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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

560
001040/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,181800,17882258400,122900,122900,122900,122900,5671
20250403,181700,17882258400,122900,122900,122900,122900,0
20250403,181600,17882258400,122900,122900,122900,122900,0
20250403,181500,17882258400,122900,122900,122900,122900,0
20250403,181400,17882258400,122900,122900,122900,122900,0
20250403,181300,17882258400,122900,122900,122900,122900,0
20250403,181200,17882258400,122900,122900,122900,122900,0
20250403,181100,17882258400,122900,122900,122900,122900,0
20250403,181000,17882258400,122900,122900,122900,122900,0
20250403,180900,17882258400,122900,122900,122900,122900,0
20250403,180800,17882258400,122900,122900,122900,122900,0
20250403,180700,17882258400,122900,122900,122900,122900,0
20250403,180600,17882258400,122900,122900,122900,122900,0
20250403,180500,17882258400,122900,122900,122900,122900,0
20250403,180400,17882258400,122900,122900,122900,122900,0
20250403,180300,17882258400,122900,122900,122900,122900,0
20250403,180200,17882258400,122900,122900,122900,122900,0
20250403,180100,17882258400,122900,122900,122900,122900,0
20250403,180000,17882258400,122900,122900,122900,122900,0
20250403,175900,17882258400,122900,122900,122900,122900,0
20250403,175800,17882258400,122900,122900,122900,122900,0
20250403,175700,17882258400,122900,122900,122900,122900,0
20250403,175600,17882258400,122900,122900,122900,122900,0
20250403,175500,17882258400,122900,122900,122900,122900,0
20250403,175400,17882258400,122900,122900,122900,122900,0
20250403,175300,17882258400,122900,122900,122900,122900,0
20250403,175200,17882258400,122900,122900,122900,122900,0
20250403,175100,17882258400,122900,122900,122900,122900,0
20250403,175000,17882258400,122900,122900,122900,122900,0
20250403,174900,17882258400,122900,122900,122900,122900,0
20250403,174800,17882258400,122900,122900,122900,122900,5671
20250403,174700,17882258400,122900,122900,122900,122900,0
20250403,174600,17882258400,122900,122900,122900,122900,0
20250403,174500,17882258400,122900,122900,122900,122900,0
20250403,174400,17882258400,122900,122900,122900,122900,0
20250403,174300,17882258400,122900,122900,122900,122900,0
20250403,174200,17882258400,122900,122900,122900,122900,0
20250403,174100,17882258400,122900,122900,122900,122900,0
20250403,174000,17882258400,122900,122900,122900,122900,0
20250403,173900,17882258400,122900,122900,122900,122900,0
20250403,173800,17882258400,122900,122900,122900,122900,0
20250403,173700,17882258400,122900,122900,122900,122900,0
20250403,173600,17882258400,122900,122900,122900,122900,0
20250403,173500,17882258400,122900,122900,122900,122900,0
20250403,173400,17882258400,122900,122900,122900,122900,0
20250403,173300,17882258400,122900,122900,122900,122900,0
20250403,173200,17882258400,122900,122900,122900,122900,0
20250403,173100,17882258400,122900,122900,122900,122900,0
20250403,173000,17882258400,122900,122900,122900,122900,0
20250403,172900,17882258400,122900,122900,122900,122900,0
20250403,172800,17882258400,122900,122900,122900,122900,0
20250403,172700,17882258400,122900,122900,122900,122900,0
20250403,172600,17882258400,122900,122900,122900,122900,0
20250403,172500,17882258400,122900,122900,122900,122900,0
20250403,172400,17882258400,122900,122900,122900,122900,0
20250403,172300,17882258400,122900,122900,122900,122900,0
20250403,172200,17882258400,122900,122900,122900,122900,0
20250403,172100,17882258400,122900,122900,122900,122900,0
20250403,172000,17882258400,122900,122900,122900,122900,0
20250403,171900,17882258400,122900,122900,122900,122900,0
20250403,171800,17882258400,122900,122900,122900,122900,5671
20250403,171700,17882258400,122900,122900,122900,122900,0
20250403,171600,17882258400,122900,122900,122900,122900,0
20250403,171500,17882258400,122900,122900,122900,122900,0
20250403,171400,17882258400,122900,122900,122900,122900,0
