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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
003830/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184200,116539900,111600,111600,111600,111600,3
20250318,184100,116539900,111600,111600,111600,111600,0
20250318,184000,116539900,111600,111600,111600,111600,0
20250318,183900,116539900,111600,111600,111600,111600,0
20250318,183800,116539900,111600,111600,111600,111600,0
20250318,183700,116539900,111600,111600,111600,111600,0
20250318,183600,116539900,111600,111600,111600,111600,0
20250318,183500,116539900,111600,111600,111600,111600,0
20250318,183400,116539900,111600,111600,111600,111600,0
20250318,183300,116539900,111600,111600,111600,111600,0
20250318,183200,116539900,111600,111600,111600,111600,0
20250318,183100,116539900,111600,111600,111600,111600,0
20250318,183000,116539900,111600,111600,111600,111600,0
20250318,182900,116539900,111600,111600,111600,111600,0
20250318,182800,116539900,111600,111600,111600,111600,0
20250318,182700,116539900,111600,111600,111600,111600,0
20250318,182600,116539900,111600,111600,111600,111600,0
20250318,182500,116539900,111600,111600,111600,111600,0
20250318,182400,116539900,111600,111600,111600,111600,0
20250318,182300,116539900,111600,111600,111600,111600,0
20250318,182200,116539900,111600,111600,111600,111600,0
20250318,182100,116539900,111600,111600,111600,111600,0
20250318,182000,116539900,111600,111600,111600,111600,0
20250318,181900,116539900,111600,111600,111600,111600,0
20250318,181800,116539900,111600,111600,111600,111600,0
20250318,181700,116539900,111600,111600,111600,111600,0
20250318,181600,116539900,111600,111600,111600,111600,0
20250318,181500,116539900,111600,111600,111600,111600,0
20250318,181400,116539900,111600,111600,111600,111600,0
20250318,181300,116539900,111600,111600,111600,111600,0
20250318,181200,116539900,111600,111600,111600,111600,3
20250318,181100,116539900,111600,111600,111600,111600,0
20250318,181000,116539900,111600,111600,111600,111600,0
20250318,180900,116539900,111600,111600,111600,111600,0
20250318,180800,116539900,111600,111600,111600,111600,0
20250318,180700,116539900,111600,111600,111600,111600,0
20250318,180600,116539900,111600,111600,111600,111600,0
20250318,180500,116539900,111600,111600,111600,111600,0
20250318,180400,116539900,111600,111600,111600,111600,0
20250318,180300,116539900,111600,111600,111600,111600,0
20250318,180200,116539900,111600,111600,111600,111600,0
20250318,180100,116539900,111600,111600,111600,111600,0
20250318,180000,116539900,111600,111600,111600,111600,0
20250318,175900,116539900,111600,111600,111600,111600,0
20250318,175800,116539900,111600,111600,111600,111600,0
20250318,175700,116539900,111600,111600,111600,111600,0
20250318,175600,116539900,111600,111600,111600,111600,0
20250318,175500,116539900,111600,111600,111600,111600,0
20250318,175400,116539900,111600,111600,111600,111600,0
20250318,175300,116539900,111600,111600,111600,111600,0
20250318,175200,116539900,111600,111600,111600,111600,0
20250318,175100,116539900,111600,111600,111600,111600,0
20250318,175000,116539900,111600,111600,111600,111600,0
20250318,174900,116539900,111600,111600,111600,111600,0
20250318,174800,116539900,111600,111600,111600,111600,0
20250318,174700,116539900,111600,111600,111600,111600,0
20250318,174600,116539900,111600,111600,111600,111600,0
20250318,174500,116539900,111600,111600,111600,111600,0
20250318,174400,116539900,111600,111600,111600,111600,0
20250318,174300,116539900,111600,111600,111600,111600,0
20250318,174200,116539900,111600,111600,111600,111600,3
20250318,174100,116539900,111600,111600,111600,111600,0
20250318,174000,116539900,111600,111600,111600,111600,0
20250318,173900,116539900,111600,111600,111600,111600,0
20250318,173800,116539900,111600,111600,111600,111600,0
20250318,173700,116539900,111600,111600,111600,111600,0
20250318,173600,116539900,111600,111600,111600,111600,0
20250318,173500,116539900,111600,111600,111600,111600,0
20250318,173400,116539900,111600,111600,111600,111600,0
20250318,173300,116539900,111600,111600,111600,111600,0
20250318,173200,116539900,111600,111600,111600,111600,0
20250318,173100,116539900,111600,111600,111600,111600,0
20250318,173000,116539900,111600,111600,111600,111600,0
20250318,172900,116539900,111600,111600,111600,111600,0
20250318,172800,116539900,111600,111600,111600,111600,0
20250318,172700,116539900,111600,111600,111600,111600,0
20250318,172600,116539900,111600,111600,111600,111600,0
20250318,172500,116539900,111600,111600,111600,111600,0
20250318,172400,116539900,111600,111600,111600,111600,0
20250318,172300,116539900,111600,111600,111600,111600,0
20250318,172200,116539900,111600,111600,111600,111600,0
20250318,172100,116539900,111600,111600,111600,111600,0
20250318,172000,116539900,111600,111600,111600,111600,0
20250318,171900,116539900,111600,111600,111600,111600,0
20250318,171800,116539900,111600,111600,111600,111600,0
20250318,171700,116539900,111600,111600,111600,111600,0
20250318,171600,116539900,111600,111600,111600,111600,0
20250318,171500,116539900,111600,111600,111600,111600,0
20250318,171400,116539900,111600,111600,111600,111600,0
20250318,171300,116539900,111600,111600,111600,111600,0
20250318,171200,116539900,111600,111600,111600,111600,3
20250318,171100,116539900,111600,111600,111600,111600,0
20250318,171000,116539900,111600,111600,111600,111600,0
20250318,170900,116539900,111600,111600,111600,111600,0
20250318,170800,116539900,111600,111600,111600,111600,0
20250318,170700,116539900,111600,111600,111600,111600,0
20250318,170600,116539900,111600,111600,111600,111600,0
20250318,170500,116539900,111600,111600,111600,111600,0
20250318,170400,116539900,111600,111600,111600,111600,0
20250318,170300,116539900,111600,111600,111600,111600,0
20250318,170200,116539900,111600,111600,111600,111600,0
20250318,170100,116539900,111600,111600,111600,111600,0
20250318,170000,116539900,111600,111600,111600,111600,0
20250318,165900,116539900,111600,111600,111600,111600,0
20250318,165800,116539900,111600,111600,111600,111600,0
20250318,165700,116539900,111600,111600,111600,111600,0
20250318,165600,116539900,111600,111600,111600,111600,0
20250318,165500,116539900,111600,111600,111600,111600,0
20250318,165400,116539900,111600,111600,111600,111600,0
20250318,165300,116539900,111600,111600,111600,111600,0
20250318,165200,116539900,111600,111600,111600,111600,0
20250318,165100,116539900,111600,111600,111600,111600,0
20250318,165000,116539900,111600,111600,111600,111600,0
20250318,164900,116539900,111600,111600,111600,111600,0
20250318,164800,116539900,111600,111600,111600,111600,0
20250318,164700,116539900,111600,111600,111600,111600,0
20250318,164600,116539900,111600,111600,111600,111600,0
20250318,164500,116539900,111600,111600,111600,111600,0
20250318,164400,116539900,111600,111600,111600,111600,0
20250318,164300,116539900,111600,111600,111600,111600,0
20250318,164200,116539900,111600,111600,111600,111600,3
20250318,164100,116539900,111600,111600,111600,111600,0
20250318,164000,116539900,111600,111600,111600,111600,0
20250318,163900,116539900,111600,111600,111600,111600,0
20250318,163800,116539900,111600,111600,111600,111600,0
20250318,163700,116539900,111600,111600,111600,111600,0
20250318,163600,116539900,111600,111600,111600,111600,0
20250318,163500,116539900,111600,111600,111600,111600,0
20250318,163400,116539900,111600,111600,111600,111600,0
20250318,163300,116539900,111600,111600,111600,111600,0
20250318,163200,116539900,111600,111600,111600,111600,0
20250318,163100,116539900,111600,111600,111600,111600,0
20250318,163000,116539900,111600,111600,111600,111600,0
20250318,162900,116539900,111600,111600,111600,111600,0
20250318,162800,116539900,111600,111600,111600,111600,0
20250318,162700,116539900,111600,111600,111600,111600,0
20250318,162600,116539900,111600,111600,111600,111600,0
20250318,162500,116539900,111600,111600,111600,111600,0
20250318,162400,116539900,111600,111600,111600,111600,0
20250318,162300,116539900,111600,111600,111600,111600,0
20250318,162200,116539900,111600,111600,111600,111600,0
20250318,162100,116539900,111600,111600,111600,111600,0
20250318,162000,116539900,111600,111600,111600,111600,0
20250318,161900,116539900,111600,111600,111600,111600,0
20250318,161800,116539900,111600,111600,111600,111600,0
20250318,161700,116539900,111600,111600,111600,111600,0
20250318,161600,116539900,111600,111600,111600,111600,0
