278 20250415 134900 102521550 105700 105700 105700 105700 0
279 20250415 134800 102521550 105700 105800 105800 105600 34
280 20250415 134700 98928450 106000 106000 106000 106000 0
281 20250415 134600 98928450 106000 106000 106000 106000 0
282 20250415 134500 98928450 106000 106000 106000 106000 0
283 20250415 134400 98928450 106000 106000 106000 106000 0
284 20250415 134300 98928450 106000 106000 106000 106000 0
285 20250415 134200 98928450 106000 106000 106000 106000 0
286 20250415 134100 98928450 106000 106000 106000 106000 0
287 20250415 134000 98928450 106000 106000 106000 106000 0
288 20250415 133900 98928450 106000 106000 106000 106000 0
289 20250415 133800 98928450 106000 106000 106000 106000 0
290 20250415 133700 98928450 106000 106000 106000 106000 38
291 20250415 133600 94900450 106000 106200 106200 106000 53
292 20250415 133500 89280350 106200 106200 106200 106200 0
293 20250415 133400 89280350 106200 106200 106200 106200 0
294 20250415 133300 89280350 106200 106200 106200 106200 0
295 20250415 133200 89280350 106200 106200 106200 106200 0
296 20250415 133100 89280350 106200 106200 106200 106200 0
297 20250415 133000 89280350 106200 106200 106200 106200 0
298 20250415 132900 89280350 106200 106200 106200 106200 0
299 20250415 132800 89280350 106200 106200 106200 106200 0
300 20250415 132700 89280350 106200 106200 106200 106200 0
301 20250415 132600 89280350 106200 106200 106200 106200 0
302 20250415 132500 89280350 106200 106200 106200 106200 0
303 20250415 132400 89280350 106200 106200 106200 106200 0
304 20250415 132300 89280350 106200 106200 106200 106200 0
305 20250415 132200 89280350 106200 106200 106200 106200 0
306 20250415 132100 89280350 106200 106200 106200 106200 2
307 20250415 132000 89067950 106400 106400 106400 106400 0
308 20250415 131900 89067950 106400 106400 106400 106400 0
309 20250415 131800 89067950 106400 106400 106400 106400 0
310 20250415 131700 89067950 106400 106400 106400 106400 0
311 20250415 131600 89067950 106400 106400 106400 106400 0
312 20250415 131500 89067950 106400 106400 106400 106400 0
313 20250415 131400 89067950 106400 106400 106400 106400 0
314 20250415 131300 89067950 106400 106400 106400 106400 0
315 20250415 131200 89067950 106400 106400 106400 106400 0
316 20250415 131100 89067950 106400 106400 106400 106400 0
317 20250415 131000 89067950 106400 106400 106400 106400 1
318 20250415 130900 88961550 106350 106350 106350 106350 0
319 20250415 130800 88961550 106350 106350 106350 106350 0
320 20250415 130700 88961550 106350 106350 106350 106350 0
321 20250415 130600 88961550 106350 106350 106350 106350 0
322 20250415 130500 88961550 106350 106350 106350 106350 0
323 20250415 130400 88961550 106350 106350 106350 106350 0
324 20250415 130300 88961550 106350 106350 106350 106350 0
325 20250415 130200 88961550 106350 106350 106350 106350 0
326 20250415 130100 88961550 106350 106350 106350 106350 0
327 20250415 130000 88961550 106350 106350 106350 106350 1
328 20250415 125900 88855200 106500 106500 106500 106500 0
329 20250415 125800 88855200 106500 106500 106500 106500 0
330 20250415 125700 88855200 106500 106500 106500 106500 0
331 20250415 125600 88855200 106500 106500 106500 106500 4
332 20250415 125500 88429200 106500 106500 106500 106500 0
333 20250415 125400 88429200 106500 106500 106500 106500 0
334 20250415 125300 88429200 106500 106500 106500 106500 0
335 20250415 125200 88429200 106500 106500 106500 106500 0