20250403,171300,17882258400,122900,122900,122900,122900,0
20250403,171200,17882258400,122900,122900,122900,122900,0
20250403,171100,17882258400,122900,122900,122900,122900,0
20250403,171000,17882258400,122900,122900,122900,122900,0
20250403,170900,17882258400,122900,122900,122900,122900,0
20250403,170800,17882258400,122900,122900,122900,122900,0
20250403,170700,17882258400,122900,122900,122900,122900,0
20250403,170600,17882258400,122900,122900,122900,122900,0
20250403,170500,17882258400,122900,122900,122900,122900,0
20250403,170400,17882258400,122900,122900,122900,122900,0
20250403,170300,17882258400,122900,122900,122900,122900,0
20250403,170200,17882258400,122900,122900,122900,122900,0
20250403,170100,17882258400,122900,122900,122900,122900,0
20250403,170000,17882258400,122900,122900,122900,122900,0
20250403,165900,17882258400,122900,122900,122900,122900,0
20250403,165800,17882258400,122900,122900,122900,122900,0
20250403,165700,17882258400,122900,122900,122900,122900,0
20250403,165600,17882258400,122900,122900,122900,122900,0
20250403,165500,17882258400,122900,122900,122900,122900,0
20250403,165400,17882258400,122900,122900,122900,122900,0
20250403,165300,17882258400,122900,122900,122900,122900,0
20250403,165200,17882258400,122900,122900,122900,122900,0
20250403,165100,17882258400,122900,122900,122900,122900,0
20250403,165000,17882258400,122900,122900,122900,122900,0
20250403,164900,17882258400,122900,122900,122900,122900,0
20250403,164800,17882258400,122900,122900,122900,122900,5671
20250403,164700,17882258400,122900,122900,122900,122900,0
20250403,164600,17882258400,122900,122900,122900,122900,0
20250403,164500,17882258400,122900,122900,122900,122900,0
20250403,164400,17882258400,122900,122900,122900,122900,0
20250403,164300,17882258400,122900,122900,122900,122900,0
20250403,164200,17882258400,122900,122900,122900,122900,0
20250403,164100,17882258400,122900,122900,122900,122900,0
20250403,164000,17882258400,122900,122900,122900,122900,0
20250403,163900,17882258400,122900,122900,122900,122900,0
20250403,163800,17882258400,122900,122900,122900,122900,0
20250403,163700,17882258400,122900,122900,122900,122900,0
20250403,163600,17882258400,122900,122900,122900,122900,0
20250403,163500,17882258400,122900,122900,122900,122900,0
20250403,163400,17882258400,122900,122900,122900,122900,0
20250403,163300,17882258400,122900,122900,122900,122900,0
20250403,163200,17882258400,122900,122900,122900,122900,0
20250403,163100,17882258400,122900,122900,122900,122900,0
20250403,163000,17882258400,122900,122900,122900,122900,0
20250403,162900,17882258400,122900,122900,122900,122900,0
20250403,162800,17882258400,122900,122900,122900,122900,0
20250403,162700,17882258400,122900,122900,122900,122900,0
20250403,162600,17882258400,122900,122900,122900,122900,0
20250403,162500,17882258400,122900,122900,122900,122900,0
20250403,162400,17882258400,122900,122900,122900,122900,0
20250403,162300,17882258400,122900,122900,122900,122900,0
20250403,162200,17882258400,122900,122900,122900,122900,0
20250403,162100,17882258400,122900,122900,122900,122900,0
20250403,162000,17882258400,122900,122900,122900,122900,0
20250403,161900,17882258400,122900,122900,122900,122900,0
20250403,161800,17882258400,122900,122900,122900,122900,5671
20250403,161700,17882258400,122900,122900,122900,122900,0
20250403,161600,17882258400,122900,122900,122900,122900,0
20250403,161500,17882258400,122900,122900,122900,122900,0
20250403,161400,17882258400,122900,122900,122900,122900,0
20250403,161300,17882258400,122900,122900,122900,122900,0
20250403,161200,17882258400,122900,122900,122900,122900,0
20250403,161100,17882258400,122900,122900,122900,122900,0
20250403,161000,17882258400,122900,122900,122900,122900,0
20250403,160900,17882258400,122900,122900,122900,122900,0
20250403,160800,17882258400,122900,122900,122900,122900,0
20250403,160700,17882258400,122900,122900,122900,122900,0