20250318,161500,116539900,111600,111600,111600,111600,0
20250318,161400,116539900,111600,111600,111600,111600,0
20250318,161300,116539900,111600,111600,111600,111600,0
20250318,161200,116539900,111600,111600,111600,111600,3
20250318,161100,116539900,111600,111600,111600,111600,0
20250318,161000,116539900,111600,111600,111600,111600,0
20250318,160900,116539900,111600,111600,111600,111600,0
20250318,160800,116539900,111600,111600,111600,111600,0
20250318,160700,116539900,111600,111600,111600,111600,0
20250318,160600,116539900,111600,111600,111600,111600,0
20250318,160500,116539900,111600,111600,111600,111600,0
20250318,160400,116539900,111600,111600,111600,111600,0
20250318,160300,116539900,111600,111600,111600,111600,0
20250318,160200,116539900,111600,111600,111600,111600,0
20250318,160100,116539900,111600,111600,111600,111600,0
20250318,160000,116539900,111600,111600,111600,111600,0
20250318,155900,116539900,111600,111600,111600,111600,0
20250318,155800,116539900,111600,111600,111600,111600,0
20250318,155700,116539900,111600,111600,111600,111600,0
20250318,155600,116539900,111600,111600,111600,111600,0
20250318,155500,116539900,111600,111600,111600,111600,0
20250318,155400,116539900,111600,111600,111600,111600,0
20250318,155300,116539900,111600,111600,111600,111600,0
20250318,155200,116539900,111600,111600,111600,111600,0
20250318,155100,116539900,111600,111600,111600,111600,0
20250318,155000,116539900,111600,111600,111600,111600,0
20250318,154900,116539900,111600,111600,111600,111600,0
20250318,154800,116539900,111600,111600,111600,111600,0
20250318,154700,116539900,111600,111600,111600,111600,0
20250318,154600,116539900,111600,111600,111600,111600,0
20250318,154500,116539900,111600,111600,111600,111600,0
20250318,154400,116539900,111600,111600,111600,111600,0
20250318,154300,116539900,111600,111600,111600,111600,0
20250318,154200,116539900,111600,111600,111600,111600,3
20250318,154100,116539900,111600,111600,111600,111600,0
20250318,154000,116539900,111600,111600,111600,111600,0
20250318,153900,116539900,111600,111600,111600,111600,0
20250318,153800,116539900,111600,111600,111600,111600,0
20250318,153700,116539900,111600,111600,111600,111600,0
20250318,153600,116539900,111600,111600,111600,111600,0
20250318,153500,116539900,111600,111600,111600,111600,0
20250318,153400,116539900,111600,111600,111600,111600,0
20250318,153300,116539900,111600,111600,111600,111600,0
20250318,153200,116539900,111600,111600,111600,111600,0
20250318,153100,116539900,111600,111600,111600,111600,0
20250318,153000,116539900,111600,111600,111600,111600,3
20250318,152900,116205100,111400,111400,111400,111400,0
20250318,152800,116205100,111400,111400,111400,111400,0
20250318,152700,116205100,111400,111400,111400,111400,0
20250318,152600,116205100,111400,111400,111400,111400,0
20250318,152500,116205100,111400,111400,111400,111400,0
20250318,152400,116205100,111400,111400,111400,111400,0
20250318,152300,116205100,111400,111400,111400,111400,0
20250318,152200,116205100,111400,111400,111400,111400,0
20250318,152100,116205100,111400,111400,111400,111400,0
20250318,152000,116205100,111400,111400,111400,111400,0
20250318,151900,116205100,111400,111400,111400,111400,0
20250318,151800,116205100,111400,110000,111400,110000,11
20250318,151700,114991400,110000,110000,110000,110000,0
20250318,151600,114991400,110000,110000,110000,110000,0
20250318,151500,114991400,110000,110000,110000,110000,1
20250318,151400,114881400,110000,110000,110000,110000,0
20250318,151300,114881400,110000,110000,110000,110000,1
20250318,151200,114771400,110000,110000,110000,110000,0
20250318,151100,114771400,110000,110000,110000,110000,1
20250318,151000,114661400,110100,110100,110100,110100,1
20250318,150900,114551300,110100,110100,110100,110100,0
20250318,150800,114551300,110100,110100,110100,110100,1
20250318,150700,114441200,110800,109900,110800,109900,18
20250318,150600,112459900,109500,109500,109500,109500,0
20250318,150500,112459900,109500,109500,109500,109500,1
20250318,150400,112350400,109500,109500,109500,109500,0
20250318,150300,112350400,109500,109500,109500,109500,1
20250318,150200,112240900,109500,109500,109500,109500,0
20250318,150100,112240900,109500,109500,109500,109500,0
20250318,150000,112240900,109500,109500,109500,109500,1
20250318,145900,112131400,109500,109500,109500,109500,0
20250318,145800,112131400,109500,109500,109500,109500,1
20250318,145700,112021900,109600,109600,109600,109600,0
20250318,145600,112021900,109600,109600,109600,109600,0
20250318,145500,112021900,109600,109600,109600,109600,10
20250318,145400,110925900,109600,109600,109600,109600,0
20250318,145300,110925900,109600,109600,109600,109600,1
20250318,145200,110816300,109600,109600,109600,109600,0
20250318,145100,110816300,109600,109600,109600,109600,1
20250318,145000,110706700,109600,109600,109600,109600,0
20250318,144900,110706700,109600,109600,109600,109600,0
20250318,144800,110706700,109600,109600,109600,109600,1
20250318,144700,110597100,109600,109600,109600,109600,0
20250318,144600,110597100,109600,109600,109600,109600,1
20250318,144500,110487500,109600,109600,109600,109600,0
20250318,144400,110487500,109600,109600,109600,109600,0
20250318,144300,110487500,109600,109600,109600,109600,1
20250318,144200,110377900,109600,109600,109600,109600,0
20250318,144100,110377900,109600,109600,109600,109600,1
20250318,144000,110268300,109600,109600,109600,109600,0
20250318,143900,110268300,109600,109600,109600,109600,0
20250318,143800,110268300,109600,109600,109600,109600,1
20250318,143700,110158700,109600,109600,109600,109600,0
20250318,143600,110158700,109600,109600,109600,109600,1
20250318,143500,110049100,109600,109600,109600,109600,0
20250318,143400,110049100,109600,109600,109600,109600,0
20250318,143300,110049100,109600,109600,109600,109600,1
20250318,143200,109939500,109700,109700,109700,109700,0
20250318,143100,109939500,109700,109700,109700,109700,1
20250318,143000,109829800,109600,109600,109600,109600,0
20250318,142900,109829800,109600,109600,109600,109600,1
20250318,142800,109720200,109700,109700,109700,109700,1
20250318,142700,109610500,109700,109700,109700,109700,0
20250318,142600,109610500,109700,109700,109700,109700,1
20250318,142500,109500800,109700,109700,109700,109700,0
20250318,142400,109500800,109700,109700,109700,109700,1
20250318,142300,109391100,109700,109700,109700,109700,0
20250318,142200,109391100,109700,109700,109700,109700,0
20250318,142100,109391100,109700,109700,109700,109700,1
20250318,142000,109281400,109700,109700,109700,109700,0
20250318,141900,109281400,109700,109700,109700,109700,1
20250318,141800,109171700,109700,109700,109700,109700,0
20250318,141700,109171700,109700,109700,109700,109700,0
20250318,141600,109171700,109700,109700,109700,109700,1
20250318,141500,109062000,109700,109700,109700,109700,0
20250318,141400,109062000,109700,109700,109700,109700,1
20250318,141300,108952300,109700,109700,109700,109700,0
20250318,141200,108952300,109700,109700,109700,109700,0
20250318,141100,108952300,109700,109700,109700,109700,1
20250318,141000,108842600,109700,109700,109700,109700,0
20250318,140900,108842600,109700,109700,109700,109700,1
20250318,140800,108732900,109700,109700,109700,109700,0
20250318,140700,108732900,109700,109700,109700,109700,0
20250318,140600,108732900,109700,109700,109700,109700,1
20250318,140500,108623200,109700,109700,109700,109700,0
20250318,140400,108623200,109700,109700,109700,109700,1
20250318,140300,108513500,110200,110200,110200,110200,0
20250318,140200,108513500,110200,109700,110200,109700,2
20250318,140100,108293600,109700,109700,109700,109700,0
20250318,140000,108293600,109700,109700,109700,109700,0
20250318,135900,108293600,109700,109700,109700,109700,1
20250318,135800,108183900,109700,109700,109700,109700,0
20250318,135700,108183900,109700,109700,109700,109700,1
20250318,135600,108074200,109700,109700,109700,109700,0
20250318,135500,108074200,109700,109700,109700,109700,0
20250318,135400,108074200,109700,109700,109700,109700,1
20250318,135300,107964500,109800,109800,109800,109800,10
20250318,135200,106866500,109800,109800,109800,109800,1
20250318,135100,106756700,109800,109800,109800,109800,0
20250318,135000,106756700,109800,109800,109800,109800,0
20250318,134900,106756700,109800,109800,109800,109800,1
20250318,134800,106646900,109800,109800,109800,109800,0
20250318,134700,106646900,109800,109800,109800,109800,1
20250318,134600,106537100,109900,109900,109900,109900,0