336 20250415 125100 88429200 106500 106500 106500 106500 0
337 20250415 125000 88429200 106500 106500 106500 106500 0
338 20250415 124900 88429200 106500 106500 106500 106500 0
339 20250415 124800 88429200 106500 106500 106500 106500 0
340 20250415 124700 88429200 106500 106500 106500 106500 0
341 20250415 124600 88429200 106500 106500 106500 106500 0
342 20250415 124500 88429200 106500 106500 106500 106500 0
343 20250415 124400 88429200 106500 106500 106500 106500 0
344 20250415 124300 88429200 106500 106500 106500 106500 0
345 20250415 124200 88429200 106500 106500 106500 106500 0
346 20250415 124100 88429200 106500 106500 106500 106500 0
347 20250415 124000 88429200 106500 106500 106500 106500 0
348 20250415 123900 88429200 106500 106500 106500 106500 0
349 20250415 123800 88429200 106500 106500 106500 106500 0
350 20250415 123700 88429200 106500 106500 106500 106500 0
351 20250415 123600 88429200 106500 106500 106500 106500 0
352 20250415 123500 88429200 106500 106500 106500 106500 1
353 20250415 123400 88322700 106200 106200 106200 106200 0
354 20250415 123300 88322700 106200 106200 106200 106200 0
355 20250415 123200 88322700 106200 106200 106200 106200 0
356 20250415 123100 88322700 106200 106200 106200 106200 0
357 20250415 123000 88322700 106200 106200 106200 106200 0
358 20250415 122900 88322700 106200 106200 106200 106200 0
359 20250415 122800 88322700 106200 106200 106200 106200 0
360 20250415 122700 88322700 106200 106200 106200 106200 0
361 20250415 122600 88322700 106200 106200 106200 106200 0
362 20250415 122500 88322700 106200 106200 106200 106200 0
363 20250415 122400 88322700 106200 106200 106200 106200 0
364 20250415 122300 88322700 106200 106200 106200 106200 0
365 20250415 122200 88322700 106200 106200 106200 106200 10
366 20250415 122100 87260700 106200 106200 106200 106200 0
367 20250415 122000 87260700 106200 106200 106200 106200 0
368 20250415 121900 87260700 106200 106200 106200 106200 0
369 20250415 121800 87260700 106200 106200 106200 106200 0
370 20250415 121700 87260700 106200 106200 106200 106200 0
371 20250415 121600 87260700 106200 106200 106200 106200 0
372 20250415 121500 87260700 106200 106200 106200 106200 0
373 20250415 121400 87260700 106200 106200 106200 106200 20
374 20250415 121300 85136700 106200 106200 106200 106200 0
375 20250415 121200 85136700 106200 106200 106200 106200 0
376 20250415 121100 85136700 106200 106200 106200 106200 0
377 20250415 121000 85136700 106200 106200 106200 106200 0
378 20250415 120900 85136700 106200 106200 106200 106200 0
379 20250415 120800 85136700 106200 106200 106200 106200 0
380 20250415 120700 85136700 106200 106200 106200 106200 0
381 20250415 120600 85136700 106200 106200 106200 106200 0
382 20250415 120500 85136700 106200 106200 106200 106200 0
383 20250415 120400 85136700 106200 106200 106200 106200 0
384 20250415 120300 85136700 106200 106200 106200 106200 0
385 20250415 120200 85136700 106200 106200 106200 106200 1
386 20250415 120100 85030500 106200 106200 106200 106200 0
387 20250415 120000 85030500 106200 106200 106200 106200 0
388 20250415 115900 85030500 106200 106200 106200 106200 0
389 20250415 115800 85030500 106200 106200 106200 106200 0
390 20250415 115700 85030500 106200 106200 106200 106200 0
391 20250415 115600 85030500 106200 106200 106200 106200 0
392 20250415 115500 85030500 106200 106200 106200 106200 0
393 20250415 115400 85030500 106200 106200 106200 106200 0