20250403,160600,17882258400,122900,122900,122900,122900,0
20250403,160500,17882258400,122900,122900,122900,122900,0
20250403,160400,17882258400,122900,122900,122900,122900,0
20250403,160300,17882258400,122900,122900,122900,122900,0
20250403,160200,17882258400,122900,122900,122900,122900,0
20250403,160100,17882258400,122900,122900,122900,122900,0
20250403,160000,17882258400,122900,122900,122900,122900,0
20250403,155900,17882258400,122900,122900,122900,122900,0
20250403,155800,17882258400,122900,122900,122900,122900,0
20250403,155700,17882258400,122900,122900,122900,122900,0
20250403,155600,17882258400,122900,122900,122900,122900,0
20250403,155500,17882258400,122900,122900,122900,122900,0
20250403,155400,17882258400,122900,122900,122900,122900,0
20250403,155300,17882258400,122900,122900,122900,122900,0
20250403,155200,17882258400,122900,122900,122900,122900,0
20250403,155100,17882258400,122900,122900,122900,122900,0
20250403,155000,17882258400,122900,122900,122900,122900,0
20250403,154900,17882258400,122900,122900,122900,122900,0
20250403,154800,17882258400,122900,122900,122900,122900,5671
20250403,154700,17882258400,122900,122900,122900,122900,0
20250403,154600,17882258400,122900,122900,122900,122900,0
20250403,154500,17882258400,122900,122900,122900,122900,0
20250403,154400,17882258400,122900,122900,122900,122900,0
20250403,154300,17882258400,122900,122900,122900,122900,0
20250403,154200,17882258400,122900,122900,122900,122900,0
20250403,154100,17882258400,122900,122900,122900,122900,0
20250403,154000,17882258400,122900,122900,122900,122900,0
20250403,153900,17882258400,122900,122900,122900,122900,0
20250403,153800,17882258400,122900,122900,122900,122900,0
20250403,153700,17882258400,122900,122900,122900,122900,0
20250403,153600,17882258400,122900,122900,122900,122900,0
20250403,153500,17882258400,122900,122900,122900,122900,0
20250403,153400,17882258400,122900,122900,122900,122900,0
20250403,153300,17882258400,122900,122900,122900,122900,0
20250403,153200,17882258400,122900,122900,122900,122900,0
20250403,153100,17882258400,122900,122900,122900,122900,0
20250403,153000,17882258400,122900,122900,122900,122900,5671
20250403,152900,17185292500,122600,122600,122600,122600,0
20250403,152800,17185292500,122600,122600,122600,122600,0
20250403,152700,17185292500,122600,122600,122600,122600,0
20250403,152600,17185292500,122600,122600,122600,122600,0
20250403,152500,17185292500,122600,122600,122600,122600,0
20250403,152400,17185292500,122600,122600,122600,122600,0
20250403,152300,17185292500,122600,122600,122600,122600,0
20250403,152200,17185292500,122600,122600,122600,122600,0
20250403,152100,17185292500,122600,122600,122600,122600,0
20250403,152000,17185292500,122600,122600,122600,122600,0
20250403,151900,17185292500,122600,123100,123100,122600,246
20250403,151800,17155113600,123100,123100,123200,122700,110
20250403,151700,17141600900,122900,123100,123200,122800,318
20250403,151600,17102491800,123100,123000,123200,122800,359
20250403,151500,17058323900,123000,122900,123100,122700,347
20250403,151400,17015661100,122700,123000,123200,122700,624
20250403,151300,16938957200,123000,123000,123100,122800,767
20250403,151200,16844688700,123000,123000,123000,122800,372
20250403,151100,16798955700,123000,123100,123100,122800,111
20250403,151000,16785305600,122900,123100,123200,122800,396
20250403,150900,16736569500,123100,123300,123300,122800,941
20250403,150800,16620663200,123300,123300,123400,123100,508
20250403,150700,16558035700,123200,123500,123600,123100,562
20250403,150600,16488693200,123500,123200,123600,123100,574
20250403,150500,16417871600,123300,123500,123700,123200,552
20250403,150400,16349673200,123500,123700,124000,123300,580
20250403,150300,16277941800,123700,123800,123900,123500,647
20250403,150200,16197878400,123800,123800,124100,123300,731
20250403,150100,16107450400,123500,123800,124000,123500,530
20250403,150000,16041846000,123800,123800,124100,123400,644