20250318,134500,106537100,109900,109900,109900,109900,0
20250318,134400,106537100,109900,109900,109900,109900,1
20250318,134300,106427200,110200,110200,110200,110200,1
20250318,134200,106317000,109700,109700,109700,109700,1
20250318,134100,106207300,110000,110000,110000,110000,10
20250318,134000,105107300,109800,109800,109800,109800,2
20250318,133900,104887700,109900,109900,109900,109900,0
20250318,133800,104887700,109900,109900,109900,109900,0
20250318,133700,104887700,109900,109900,109900,109900,1
20250318,133600,104777800,109900,109900,109900,109900,0
20250318,133500,104777800,109900,109900,109900,109900,1
20250318,133400,104667900,110100,110100,110100,110100,0
20250318,133300,104667900,110100,110100,110100,110100,0
20250318,133200,104667900,110100,110100,110100,110100,1
20250318,133100,104557800,110800,110800,110800,110800,1
20250318,133000,104447000,110000,110000,110000,110000,1
20250318,132900,104337000,110100,110100,110100,110100,0
20250318,132800,104337000,110100,110100,110100,110100,0
20250318,132700,104337000,110100,110100,110100,110100,10
20250318,132600,103236000,110100,110100,110100,110100,1
20250318,132500,103125900,109800,109800,109800,109800,1
20250318,132400,103016100,110100,110100,110100,110100,0
20250318,132300,103016100,110100,110100,110100,110100,0
20250318,132200,103016100,110100,110100,110100,110100,1
20250318,132100,102906000,110700,110700,110700,110700,4
20250318,132000,102463200,110700,110700,110700,110700,1
20250318,131900,102352500,110700,110700,110700,110700,0
20250318,131800,102352500,110700,110700,110700,110700,1
20250318,131700,102241800,110700,110700,110700,110700,0
20250318,131600,102241800,110700,110700,110700,110700,0
20250318,131500,102241800,110700,110700,110700,110700,1
20250318,131400,102131100,110700,110700,110700,110700,1
20250318,131300,102020400,110700,110700,110700,110700,1
20250318,131200,101909700,110700,110700,110700,110700,0
20250318,131100,101909700,110700,110700,110700,110700,0
20250318,131000,101909700,110700,110700,110700,110700,1
20250318,130900,101799000,110700,110700,110700,110700,0
20250318,130800,101799000,110700,110700,110700,110700,1
20250318,130700,101688300,110900,110900,110900,110900,0
20250318,130600,101688300,110900,110900,110900,110900,0
20250318,130500,101688300,110900,110700,110900,110700,71
20250318,130400,93814600,110700,110700,110700,110700,0
20250318,130300,93814600,110700,110700,110700,110700,1
20250318,130200,93703900,110700,110700,110700,110700,0
20250318,130100,93703900,110700,110700,110700,110700,0
20250318,130000,93703900,110700,110700,110700,110700,1
20250318,125900,93593200,110700,110700,110700,110700,0
20250318,125800,93593200,110700,110700,110700,110700,1
20250318,125700,93482500,110700,110700,110700,110700,0
20250318,125600,93482500,110700,110700,110700,110700,1
20250318,125500,93371800,110700,110700,110700,110700,0
20250318,125400,93371800,110700,110700,110700,110700,0
20250318,125300,93371800,110700,110700,110700,110700,1
20250318,125200,93261100,110700,110700,110700,110700,0
20250318,125100,93261100,110700,110700,110700,110700,1
20250318,125000,93150400,110700,110700,110700,110700,0
20250318,124900,93150400,110700,110700,110700,110700,0
20250318,124800,93150400,110700,110700,110700,110700,1
20250318,124700,93039700,110700,110700,110700,110700,0
20250318,124600,93039700,110700,110700,110700,110700,1
20250318,124500,92929000,110700,110700,110700,110700,0
20250318,124400,92929000,110700,110700,110700,110700,0
20250318,124300,92929000,110700,110700,110700,110700,1
20250318,124200,92818300,110700,110700,110700,110700,0
20250318,124100,92818300,110700,110700,110700,110700,1
20250318,124000,92707600,110700,110700,110700,110700,0
20250318,123900,92707600,110700,110700,110700,110700,1
20250318,123800,92596900,110700,110700,110700,110700,0
20250318,123700,92596900,110700,110700,110700,110700,0
20250318,123600,92596900,110700,110700,110700,110700,1
20250318,123500,92486200,110700,110700,110700,110700,0
20250318,123400,92486200,110700,110700,110700,110700,1
20250318,123300,92375500,110700,110700,110700,110700,0
20250318,123200,92375500,110700,110700,110700,110700,0
20250318,123100,92375500,110700,110700,110700,110700,1
20250318,123000,92264800,110700,110700,110700,110700,0
20250318,122900,92264800,110700,110700,110700,110700,1
20250318,122800,92154100,110700,110700,110700,110700,0
20250318,122700,92154100,110700,110700,110700,110700,2
20250318,122600,91932700,110700,110700,110700,110700,1
20250318,122500,91822000,110700,110700,110700,110700,0
20250318,122400,91822000,110700,110700,110700,110700,1
20250318,122300,91711300,110700,110700,110700,110700,0
20250318,122200,91711300,110700,109900,110700,109900,74
20250318,122100,83520300,110000,110000,110000,110000,0
20250318,122000,83520300,110000,110000,110000,110000,0
20250318,121900,83520300,110000,110000,110000,110000,1
20250318,121800,83410300,110900,110300,110900,110300,2
20250318,121700,83189100,109800,109800,109800,109800,1
20250318,121600,83079300,110000,110000,110000,110000,0
20250318,121500,83079300,110000,110100,110100,110000,20
20250318,121400,80879200,110100,110100,110100,110100,1
20250318,121300,80769100,110100,110100,110100,110100,0
20250318,121200,80769100,110100,110100,110100,110100,2
20250318,121100,80548900,110100,110100,110100,110100,0
20250318,121000,80548900,110100,110100,110100,110100,1
20250318,120900,80438800,110100,110900,110900,110100,2
20250318,120800,80217800,110200,110200,110200,110200,0
20250318,120700,80217800,110200,110900,110900,110200,44
20250318,120600,75338900,110900,110900,110900,110900,0
20250318,120500,75338900,110900,110900,110900,110900,1
20250318,120400,75228000,110900,110900,110900,110900,0
20250318,120300,75228000,110900,110900,110900,110900,0
20250318,120200,75228000,110900,110900,110900,110900,1
20250318,120100,75117100,110900,110900,110900,110900,0
20250318,120000,75117100,110900,110900,110900,110900,1
20250318,115900,75006200,110900,110900,110900,110900,0
20250318,115800,75006200,110900,110900,110900,110900,0
20250318,115700,75006200,110900,110900,110900,110900,1
20250318,115600,74895300,110900,110900,110900,110900,0
20250318,115500,74895300,110900,110900,110900,110900,1
20250318,115400,74784400,110900,110900,110900,110900,0
20250318,115300,74784400,110900,110900,110900,110900,0
20250318,115200,74784400,110900,110900,110900,110900,1
20250318,115100,74673500,110900,110900,110900,110900,0
20250318,115000,74673500,110900,110900,110900,110900,1
20250318,114900,74562600,111400,111400,111400,111400,0
20250318,114800,74562600,111400,111400,111400,111400,0
20250318,114700,74562600,111400,111400,111400,111400,0
20250318,114600,74562600,111400,111400,111400,111400,0
20250318,114500,74562600,111400,111400,111400,111400,1
20250318,114400,74451200,110900,110900,110900,110900,2
20250318,114300,74229400,110900,110900,110900,110900,0
20250318,114200,74229400,110900,110900,110900,110900,0
20250318,114100,74229400,110900,110900,110900,110900,0
20250318,114000,74229400,110900,110900,110900,110900,0
20250318,113900,74229400,110900,110900,110900,110900,0
20250318,113800,74229400,110900,110900,110900,110900,0
20250318,113700,74229400,110900,110900,110900,110900,0
20250318,113600,74229400,110900,110900,110900,110900,1
20250318,113500,74118500,111400,111400,111400,111400,0
20250318,113400,74118500,111400,110900,111400,110900,2
20250318,113300,73896200,110900,110900,110900,110900,0
20250318,113200,73896200,110900,110900,110900,110900,0
20250318,113100,73896200,110900,110900,110900,110900,1
20250318,113000,73785300,110900,110900,110900,110900,0
20250318,112900,73785300,110900,110900,110900,110900,0
20250318,112800,73785300,110900,110900,110900,110900,1
20250318,112700,73674400,110900,110900,110900,110900,0
20250318,112600,73674400,110900,110900,110900,110900,1
20250318,112500,73563500,110900,110900,110900,110900,0
20250318,112400,73563500,110900,110900,110900,110900,0
20250318,112300,73563500,110900,110900,110900,110900,1
20250318,112200,73452600,111000,111000,111000,111000,70
20250318,112100,65682600,110900,110900,110900,110900,1
20250318,112000,65571700,110900,110900,110900,110900,0
20250318,111900,65571700,110900,110900,110900,110900,0
20250318,111800,65571700,110900,110900,110900,110900,1
20250318,111700,65460800,110900,110900,110900,110900,0
20250318,111600,65460800,110900,110900,110900,110900,1
20250318,111500,65349900,110900,110900,110900,110900,0
20250318,111400,65349900,110900,110900,110900,110900,0