394 20250415 115300 85030500 106200 106200 106200 106200 0
395 20250415 115200 85030500 106200 106200 106200 106200 0
396 20250415 115100 85030500 106200 106200 106200 106200 0
397 20250415 115000 85030500 106200 106200 106200 106200 0
398 20250415 114900 85030500 106200 106200 106200 106200 0
399 20250415 114800 85030500 106200 106200 106200 106200 0
400 20250415 114700 85030500 106200 106200 106200 106200 0
401 20250415 114600 85030500 106200 106200 106200 106200 2
402 20250415 114500 84818100 106200 106200 106200 106200 0
403 20250415 114400 84818100 106200 106200 106200 106200 0
404 20250415 114300 84818100 106200 106200 106200 106200 0
405 20250415 114200 84818100 106200 106200 106200 106200 0
406 20250415 114100 84818100 106200 106200 106200 106200 0
407 20250415 114000 84818100 106200 106200 106200 106200 38
408 20250415 113900 80782500 106700 106700 106700 106700 0
409 20250415 113800 80782500 106700 107100 107100 106700 39
410 20250415 113700 76620800 107200 107200 107200 107200 0
411 20250415 113600 76620800 107200 107200 107200 107200 38
412 20250415 113500 72547200 106500 106500 106500 106500 11
413 20250415 113400 71375700 106400 106400 106400 106400 1
414 20250415 113300 71269300 106200 106200 106200 106200 7
415 20250415 113200 70525900 106100 106100 106100 106100 0
416 20250415 113100 70525900 106100 106100 106100 106100 0
417 20250415 113000 70525900 106100 106100 106100 106100 0
418 20250415 112900 70525900 106100 106100 106100 106100 0
419 20250415 112800 70525900 106100 106100 106100 106100 0
420 20250415 112700 70525900 106100 106100 106100 106100 0
421 20250415 112600 70525900 106100 106100 106100 106100 0
422 20250415 112500 70525900 106100 106100 106100 106100 0
423 20250415 112400 70525900 106100 106100 106100 106100 0
424 20250415 112300 70525900 106100 106100 106100 106100 0
425 20250415 112200 70525900 106100 106100 106100 106100 0
426 20250415 112100 70525900 106100 106100 106100 106100 0
427 20250415 112000 70525900 106100 106100 106100 106100 0
428 20250415 111900 70525900 106100 106100 106100 106100 0
429 20250415 111800 70525900 106100 106100 106100 106100 0
430 20250415 111700 70525900 106100 106100 106100 106100 0
431 20250415 111600 70525900 106100 106100 106100 106100 0
432 20250415 111500 70525900 106100 106100 106100 106100 0
433 20250415 111400 70525900 106100 106100 106100 106100 0
434 20250415 111300 70525900 106100 106100 106100 106100 0
435 20250415 111200 70525900 106100 106100 106100 106100 0
436 20250415 111100 70525900 106100 106100 106100 106100 0
437 20250415 111000 70525900 106100 106100 106100 106100 0
438 20250415 110900 70525900 106100 106100 106100 106100 0
439 20250415 110800 70525900 106100 106100 106100 106100 0
440 20250415 110700 70525900 106100 106100 106100 106100 0
441 20250415 110600 70525900 106100 106100 106100 106100 0
442 20250415 110500 70525900 106100 106100 106100 106100 0
443 20250415 110400 70525900 106100 106100 106100 106100 0
444 20250415 110300 70525900 106100 106100 106100 106100 0
445 20250415 110200 70525900 106100 106100 106100 106100 0
446 20250415 110100 70525900 106100 106100 106100 106100 0
447 20250415 110000 70525900 106100 106100 106100 106100 0
448 20250415 105900 70525900 106100 106100 106100 106100 0
449 20250415 105800 70525900 106100 106100 106100 106100 0
450 20250415 105700 70525900 106100 106100 106100 106100 0
451 20250415 105600 70525900 106100 106100 106100 106100 0