20250403,145900,15962128900,123600,123800,123900,123400,519
20250403,145800,15897951900,123500,123700,123700,123300,342
20250403,145700,15855697200,123700,123900,123900,123400,506
20250403,145600,15793123500,123700,123800,124000,123400,456
20250403,145500,15736708400,123400,123800,124000,123400,439
20250403,145400,15682401200,123500,123600,123900,123300,338
20250403,145300,15640580100,123700,123600,123700,123000,491
20250403,145200,15579948500,123400,123600,123700,123300,466
20250403,145100,15522366500,123300,123600,123800,123300,374
20250403,145000,15476140900,123600,123600,124000,123300,421
20250403,144900,15424050700,123600,123500,124000,123300,301
20250403,144800,15386827300,123500,123800,123800,123300,414
20250403,144700,15335657800,123700,123700,123900,123500,416
20250403,144600,15284201200,123700,124100,124100,123500,389
20250403,144500,15236053200,123800,124000,124100,123500,395
20250403,144400,15187071700,124100,124000,124100,123500,350
20250403,144300,15143710900,123400,123600,124000,123400,579
20250403,144200,15072074700,123500,123700,124000,123300,352
20250403,144100,15028555600,123700,123500,123800,123300,333
20250403,144000,14987404600,123500,123300,123500,122700,535
20250403,143900,14921433100,123100,123000,123400,122800,1025
20250403,143800,14795294700,123200,123000,123200,122600,462
20250403,143700,14738427700,122900,123000,123100,122700,333
20250403,143600,14697483400,122600,122900,122900,122600,267
20250403,143500,14664696900,122900,122800,123200,122600,561
20250403,143400,14595805800,122800,123200,123300,122800,227
20250403,143300,14567891100,123100,123300,123300,122800,276
20250403,143200,14533930900,123100,123100,123300,123000,334
20250403,143100,14492792900,123100,123300,123300,123100,241
20250403,143000,14463103600,123200,123600,123600,123100,230
20250403,142900,14434733200,123600,123400,123600,123300,184
20250403,142800,14412012100,123300,123400,123500,123100,185
20250403,142700,14389189000,123400,123400,123400,123000,367
20250403,142600,14343989900,123400,123300,123600,123300,192
20250403,142500,14320299200,123300,123400,123400,123100,268
20250403,142400,14287260400,123400,123300,123400,123300,202
20250403,142300,14262343100,123400,123400,123500,123100,178
20250403,142200,14240382400,123500,123300,123500,122900,204
20250403,142100,14215235900,123000,122800,123400,122700,244
20250403,142000,14185224000,123200,123100,123300,122800,238
20250403,141900,14155942700,123100,123100,123100,122700,210
20250403,141800,14130116700,123200,123200,123300,122700,383
20250403,141700,14083003100,123300,123200,123300,123000,271
20250403,141600,14049611800,123200,123100,123300,122900,180
20250403,141500,14027442600,123300,123100,123300,123000,159
20250403,141400,14007844100,123100,123300,123300,123000,209
20250403,141300,13982089200,123100,123300,123400,123100,193
20250403,141200,13958297100,123300,123200,123400,123200,274
20250403,141100,13924518700,123200,123100,123300,123000,274
20250403,141000,13890780600,123100,123400,123400,123100,348
20250403,140900,13847904900,123300,123300,123400,122800,2056
20250403,140800,13594929400,123300,123200,123400,123000,269
20250403,140700,13561784500,123400,123400,123500,123100,281
20250403,140600,13527120200,123200,123500,123500,123000,127
20250403,140500,13511470500,123000,123400,123500,123000,268
20250403,140400,13478420500,123400,123300,123400,123100,133
20250403,140300,13462022500,123400,123500,123500,123300,193
20250403,140200,13438207400,123500,123600,123600,123300,223
20250403,140100,13410675200,123500,123600,123600,123300,255
20250403,140000,13379173200,123500,123300,123600,123100,252
20250403,135900,13348088300,123300,123300,123300,123200,123
20250403,135800,13332925800,123200,123300,123300,123100,231
20250403,135700,13304461600,123200,123300,123300,123100,113
20250403,135600,13290535300,123200,123400,123500,123100,385
20250403,135500,13243090200,123500,123400,123600,123300,159
20250403,135400,13223460300,123400,123500,123600,123400,144