20250318,111300,65349900,110900,110900,110900,110900,1
20250318,111200,65239000,110900,110900,110900,110900,0
20250318,111100,65239000,110900,110900,110900,110900,1
20250318,111000,65128100,110900,110900,110900,110900,0
20250318,110900,65128100,110900,110900,110900,110900,0
20250318,110800,65128100,110900,110900,110900,110900,2
20250318,110700,64906300,110900,110900,110900,110900,0
20250318,110600,64906300,110900,110900,110900,110900,1
20250318,110500,64795400,110900,110900,110900,110900,0
20250318,110400,64795400,110900,110900,110900,110900,0
20250318,110300,64795400,110900,110900,110900,110900,1
20250318,110200,64684500,110900,110900,110900,110900,0
20250318,110100,64684500,110900,110900,110900,110900,1
20250318,110000,64573600,110900,110900,110900,110900,0
20250318,105900,64573600,110900,110900,110900,110900,0
20250318,105800,64573600,110900,110900,110900,110900,1
20250318,105700,64462700,110900,110900,110900,110900,0
20250318,105600,64462700,110900,110900,110900,110900,1
20250318,105500,64351800,111000,111000,111000,111000,0
20250318,105400,64351800,111000,111000,111000,111000,1
20250318,105300,64240800,110900,110900,110900,110900,1
20250318,105200,64129900,110900,110900,110900,110900,0
20250318,105100,64129900,110900,110900,110900,110900,1
20250318,105000,64019000,110900,110900,110900,110900,0
20250318,104900,64019000,110900,110900,110900,110900,0
20250318,104800,64019000,110900,110900,110900,110900,1
20250318,104700,63908100,110900,110900,110900,110900,0
20250318,104600,63908100,110900,110900,110900,110900,1
20250318,104500,63797200,111000,111000,111000,111000,0
20250318,104400,63797200,111000,111000,111000,111000,0
20250318,104300,63797200,111000,110900,111000,110900,2
20250318,104200,63575300,110900,110900,110900,110900,0
20250318,104100,63575300,110900,110900,110900,110900,1
20250318,104000,63464400,110900,110900,110900,110900,0
20250318,103900,63464400,110900,110900,110900,110900,0
20250318,103800,63464400,110900,110900,110900,110900,1
20250318,103700,63353500,110900,110900,110900,110900,0
20250318,103600,63353500,110900,110900,110900,110900,1
20250318,103500,63242600,110900,110900,110900,110900,0
20250318,103400,63242600,110900,110900,110900,110900,0
20250318,103300,63242600,110900,110900,110900,110900,1
20250318,103200,63131700,110900,110900,110900,110900,0
20250318,103100,63131700,110900,110900,110900,110900,1
20250318,103000,63020800,110900,110900,110900,110900,0
20250318,102900,63020800,110900,110900,110900,110900,0
20250318,102800,63020800,110900,110900,110900,110900,1
20250318,102700,62909900,110900,110900,110900,110900,0
20250318,102600,62909900,110900,110900,110900,110900,1
20250318,102500,62799000,110900,110900,110900,110900,0
20250318,102400,62799000,110900,110900,110900,110900,0
20250318,102300,62799000,110900,111000,111000,110900,2
20250318,102200,62577100,110900,110200,110900,110200,2
20250318,102100,62356000,110000,110000,110000,110000,1
20250318,102000,62246000,110100,110100,110100,110100,0
20250318,101900,62246000,110100,110100,110100,110100,0
20250318,101800,62246000,110100,110100,110100,110100,1
20250318,101700,62135900,110200,110200,110200,110200,0
20250318,101600,62135900,110200,110200,110200,110200,1
20250318,101500,62025700,110400,110400,110400,110400,0
20250318,101400,62025700,110400,110400,110400,110400,0
20250318,101300,62025700,110400,110400,110400,110400,1
20250318,101200,61915300,110400,110400,110400,110400,0
20250318,101100,61915300,110400,110400,110400,110400,0
20250318,101000,61915300,110400,110400,110400,110400,1
20250318,100900,61804900,110400,110400,110400,110400,0
20250318,100800,61804900,110400,110400,110400,110400,1
20250318,100700,61694500,110900,110900,110900,110900,0
20250318,100600,61694500,110900,110900,110900,110900,59
20250318,100500,55151400,110900,110900,110900,110900,1
20250318,100400,55040500,110900,110900,110900,110900,0
20250318,100300,55040500,110900,110900,110900,110900,1
20250318,100200,54929600,110900,110900,110900,110900,0
20250318,100100,54929600,110900,110900,110900,110900,0
20250318,100000,54929600,110900,111000,111000,110900,2
20250318,095900,54707700,111000,111000,111000,111000,14
20250318,095800,53153700,110900,110900,110900,110900,1
20250318,095700,53042800,110900,110900,110900,110900,0
20250318,095600,53042800,110900,110900,110900,110900,0
20250318,095500,53042800,110900,110900,110900,110900,1
20250318,095400,52931900,110900,110900,110900,110900,0
20250318,095300,52931900,110900,110900,110900,110900,1
20250318,095200,52821000,111200,111200,111200,111200,40
20250318,095100,48373000,111000,111000,111000,111000,73
20250318,095000,40270000,110900,110900,110900,110900,1
20250318,094900,40159100,110900,110900,110900,110900,0
20250318,094800,40159100,110900,110900,110900,110900,1
20250318,094700,40048200,110900,110900,110900,110900,0
20250318,094600,40048200,110900,110900,110900,110900,0
20250318,094500,40048200,110900,110900,110900,110900,1
20250318,094400,39937300,110900,110900,110900,110900,0
20250318,094300,39937300,110900,110900,110900,110900,1
20250318,094200,39826400,111100,111100,111100,111100,0
20250318,094100,39826400,111100,111100,111100,111100,1
20250318,094000,39715300,110900,110900,110900,110900,1
20250318,093900,39604400,110900,110900,110900,110900,0
20250318,093800,39604400,110900,110900,110900,110900,1
20250318,093700,39493500,110900,110900,110900,110900,0
20250318,093600,39493500,110900,110900,110900,110900,0
20250318,093500,39493500,110900,110900,110900,110900,1
20250318,093400,39382600,110900,110900,110900,110900,0
20250318,093300,39382600,110900,110900,110900,110900,1
20250318,093200,39271700,111100,111100,111100,111100,1
20250318,093100,39160600,110900,110900,110900,110900,0
20250318,093000,39160600,110900,110900,110900,110900,1
20250318,092900,39049700,110900,110900,110900,110900,0
20250318,092800,39049700,110900,110900,110900,110900,1
20250318,092700,38938800,110900,110900,110900,110900,0
20250318,092600,38938800,110900,110900,110900,110900,0
20250318,092500,38938800,110900,110900,110900,110900,1
20250318,092400,38827900,110900,110900,110900,110900,0
20250318,092300,38827900,110900,110900,110900,110900,1
20250318,092200,38717000,111300,111700,111700,111200,68
20250318,092100,31153600,112000,111400,112000,111200,49
20250318,092000,25703000,111200,111000,112000,111000,84
20250318,091900,16368500,110900,110900,110900,110900,0
20250318,091800,16368500,110900,110200,110900,110200,16
20250318,091700,14594800,110900,110900,110900,110900,20
20250318,091600,12376800,109700,109700,109700,109700,1
20250318,091500,12267100,110200,110200,110200,110200,1
20250318,091400,12156900,111000,111000,111000,111000,1
20250318,091300,12045900,109400,109400,109400,109400,1
20250318,091200,11936500,109300,109100,109300,109100,75
20250318,091100,3746400,108900,109100,109100,108900,2
20250318,091000,3528400,108800,109100,109100,108800,8
20250318,090900,2657200,108800,108800,108800,108800,0
20250318,090800,2657200,108800,108800,108800,108800,1
20250318,090700,2548400,108900,108900,108900,108900,1
20250318,090600,2439500,111000,111000,111000,111000,10
20250318,090500,1329500,108500,108500,108500,108500,1
20250318,090400,1221000,111000,111000,111000,111000,0
20250318,090300,1221000,111000,111000,111000,111000,8
20250318,090200,333000,111000,111000,111000,111000,0
20250318,090100,333000,111000,111000,111000,111000,0
20250318,090000,333000,111000,111000,111000,111000,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184200 116539900 111600 111600 111600 111600 3
3 20250318 184100 116539900 111600 111600 111600 111600 0
4 20250318 184000 116539900 111600 111600 111600 111600 0
5 20250318 183900 116539900 111600 111600 111600 111600 0
6 20250318 183800 116539900 111600 111600 111600 111600 0
7 20250318 183700 116539900 111600 111600 111600 111600 0
8 20250318 183600 116539900 111600 111600 111600 111600 0
9 20250318 183500 116539900 111600 111600 111600 111600 0
10 20250318 183400 116539900 111600 111600 111600 111600 0
11 20250318 183300 116539900 111600 111600 111600 111600 0
12 20250318 183200 116539900 111600 111600 111600 111600 0
13 20250318 183100 116539900 111600 111600 111600 111600 0
14 20250318 183000 116539900 111600 111600 111600 111600 0
15 20250318 182900 116539900 111600 111600 111600 111600 0
16 20250318 182800 116539900 111600 111600 111600 111600 0
17 20250318 182700 116539900 111600 111600 111600 111600 0
18 20250318 182600 116539900 111600 111600 111600 111600 0