452 20250415 105500 70525900 106100 106100 106100 106100 0
453 20250415 105400 70525900 106100 106100 106100 106100 0
454 20250415 105300 70525900 106100 106100 106100 106100 0
455 20250415 105200 70525900 106100 106100 106100 106100 0
456 20250415 105100 70525900 106100 106100 106100 106100 2
457 20250415 105000 70313700 106100 106100 106100 106100 0
458 20250415 104900 70313700 106100 106100 106100 106100 0
459 20250415 104800 70313700 106100 106100 106100 106100 0
460 20250415 104700 70313700 106100 106100 106100 106100 0
461 20250415 104600 70313700 106100 106100 106100 106100 0
462 20250415 104500 70313700 106100 106100 106100 106100 0
463 20250415 104400 70313700 106100 106100 106100 106100 0
464 20250415 104300 70313700 106100 106100 106100 106100 0
465 20250415 104200 70313700 106100 106100 106100 106100 0
466 20250415 104100 70313700 106100 106100 106100 106100 0
467 20250415 104000 70313700 106100 106100 106100 106100 0
468 20250415 103900 70313700 106100 106100 106100 106100 0
469 20250415 103800 70313700 106100 106100 106100 106100 0
470 20250415 103700 70313700 106100 106100 106100 106100 0
471 20250415 103600 70313700 106100 106100 106100 106100 0
472 20250415 103500 70313700 106100 106100 106100 106100 0
473 20250415 103400 70313700 106100 106100 106100 106100 0
474 20250415 103300 70313700 106100 106100 106100 106100 0
475 20250415 103200 70313700 106100 106100 106100 106100 0
476 20250415 103100 70313700 106100 106100 106100 106100 0
477 20250415 103000 70313700 106100 106100 106100 106100 0
478 20250415 102900 70313700 106100 106200 106200 106100 12
479 20250415 102800 69039900 106500 106300 106500 106300 50
480 20250415 102700 63720400 106300 106300 106300 106300 0
481 20250415 102600 63720400 106300 106300 106300 106300 0
482 20250415 102500 63720400 106300 106300 106300 106300 0
483 20250415 102400 63720400 106300 106300 106300 106300 0
484 20250415 102300 63720400 106300 106300 106300 106300 0
485 20250415 102200 63720400 106300 106300 106300 106300 1
486 20250415 102100 63614100 106000 106000 106000 106000 1
487 20250415 102000 63508100 106000 105900 106000 105900 2
488 20250415 101900 63296200 105600 105600 105600 105600 0
489 20250415 101800 63296200 105600 105600 105600 105600 0
490 20250415 101700 63296200 105600 105600 105600 105600 0
491 20250415 101600 63296200 105600 105600 105600 105600 0
492 20250415 101500 63296200 105600 105600 105600 105600 0
493 20250415 101400 63296200 105600 105600 105600 105600 107
494 20250415 101300 51997000 105700 105700 105700 105700 40
495 20250415 101200 47769000 105700 105700 105700 105700 0
496 20250415 101100 47769000 105700 105700 105700 105700 0
497 20250415 101000 47769000 105700 105700 105700 105700 0
498 20250415 100900 47769000 105700 105700 105700 105700 0
499 20250415 100800 47769000 105700 105700 105700 105700 0
500 20250415 100700 47769000 105700 105700 105700 105700 0
501 20250415 100600 47769000 105700 105900 105900 105700 10
502 20250415 100500 46711200 105900 105900 105900 105900 0
503 20250415 100400 46711200 105900 105700 105900 105700 4
504 20250415 100300 46287800 105700 105700 105700 105700 56
505 20250415 100200 40368600 106000 106000 106000 106000 0
506 20250415 100100 40368600 106000 106000 106000 106000 0
507 20250415 100000 40368600 106000 106000 106000 106000 0
508 20250415 095900 40368600 106000 105000 106000 105000 95
509 20250415 095800 30349600 104700 104700 104700 104700 0