19 20250318 182500 116539900 111600 111600 111600 111600 0
20 20250318 182400 116539900 111600 111600 111600 111600 0
21 20250318 182300 116539900 111600 111600 111600 111600 0
22 20250318 182200 116539900 111600 111600 111600 111600 0
23 20250318 182100 116539900 111600 111600 111600 111600 0
24 20250318 182000 116539900 111600 111600 111600 111600 0
25 20250318 181900 116539900 111600 111600 111600 111600 0
26 20250318 181800 116539900 111600 111600 111600 111600 0
27 20250318 181700 116539900 111600 111600 111600 111600 0
28 20250318 181600 116539900 111600 111600 111600 111600 0
29 20250318 181500 116539900 111600 111600 111600 111600 0
30 20250318 181400 116539900 111600 111600 111600 111600 0
31 20250318 181300 116539900 111600 111600 111600 111600 0
32 20250318 181200 116539900 111600 111600 111600 111600 3
33 20250318 181100 116539900 111600 111600 111600 111600 0
34 20250318 181000 116539900 111600 111600 111600 111600 0
35 20250318 180900 116539900 111600 111600 111600 111600 0
36 20250318 180800 116539900 111600 111600 111600 111600 0
37 20250318 180700 116539900 111600 111600 111600 111600 0
38 20250318 180600 116539900 111600 111600 111600 111600 0
39 20250318 180500 116539900 111600 111600 111600 111600 0
40 20250318 180400 116539900 111600 111600 111600 111600 0
41 20250318 180300 116539900 111600 111600 111600 111600 0
42 20250318 180200 116539900 111600 111600 111600 111600 0
43 20250318 180100 116539900 111600 111600 111600 111600 0
44 20250318 180000 116539900 111600 111600 111600 111600 0
45 20250318 175900 116539900 111600 111600 111600 111600 0
46 20250318 175800 116539900 111600 111600 111600 111600 0
47 20250318 175700 116539900 111600 111600 111600 111600 0
48 20250318 175600 116539900 111600 111600 111600 111600 0
49 20250318 175500 116539900 111600 111600 111600 111600 0
50 20250318 175400 116539900 111600 111600 111600 111600 0
51 20250318 175300 116539900 111600 111600 111600 111600 0
52 20250318 175200 116539900 111600 111600 111600 111600 0
53 20250318 175100 116539900 111600 111600 111600 111600 0
54 20250318 175000 116539900 111600 111600 111600 111600 0
55 20250318 174900 116539900 111600 111600 111600 111600 0
56 20250318 174800 116539900 111600 111600 111600 111600 0
57 20250318 174700 116539900 111600 111600 111600 111600 0
58 20250318 174600 116539900 111600 111600 111600 111600 0
59 20250318 174500 116539900 111600 111600 111600 111600 0
60 20250318 174400 116539900 111600 111600 111600 111600 0
61 20250318 174300 116539900 111600 111600 111600 111600 0
62 20250318 174200 116539900 111600 111600 111600 111600 3
63 20250318 174100 116539900 111600 111600 111600 111600 0
64 20250318 174000 116539900 111600 111600 111600 111600 0
65 20250318 173900 116539900 111600 111600 111600 111600 0
66 20250318 173800 116539900 111600 111600 111600 111600 0
67 20250318 173700 116539900 111600 111600 111600 111600 0
68 20250318 173600 116539900 111600 111600 111600 111600 0
69 20250318 173500 116539900 111600 111600 111600 111600 0
70 20250318 173400 116539900 111600 111600 111600 111600 0
71 20250318 173300 116539900 111600 111600 111600 111600 0
72 20250318 173200 116539900 111600 111600 111600 111600 0
73 20250318 173100 116539900 111600 111600 111600 111600 0
74 20250318 173000 116539900 111600 111600 111600 111600 0
75 20250318 172900 116539900 111600 111600 111600 111600 0
76 20250318 172800 116539900 111600 111600 111600 111600 0
77 20250318 172700 116539900 111600 111600 111600 111600 0
78 20250318 172600 116539900 111600 111600 111600 111600 0
79 20250318 172500 116539900 111600 111600 111600 111600 0
80 20250318 172400 116539900 111600 111600 111600 111600 0
81 20250318 172300 116539900 111600 111600 111600 111600 0
82 20250318 172200 116539900 111600 111600 111600 111600 0
83 20250318 172100 116539900 111600 111600 111600 111600 0
84 20250318 172000 116539900 111600 111600 111600 111600 0
85 20250318 171900 116539900 111600 111600 111600 111600 0
86 20250318 171800 116539900 111600 111600 111600 111600 0
87 20250318 171700 116539900 111600 111600 111600 111600 0
88 20250318 171600 116539900 111600 111600 111600 111600 0
89 20250318 171500 116539900 111600 111600 111600 111600 0
90 20250318 171400 116539900 111600 111600 111600 111600 0
91 20250318 171300 116539900 111600 111600 111600 111600 0
92 20250318 171200 116539900 111600 111600 111600 111600 3
93 20250318 171100 116539900 111600 111600 111600 111600 0
94 20250318 171000 116539900 111600 111600 111600 111600 0
95 20250318 170900 116539900 111600 111600 111600 111600 0
96 20250318 170800 116539900 111600 111600 111600 111600 0
97 20250318 170700 116539900 111600 111600 111600 111600 0
98 20250318 170600 116539900 111600 111600 111600 111600 0
99 20250318 170500 116539900 111600 111600 111600 111600 0
100 20250318 170400 116539900 111600 111600 111600 111600 0
101 20250318 170300 116539900 111600 111600 111600 111600 0
102 20250318 170200 116539900 111600 111600 111600 111600 0
103 20250318 170100 116539900 111600 111600 111600 111600 0
104 20250318 170000 116539900 111600 111600 111600 111600 0
105 20250318 165900 116539900 111600 111600 111600 111600 0
106 20250318 165800 116539900 111600 111600 111600 111600 0
107 20250318 165700 116539900 111600 111600 111600 111600 0
108 20250318 165600 116539900 111600 111600 111600 111600 0
109 20250318 165500 116539900 111600 111600 111600 111600 0
110 20250318 165400 116539900 111600 111600 111600 111600 0
111 20250318 165300 116539900 111600 111600 111600 111600 0
112 20250318 165200 116539900 111600 111600 111600 111600 0
113 20250318 165100 116539900 111600 111600 111600 111600 0
114 20250318 165000 116539900 111600 111600 111600 111600 0
115 20250318 164900 116539900 111600 111600 111600 111600 0
116 20250318 164800 116539900 111600 111600 111600 111600 0
117 20250318 164700 116539900 111600 111600 111600 111600 0
118 20250318 164600 116539900 111600 111600 111600 111600 0
119 20250318 164500 116539900 111600 111600 111600 111600 0
120 20250318 164400 116539900 111600 111600 111600 111600 0
121 20250318 164300 116539900 111600 111600 111600 111600 0
122 20250318 164200 116539900 111600 111600 111600 111600 3
123 20250318 164100 116539900 111600 111600 111600 111600 0
124 20250318 164000 116539900 111600 111600 111600 111600 0
125 20250318 163900 116539900 111600 111600 111600 111600 0
126 20250318 163800 116539900 111600 111600 111600 111600 0
127 20250318 163700 116539900 111600 111600 111600 111600 0
128 20250318 163600 116539900 111600 111600 111600 111600 0
129 20250318 163500 116539900 111600 111600 111600 111600 0
130 20250318 163400 116539900 111600 111600 111600 111600 0
131 20250318 163300 116539900 111600 111600 111600 111600 0
132 20250318 163200 116539900 111600 111600 111600 111600 0
133 20250318 163100 116539900 111600 111600 111600 111600 0
134 20250318 163000 116539900 111600 111600 111600 111600 0
135 20250318 162900 116539900 111600 111600 111600 111600 0
136 20250318 162800 116539900 111600 111600 111600 111600 0
137 20250318 162700 116539900 111600 111600 111600 111600 0
138 20250318 162600 116539900 111600 111600 111600 111600 0
139 20250318 162500 116539900 111600 111600 111600 111600 0
140 20250318 162400 116539900 111600 111600 111600 111600 0
141 20250318 162300 116539900 111600 111600 111600 111600 0
142 20250318 162200 116539900 111600 111600 111600 111600 0
143 20250318 162100 116539900 111600 111600 111600 111600 0
144 20250318 162000 116539900 111600 111600 111600 111600 0
145 20250318 161900 116539900 111600 111600 111600 111600 0
146 20250318 161800 116539900 111600 111600 111600 111600 0
147 20250318 161700 116539900 111600 111600 111600 111600 0
148 20250318 161600 116539900 111600 111600 111600 111600 0
149 20250318 161500 116539900 111600 111600 111600 111600 0
150 20250318 161400 116539900 111600 111600 111600 111600 0
151 20250318 161300 116539900 111600 111600 111600 111600 0
152 20250318 161200 116539900 111600 111600 111600 111600 3
153 20250318 161100 116539900 111600 111600 111600 111600 0
154 20250318 161000 116539900 111600 111600 111600 111600 0
155 20250318 160900 116539900 111600 111600 111600 111600 0
156 20250318 160800 116539900 111600 111600 111600 111600 0
157 20250318 160700 116539900 111600 111600 111600 111600 0
158 20250318 160600 116539900 111600 111600 111600 111600 0
159 20250318 160500 116539900 111600 111600 111600 111600 0
160 20250318 160400 116539900 111600 111600 111600 111600 0
161 20250318 160300 116539900 111600 111600 111600 111600 0
162 20250318 160200 116539900 111600 111600 111600 111600 0
163 20250318 160100 116539900 111600 111600 111600 111600 0
164 20250318 160000 116539900 111600 111600 111600 111600 0
165 20250318 155900 116539900 111600 111600 111600 111600 0
166 20250318 155800 116539900 111600 111600 111600 111600 0
167 20250318 155700 116539900 111600 111600 111600 111600 0
168 20250318 155600 116539900 111600 111600 111600 111600 0
169 20250318 155500 116539900 111600 111600 111600 111600 0
170 20250318 155400 116539900 111600 111600 111600 111600 0
171 20250318 155300 116539900 111600 111600 111600 111600 0
172 20250318 155200 116539900 111600 111600 111600 111600 0
173 20250318 155100 116539900 111600 111600 111600 111600 0
174 20250318 155000 116539900 111600 111600 111600 111600 0
175 20250318 154900 116539900 111600 111600 111600 111600 0
176 20250318 154800 116539900 111600 111600 111600 111600 0
177 20250318 154700 116539900 111600 111600 111600 111600 0
178 20250318 154600 116539900 111600 111600 111600 111600 0
179 20250318 154500 116539900 111600 111600 111600 111600 0
180 20250318 154400 116539900 111600 111600 111600 111600 0
181 20250318 154300 116539900 111600 111600 111600 111600 0
182 20250318 154200 116539900 111600 111600 111600 111600 3
183 20250318 154100 116539900 111600 111600 111600 111600 0
184 20250318 154000 116539900 111600 111600 111600 111600 0
185 20250318 153900 116539900 111600 111600 111600 111600 0
186 20250318 153800 116539900 111600 111600 111600 111600 0
187 20250318 153700 116539900 111600 111600 111600 111600 0
188 20250318 153600 116539900 111600 111600 111600 111600 0
189 20250318 153500 116539900 111600 111600 111600 111600 0
190 20250318 153400 116539900 111600 111600 111600 111600 0
191 20250318 153300 116539900 111600 111600 111600 111600 0
192 20250318 153200 116539900 111600 111600 111600 111600 0
193 20250318 153100 116539900 111600 111600 111600 111600 0
194 20250318 153000 116539900 111600 111600 111600 111600 3
195 20250318 152900 116205100 111400 111400 111400 111400 0
196 20250318 152800 116205100 111400 111400 111400 111400 0
197 20250318 152700 116205100 111400 111400 111400 111400 0
198 20250318 152600 116205100 111400 111400 111400 111400 0
199 20250318 152500 116205100 111400 111400 111400 111400 0
200 20250318 152400 116205100 111400 111400 111400 111400 0
201 20250318 152300 116205100 111400 111400 111400 111400 0
202 20250318 152200 116205100 111400 111400 111400 111400 0
203 20250318 152100 116205100 111400 111400 111400 111400 0
204 20250318 152000 116205100 111400 111400 111400 111400 0
205 20250318 151900 116205100 111400 111400 111400 111400 0
206 20250318 151800 116205100 111400 110000 111400 110000 11
207 20250318 151700 114991400 110000 110000 110000 110000 0
208 20250318 151600 114991400 110000 110000 110000 110000 0
209 20250318 151500 114991400 110000 110000 110000 110000 1
210 20250318 151400 114881400 110000 110000 110000 110000 0
211 20250318 151300 114881400 110000 110000 110000 110000 1
212 20250318 151200 114771400 110000 110000 110000 110000 0
213 20250318 151100 114771400 110000 110000 110000 110000 1
214 20250318 151000 114661400 110100 110100 110100 110100 1
215 20250318 150900 114551300 110100 110100 110100 110100 0
216 20250318 150800 114551300 110100 110100 110100 110100 1
217 20250318 150700 114441200 110800 109900 110800 109900 18
218 20250318 150600 112459900 109500 109500 109500 109500 0
219 20250318 150500 112459900 109500 109500 109500 109500 1
220 20250318 150400 112350400 109500 109500 109500 109500 0
221 20250318 150300 112350400 109500 109500 109500 109500 1
222 20250318 150200 112240900 109500 109500 109500 109500 0
223 20250318 150100 112240900 109500 109500 109500 109500 0
224 20250318 150000 112240900 109500 109500 109500 109500 1
225 20250318 145900 112131400 109500 109500 109500 109500 0
226 20250318 145800 112131400 109500 109500 109500 109500 1
227 20250318 145700 112021900 109600 109600 109600 109600 0
228 20250318 145600 112021900 109600 109600 109600 109600 0
229 20250318 145500 112021900 109600 109600 109600 109600 10
230 20250318 145400 110925900 109600 109600 109600 109600 0
231 20250318 145300 110925900 109600 109600 109600 109600 1
232 20250318 145200 110816300 109600 109600 109600 109600 0
233 20250318 145100 110816300 109600 109600 109600 109600 1
234 20250318 145000 110706700 109600 109600 109600 109600 0
235 20250318 144900 110706700 109600 109600 109600 109600 0
236 20250318 144800 110706700 109600 109600 109600 109600 1
237 20250318 144700 110597100 109600 109600 109600 109600 0
238 20250318 144600 110597100 109600 109600 109600 109600 1
239 20250318 144500 110487500 109600 109600 109600 109600 0
240 20250318 144400 110487500 109600 109600 109600 109600 0
241 20250318 144300 110487500 109600 109600 109600 109600 1
242 20250318 144200 110377900 109600 109600 109600 109600 0
243 20250318 144100 110377900 109600 109600 109600 109600 1
244 20250318 144000 110268300 109600 109600 109600 109600 0
245 20250318 143900 110268300 109600 109600 109600 109600 0
246 20250318 143800 110268300 109600 109600 109600 109600 1
247 20250318 143700 110158700 109600 109600 109600 109600 0
248 20250318 143600 110158700 109600 109600 109600 109600 1
249 20250318 143500 110049100 109600 109600 109600 109600 0
250 20250318 143400 110049100 109600 109600 109600 109600 0
251 20250318 143300 110049100 109600 109600 109600 109600 1
252 20250318 143200 109939500 109700 109700 109700 109700 0
253 20250318 143100 109939500 109700 109700 109700 109700 1
254 20250318 143000 109829800 109600 109600 109600 109600 0
255 20250318 142900 109829800 109600 109600 109600 109600 1
256 20250318 142800 109720200 109700 109700 109700 109700 1
257 20250318 142700 109610500 109700 109700 109700 109700 0
258 20250318 142600 109610500 109700 109700 109700 109700 1
259 20250318 142500 109500800 109700 109700 109700 109700 0
260 20250318 142400 109500800 109700 109700 109700 109700 1
261 20250318 142300 109391100 109700 109700 109700 109700 0
262 20250318 142200 109391100 109700 109700 109700 109700 0
263 20250318 142100 109391100 109700 109700 109700 109700 1
264 20250318 142000 109281400 109700 109700 109700 109700 0
265 20250318 141900 109281400 109700 109700 109700 109700 1
266 20250318 141800 109171700 109700 109700 109700 109700 0
267 20250318 141700 109171700 109700 109700 109700 109700 0
268 20250318 141600 109171700 109700 109700 109700 109700 1
269 20250318 141500 109062000 109700 109700 109700 109700 0
270 20250318 141400 109062000 109700 109700 109700 109700 1
271 20250318 141300 108952300 109700 109700 109700 109700 0
272 20250318 141200 108952300 109700 109700 109700 109700 0
273 20250318 141100 108952300 109700 109700 109700 109700 1
274 20250318 141000 108842600 109700 109700 109700 109700 0
275 20250318 140900 108842600 109700 109700 109700 109700 1
276 20250318 140800 108732900 109700 109700 109700 109700 0
277 20250318 140700 108732900 109700 109700 109700 109700 0
278 20250318 140600 108732900 109700 109700 109700 109700 1
279 20250318 140500 108623200 109700 109700 109700 109700 0
280 20250318 140400 108623200 109700 109700 109700 109700 1
281 20250318 140300 108513500 110200 110200 110200 110200 0
282 20250318 140200 108513500 110200 109700 110200 109700 2
283 20250318 140100 108293600 109700 109700 109700 109700 0
284 20250318 140000 108293600 109700 109700 109700 109700 0
285 20250318 135900 108293600 109700 109700 109700 109700 1
286 20250318 135800 108183900 109700 109700 109700 109700 0
287 20250318 135700 108183900 109700 109700 109700 109700 1
288 20250318 135600 108074200 109700 109700 109700 109700 0
289 20250318 135500 108074200 109700 109700 109700 109700 0
290 20250318 135400 108074200 109700 109700 109700 109700 1
291 20250318 135300 107964500 109800 109800 109800 109800 10
292 20250318 135200 106866500 109800 109800 109800 109800 1
293 20250318 135100 106756700 109800 109800 109800 109800 0
294 20250318 135000 106756700 109800 109800 109800 109800 0
295 20250318 134900 106756700 109800 109800 109800 109800 1
296 20250318 134800 106646900 109800 109800 109800 109800 0
297 20250318 134700 106646900 109800 109800 109800 109800 1
298 20250318 134600 106537100 109900 109900 109900 109900 0
299 20250318 134500 106537100 109900 109900 109900 109900 0
300 20250318 134400 106537100 109900 109900 109900 109900 1