510 20250415 095700 30349600 104700 104700 104700 104700 0
511 20250415 095600 30349600 104700 104700 104700 104700 0
512 20250415 095500 30349600 104700 104700 104700 104700 0
513 20250415 095400 30349600 104700 104700 104700 104700 0
514 20250415 095300 30349600 104700 104700 104700 104700 0
515 20250415 095200 30349600 104700 104700 104700 104700 2
516 20250415 095100 30140200 105000 105000 105000 105000 0
517 20250415 095000 30140200 105000 105000 105000 105000 0
518 20250415 094900 30140200 105000 105000 105000 105000 0
519 20250415 094800 30140200 105000 105000 105000 105000 0
520 20250415 094700 30140200 105000 105000 105000 105000 0
521 20250415 094600 30140200 105000 105000 105000 105000 0
522 20250415 094500 30140200 105000 105000 105000 105000 0
523 20250415 094400 30140200 105000 105000 105000 105000 1
524 20250415 094300 30035200 105000 105000 105000 105000 0
525 20250415 094200 30035200 105000 105000 105000 105000 0
526 20250415 094100 30035200 105000 105000 105000 105000 0
527 20250415 094000 30035200 105000 105000 105000 105000 0
528 20250415 093900 30035200 105000 105000 105000 105000 0
529 20250415 093800 30035200 105000 105000 105000 105000 0
530 20250415 093700 30035200 105000 105000 105000 105000 0
531 20250415 093600 30035200 105000 105000 105000 105000 0
532 20250415 093500 30035200 105000 105000 105000 105000 0
533 20250415 093400 30035200 105000 105000 105000 105000 84
534 20250415 093300 21215200 105200 105200 105200 105200 3
535 20250415 093200 20899600 105600 105600 105600 105600 0
536 20250415 093100 20899600 105600 105600 105600 105600 0
537 20250415 093000 20899600 105600 104900 105600 104700 6
538 20250415 092900 20270000 105500 105500 105500 105500 0
539 20250415 092800 20270000 105500 105500 105500 105500 0
540 20250415 092700 20270000 105500 105500 105500 105500 0
541 20250415 092600 20270000 105500 105500 105500 105500 0
542 20250415 092500 20270000 105500 105600 105600 105500 31
543 20250415 092400 16997700 105700 105400 105700 105400 68
544 20250415 092300 9814300 105100 105100 105100 105100 38
545 20250415 092200 5820500 105400 105400 105400 105400 0
546 20250415 092100 5820500 105400 105400 105400 105400 0
547 20250415 092000 5820500 105400 105400 105400 105400 0
548 20250415 091900 5820500 105400 105400 105400 105400 0
549 20250415 091800 5820500 105400 105400 105400 105400 0
550 20250415 091700 5820500 105400 105400 105400 105400 0
551 20250415 091600 5820500 105400 105400 105400 105400 0
552 20250415 091500 5820500 105400 105400 105400 105400 0
553 20250415 091400 5820500 105400 105400 105400 105400 0
554 20250415 091300 5820500 105400 105500 105500 105400 13
555 20250415 091200 4450200 105900 105900 105900 105900 0
556 20250415 091100 4450200 105900 105900 105900 105900 0
557 20250415 091000 4450200 105900 105900 105900 105900 38
558 20250415 090900 426000 106500 106500 106500 106500 0
559 20250415 090800 426000 106500 106500 106500 106500 0
560 20250415 090700 426000 106500 106500 106500 106500 0
561 20250415 090600 426000 106500 106500 106500 106500 0
562 20250415 090500 426000 106500 106500 106500 106500 0
563 20250415 090400 426000 106500 106500 106500 106500 0
564 20250415 090300 426000 106500 106500 106500 106500 0
565 20250415 090200 426000 106500 106500 106500 106500 0
566 20250415 090100 426000 106500 106500 106500 106500 0
567 20250415 090000 426000 106500 106500 106500 106500 4