301 20250318 134300 106427200 110200 110200 110200 110200 1
302 20250318 134200 106317000 109700 109700 109700 109700 1
303 20250318 134100 106207300 110000 110000 110000 110000 10
304 20250318 134000 105107300 109800 109800 109800 109800 2
305 20250318 133900 104887700 109900 109900 109900 109900 0
306 20250318 133800 104887700 109900 109900 109900 109900 0
307 20250318 133700 104887700 109900 109900 109900 109900 1
308 20250318 133600 104777800 109900 109900 109900 109900 0
309 20250318 133500 104777800 109900 109900 109900 109900 1
310 20250318 133400 104667900 110100 110100 110100 110100 0
311 20250318 133300 104667900 110100 110100 110100 110100 0
312 20250318 133200 104667900 110100 110100 110100 110100 1
313 20250318 133100 104557800 110800 110800 110800 110800 1
314 20250318 133000 104447000 110000 110000 110000 110000 1
315 20250318 132900 104337000 110100 110100 110100 110100 0
316 20250318 132800 104337000 110100 110100 110100 110100 0
317 20250318 132700 104337000 110100 110100 110100 110100 10
318 20250318 132600 103236000 110100 110100 110100 110100 1
319 20250318 132500 103125900 109800 109800 109800 109800 1
320 20250318 132400 103016100 110100 110100 110100 110100 0
321 20250318 132300 103016100 110100 110100 110100 110100 0
322 20250318 132200 103016100 110100 110100 110100 110100 1
323 20250318 132100 102906000 110700 110700 110700 110700 4
324 20250318 132000 102463200 110700 110700 110700 110700 1
325 20250318 131900 102352500 110700 110700 110700 110700 0
326 20250318 131800 102352500 110700 110700 110700 110700 1
327 20250318 131700 102241800 110700 110700 110700 110700 0
328 20250318 131600 102241800 110700 110700 110700 110700 0
329 20250318 131500 102241800 110700 110700 110700 110700 1
330 20250318 131400 102131100 110700 110700 110700 110700 1
331 20250318 131300 102020400 110700 110700 110700 110700 1
332 20250318 131200 101909700 110700 110700 110700 110700 0
333 20250318 131100 101909700 110700 110700 110700 110700 0
334 20250318 131000 101909700 110700 110700 110700 110700 1
335 20250318 130900 101799000 110700 110700 110700 110700 0
336 20250318 130800 101799000 110700 110700 110700 110700 1
337 20250318 130700 101688300 110900 110900 110900 110900 0
338 20250318 130600 101688300 110900 110900 110900 110900 0
339 20250318 130500 101688300 110900 110700 110900 110700 71
340 20250318 130400 93814600 110700 110700 110700 110700 0
341 20250318 130300 93814600 110700 110700 110700 110700 1
342 20250318 130200 93703900 110700 110700 110700 110700 0
343 20250318 130100 93703900 110700 110700 110700 110700 0
344 20250318 130000 93703900 110700 110700 110700 110700 1
345 20250318 125900 93593200 110700 110700 110700 110700 0
346 20250318 125800 93593200 110700 110700 110700 110700 1
347 20250318 125700 93482500 110700 110700 110700 110700 0
348 20250318 125600 93482500 110700 110700 110700 110700 1
349 20250318 125500 93371800 110700 110700 110700 110700 0
350 20250318 125400 93371800 110700 110700 110700 110700 0
351 20250318 125300 93371800 110700 110700 110700 110700 1
352 20250318 125200 93261100 110700 110700 110700 110700 0
353 20250318 125100 93261100 110700 110700 110700 110700 1
354 20250318 125000 93150400 110700 110700 110700 110700 0
355 20250318 124900 93150400 110700 110700 110700 110700 0
356 20250318 124800 93150400 110700 110700 110700 110700 1
357 20250318 124700 93039700 110700 110700 110700 110700 0
358 20250318 124600 93039700 110700 110700 110700 110700 1
359 20250318 124500 92929000 110700 110700 110700 110700 0
360 20250318 124400 92929000 110700 110700 110700 110700 0
361 20250318 124300 92929000 110700 110700 110700 110700 1
362 20250318 124200 92818300 110700 110700 110700 110700 0
363 20250318 124100 92818300 110700 110700 110700 110700 1
364 20250318 124000 92707600 110700 110700 110700 110700 0
365 20250318 123900 92707600 110700 110700 110700 110700 1
366 20250318 123800 92596900 110700 110700 110700 110700 0
367 20250318 123700 92596900 110700 110700 110700 110700 0
368 20250318 123600 92596900 110700 110700 110700 110700 1
369 20250318 123500 92486200 110700 110700 110700 110700 0
370 20250318 123400 92486200 110700 110700 110700 110700 1
371 20250318 123300 92375500 110700 110700 110700 110700 0
372 20250318 123200 92375500 110700 110700 110700 110700 0
373 20250318 123100 92375500 110700 110700 110700 110700 1
374 20250318 123000 92264800 110700 110700 110700 110700 0
375 20250318 122900 92264800 110700 110700 110700 110700 1
376 20250318 122800 92154100 110700 110700 110700 110700 0
377 20250318 122700 92154100 110700 110700 110700 110700 2
378 20250318 122600 91932700 110700 110700 110700 110700 1
379 20250318 122500 91822000 110700 110700 110700 110700 0
380 20250318 122400 91822000 110700 110700 110700 110700 1
381 20250318 122300 91711300 110700 110700 110700 110700 0
382 20250318 122200 91711300 110700 109900 110700 109900 74
383 20250318 122100 83520300 110000 110000 110000 110000 0
384 20250318 122000 83520300 110000 110000 110000 110000 0
385 20250318 121900 83520300 110000 110000 110000 110000 1
386 20250318 121800 83410300 110900 110300 110900 110300 2
387 20250318 121700 83189100 109800 109800 109800 109800 1
388 20250318 121600 83079300 110000 110000 110000 110000 0
389 20250318 121500 83079300 110000 110100 110100 110000 20
390 20250318 121400 80879200 110100 110100 110100 110100 1
391 20250318 121300 80769100 110100 110100 110100 110100 0
392 20250318 121200 80769100 110100 110100 110100 110100 2
393 20250318 121100 80548900 110100 110100 110100 110100 0
394 20250318 121000 80548900 110100 110100 110100 110100 1
395 20250318 120900 80438800 110100 110900 110900 110100 2
396 20250318 120800 80217800 110200 110200 110200 110200 0
397 20250318 120700 80217800 110200 110900 110900 110200 44
398 20250318 120600 75338900 110900 110900 110900 110900 0
399 20250318 120500 75338900 110900 110900 110900 110900 1
400 20250318 120400 75228000 110900 110900 110900 110900 0
401 20250318 120300 75228000 110900 110900 110900 110900 0
402 20250318 120200 75228000 110900 110900 110900 110900 1
403 20250318 120100 75117100 110900 110900 110900 110900 0
404 20250318 120000 75117100 110900 110900 110900 110900 1
405 20250318 115900 75006200 110900 110900 110900 110900 0
406 20250318 115800 75006200 110900 110900 110900 110900 0
407 20250318 115700 75006200 110900 110900 110900 110900 1
408 20250318 115600 74895300 110900 110900 110900 110900 0
409 20250318 115500 74895300 110900 110900 110900 110900 1
410 20250318 115400 74784400 110900 110900 110900 110900 0
411 20250318 115300 74784400 110900 110900 110900 110900 0
412 20250318 115200 74784400 110900 110900 110900 110900 1
413 20250318 115100 74673500 110900 110900 110900 110900 0
414 20250318 115000 74673500 110900 110900 110900 110900 1
415 20250318 114900 74562600 111400 111400 111400 111400 0
416 20250318 114800 74562600 111400 111400 111400 111400 0
417 20250318 114700 74562600 111400 111400 111400 111400 0
418 20250318 114600 74562600 111400 111400 111400 111400 0
419 20250318 114500 74562600 111400 111400 111400 111400 1
420 20250318 114400 74451200 110900 110900 110900 110900 2
421 20250318 114300 74229400 110900 110900 110900 110900 0
422 20250318 114200 74229400 110900 110900 110900 110900 0
423 20250318 114100 74229400 110900 110900 110900 110900 0
424 20250318 114000 74229400 110900 110900 110900 110900 0
425 20250318 113900 74229400 110900 110900 110900 110900 0
426 20250318 113800 74229400 110900 110900 110900 110900 0
427 20250318 113700 74229400 110900 110900 110900 110900 0
428 20250318 113600 74229400 110900 110900 110900 110900 1
429 20250318 113500 74118500 111400 111400 111400 111400 0
430 20250318 113400 74118500 111400 110900 111400 110900 2
431 20250318 113300 73896200 110900 110900 110900 110900 0
432 20250318 113200 73896200 110900 110900 110900 110900 0
433 20250318 113100 73896200 110900 110900 110900 110900 1
434 20250318 113000 73785300 110900 110900 110900 110900 0
435 20250318 112900 73785300 110900 110900 110900 110900 0
436 20250318 112800 73785300 110900 110900 110900 110900 1
437 20250318 112700 73674400 110900 110900 110900 110900 0
438 20250318 112600 73674400 110900 110900 110900 110900 1
439 20250318 112500 73563500 110900 110900 110900 110900 0
440 20250318 112400 73563500 110900 110900 110900 110900 0
441 20250318 112300 73563500 110900 110900 110900 110900 1
442 20250318 112200 73452600 111000 111000 111000 111000 70
443 20250318 112100 65682600 110900 110900 110900 110900 1
444 20250318 112000 65571700 110900 110900 110900 110900 0
445 20250318 111900 65571700 110900 110900 110900 110900 0
446 20250318 111800 65571700 110900 110900 110900 110900 1
447 20250318 111700 65460800 110900 110900 110900 110900 0
448 20250318 111600 65460800 110900 110900 110900 110900 1
449 20250318 111500 65349900 110900 110900 110900 110900 0
450 20250318 111400 65349900 110900 110900 110900 110900 0
451 20250318 111300 65349900 110900 110900 110900 110900 1
452 20250318 111200 65239000 110900 110900 110900 110900 0
453 20250318 111100 65239000 110900 110900 110900 110900 1
454 20250318 111000 65128100 110900 110900 110900 110900 0
455 20250318 110900 65128100 110900 110900 110900 110900 0
456 20250318 110800 65128100 110900 110900 110900 110900 2
457 20250318 110700 64906300 110900 110900 110900 110900 0
458 20250318 110600 64906300 110900 110900 110900 110900 1
459 20250318 110500 64795400 110900 110900 110900 110900 0
460 20250318 110400 64795400 110900 110900 110900 110900 0
461 20250318 110300 64795400 110900 110900 110900 110900 1
462 20250318 110200 64684500 110900 110900 110900 110900 0
463 20250318 110100 64684500 110900 110900 110900 110900 1
464 20250318 110000 64573600 110900 110900 110900 110900 0
465 20250318 105900 64573600 110900 110900 110900 110900 0
466 20250318 105800 64573600 110900 110900 110900 110900 1
467 20250318 105700 64462700 110900 110900 110900 110900 0
468 20250318 105600 64462700 110900 110900 110900 110900 1
469 20250318 105500 64351800 111000 111000 111000 111000 0
470 20250318 105400 64351800 111000 111000 111000 111000 1
471 20250318 105300 64240800 110900 110900 110900 110900 1
472 20250318 105200 64129900 110900 110900 110900 110900 0
473 20250318 105100 64129900 110900 110900 110900 110900 1
474 20250318 105000 64019000 110900 110900 110900 110900 0
475 20250318 104900 64019000 110900 110900 110900 110900 0
476 20250318 104800 64019000 110900 110900 110900 110900 1
477 20250318 104700 63908100 110900 110900 110900 110900 0
478 20250318 104600 63908100 110900 110900 110900 110900 1
479 20250318 104500 63797200 111000 111000 111000 111000 0
480 20250318 104400 63797200 111000 111000 111000 111000 0
481 20250318 104300 63797200 111000 110900 111000 110900 2
482 20250318 104200 63575300 110900 110900 110900 110900 0
483 20250318 104100 63575300 110900 110900 110900 110900 1
484 20250318 104000 63464400 110900 110900 110900 110900 0
485 20250318 103900 63464400 110900 110900 110900 110900 0
486 20250318 103800 63464400 110900 110900 110900 110900 1
487 20250318 103700 63353500 110900 110900 110900 110900 0
488 20250318 103600 63353500 110900 110900 110900 110900 1
489 20250318 103500 63242600 110900 110900 110900 110900 0
490 20250318 103400 63242600 110900 110900 110900 110900 0
491 20250318 103300 63242600 110900 110900 110900 110900 1
492 20250318 103200 63131700 110900 110900 110900 110900 0
493 20250318 103100 63131700 110900 110900 110900 110900 1
494 20250318 103000 63020800 110900 110900 110900 110900 0
495 20250318 102900 63020800 110900 110900 110900 110900 0
496 20250318 102800 63020800 110900 110900 110900 110900 1
497 20250318 102700 62909900 110900 110900 110900 110900 0
498 20250318 102600 62909900 110900 110900 110900 110900 1
499 20250318 102500 62799000 110900 110900 110900 110900 0
500 20250318 102400 62799000 110900 110900 110900 110900 0
501 20250318 102300 62799000 110900 111000 111000 110900 2
502 20250318 102200 62577100 110900 110200 110900 110200 2
503 20250318 102100 62356000 110000 110000 110000 110000 1
504 20250318 102000 62246000 110100 110100 110100 110100 0
505 20250318 101900 62246000 110100 110100 110100 110100 0
506 20250318 101800 62246000 110100 110100 110100 110100 1
507 20250318 101700 62135900 110200 110200 110200 110200 0
508 20250318 101600 62135900 110200 110200 110200 110200 1
509 20250318 101500 62025700 110400 110400 110400 110400 0
510 20250318 101400 62025700 110400 110400 110400 110400 0
511 20250318 101300 62025700 110400 110400 110400 110400 1
512 20250318 101200 61915300 110400 110400 110400 110400 0
513 20250318 101100 61915300 110400 110400 110400 110400 0
514 20250318 101000 61915300 110400 110400 110400 110400 1
515 20250318 100900 61804900 110400 110400 110400 110400 0
516 20250318 100800 61804900 110400 110400 110400 110400 1
517 20250318 100700 61694500 110900 110900 110900 110900 0
518 20250318 100600 61694500 110900 110900 110900 110900 59
519 20250318 100500 55151400 110900 110900 110900 110900 1
520 20250318 100400 55040500 110900 110900 110900 110900 0
521 20250318 100300 55040500 110900 110900 110900 110900 1
522 20250318 100200 54929600 110900 110900 110900 110900 0
523 20250318 100100 54929600 110900 110900 110900 110900 0
524 20250318 100000 54929600 110900 111000 111000 110900 2
525 20250318 095900 54707700 111000 111000 111000 111000 14
526 20250318 095800 53153700 110900 110900 110900 110900 1
527 20250318 095700 53042800 110900 110900 110900 110900 0
528 20250318 095600 53042800 110900 110900 110900 110900 0
529 20250318 095500 53042800 110900 110900 110900 110900 1
530 20250318 095400 52931900 110900 110900 110900 110900 0
531 20250318 095300 52931900 110900 110900 110900 110900 1
532 20250318 095200 52821000 111200 111200 111200 111200 40
533 20250318 095100 48373000 111000 111000 111000 111000 73
534 20250318 095000 40270000 110900 110900 110900 110900 1
535 20250318 094900 40159100 110900 110900 110900 110900 0
536 20250318 094800 40159100 110900 110900 110900 110900 1
537 20250318 094700 40048200 110900 110900 110900 110900 0
538 20250318 094600 40048200 110900 110900 110900 110900 0
539 20250318 094500 40048200 110900 110900 110900 110900 1
540 20250318 094400 39937300 110900 110900 110900 110900 0
541 20250318 094300 39937300 110900 110900 110900 110900 1
542 20250318 094200 39826400 111100 111100 111100 111100 0
543 20250318 094100 39826400 111100 111100 111100 111100 1
544 20250318 094000 39715300 110900 110900 110900 110900 1
545 20250318 093900 39604400 110900 110900 110900 110900 0
546 20250318 093800 39604400 110900 110900 110900 110900 1
547 20250318 093700 39493500 110900 110900 110900 110900 0
548 20250318 093600 39493500 110900 110900 110900 110900 0
549 20250318 093500 39493500 110900 110900 110900 110900 1
550 20250318 093400 39382600 110900 110900 110900 110900 0
551 20250318 093300 39382600 110900 110900 110900 110900 1
552 20250318 093200 39271700 111100 111100 111100 111100 1
553 20250318 093100 39160600 110900 110900 110900 110900 0
554 20250318 093000 39160600 110900 110900 110900 110900 1
555 20250318 092900 39049700 110900 110900 110900 110900 0
556 20250318 092800 39049700 110900 110900 110900 110900 1
557 20250318 092700 38938800 110900 110900 110900 110900 0
558 20250318 092600 38938800 110900 110900 110900 110900 0
559 20250318 092500 38938800 110900 110900 110900 110900 1
560 20250318 092400 38827900 110900 110900 110900 110900 0
561 20250318 092300 38827900 110900 110900 110900 110900 1
562 20250318 092200 38717000 111300 111700 111700 111200 68
563 20250318 092100 31153600 112000 111400 112000 111200 49
564 20250318 092000 25703000 111200 111000 112000 111000 84
565 20250318 091900 16368500 110900 110900 110900 110900 0
566 20250318 091800 16368500 110900 110200 110900 110200 16
567 20250318 091700 14594800 110900 110900 110900 110900 20
568 20250318 091600 12376800 109700 109700 109700 109700 1
569 20250318 091500 12267100 110200 110200 110200 110200 1
570 20250318 091400 12156900 111000 111000 111000 111000 1
571 20250318 091300 12045900 109400 109400 109400 109400 1
572 20250318 091200 11936500 109300 109100 109300 109100 75
573 20250318 091100 3746400 108900 109100 109100 108900 2
574 20250318 091000 3528400 108800 109100 109100 108800 8
575 20250318 090900 2657200 108800 108800 108800 108800 0
576 20250318 090800 2657200 108800 108800 108800 108800 1
577 20250318 090700 2548400 108900 108900 108900 108900 1
578 20250318 090600 2439500 111000 111000 111000 111000 10
579 20250318 090500 1329500 108500 108500 108500 108500 1
580 20250318 090400 1221000 111000 111000 111000 111000 0
581 20250318 090300 1221000 111000 111000 111000 111000 8
582 20250318 090200 333000 111000 111000 111000 111000 0
583 20250318 090100 333000 111000 111000 111000 111000 0
584 20250318 090000 333000 111000 111000 111000 111000 3