20250403,135300,13205672400,123600,123500,123600,123400,109
20250403,135200,13192210200,123500,123500,123600,123300,183
20250403,135100,13169604300,123500,123800,123800,123500,262
20250403,135000,13137208700,123700,123800,123800,123600,211
20250403,134900,13111101600,123800,123600,123800,123300,131
20250403,134800,13094919700,123600,123700,123700,123400,154
20250403,134700,13075888200,123700,123700,123800,123500,192
20250403,134600,13052148800,123700,123600,123700,123500,120
20250403,134500,13037314300,123500,123800,123800,123400,142
20250403,134400,13019769700,123800,123800,123900,123300,3251
20250403,134300,12618446100,123900,123800,123900,123700,139
20250403,134200,12601236600,123800,124000,124100,123700,200
20250403,134100,12576453700,124100,124000,124100,123800,160
20250403,134000,12556617100,124000,124000,124000,123800,133
20250403,133900,12540137800,124000,123900,124000,123800,152
20250403,133800,12521298100,123800,123900,124100,123700,107
20250403,133700,12508038600,124200,124000,124200,123800,285
20250403,133600,12472685500,124000,123900,124100,123900,89
20250403,133500,12461655200,123800,124000,124000,123700,174
20250403,133400,12440099000,124000,124000,124100,123800,57
20250403,133300,12433034600,124000,124000,124100,123700,704
20250403,133200,12345754400,124000,124200,124200,124000,138
20250403,133100,12328626700,124200,124200,124400,124100,164
20250403,133000,12308256600,124200,124400,124500,124100,228
20250403,132900,12279901200,124400,124200,124400,124100,164
20250403,132800,12259528900,124300,124200,124300,124100,186
20250403,132700,12236425800,124300,124300,124400,124200,224
20250403,132600,12208577800,124300,124400,124400,124300,64
20250403,132500,12200617100,124300,124200,124500,124100,233
20250403,132400,12171668200,124200,124300,124400,124200,97
20250403,132300,12159613100,124200,124200,124400,124200,168
20250403,132200,12138723000,124400,124200,124500,124200,196
20250403,132100,12114348400,124300,124200,124500,124100,149
20250403,132000,12095834800,124200,124300,124400,124100,254
20250403,131900,12064256600,124200,124400,124500,124200,154
20250403,131800,12045108000,124500,124400,124500,124100,116
20250403,131700,12030683000,124300,124300,124500,124100,252
20250403,131600,11999343800,124100,124200,124300,124100,67
20250403,131500,11991023400,124100,124200,124300,124100,235
20250403,131400,11961839900,124100,124100,124300,124000,154
20250403,131300,11942723800,124200,124000,124200,123700,240
20250403,131200,11912971400,124000,124200,124200,123800,181
20250403,131100,11890528800,124200,124100,124200,123900,137
20250403,131000,11873528300,124100,124000,124100,123800,200
20250403,130900,11848730900,123800,124000,124100,123800,76
20250403,130800,11839310700,124100,124000,124100,123800,116
20250403,130700,11824930000,124000,123900,124000,123900,128
20250403,130600,11809063300,123900,124000,124100,123700,117
20250403,130500,11794571100,124000,124000,124100,124000,116
20250403,130400,11780185200,123600,123900,124000,123600,137
20250403,130300,11763214700,123800,124000,124000,123500,96
20250403,130200,11751331400,124000,123900,124000,123900,157
20250403,130100,11731875400,123900,123700,123900,123700,89
20250403,130000,11720861000,123800,123800,123900,123800,222
20250403,125900,11693367200,123900,123700,123900,123500,95
20250403,125800,11681610800,123700,123800,123900,123600,118
20250403,125700,11667005500,123500,123800,123800,123500,106
20250403,125600,11653897700,123800,123700,123800,123500,133
20250403,125500,11637441200,123800,123900,124000,123500,203
20250403,125400,11612315600,124000,123900,124000,123500,103
20250403,125300,11599571100,124000,123800,124000,123400,126
20250403,125200,11583966000,123800,123900,124100,123400,1234
20250403,125100,11431592100,124000,123900,124000,123800,82
20250403,125000,11421432100,123800,124100,124100,123800,206
20250403,124900,11395878400,124100,124300,124300,124000,159
20250403,124800,11376144700,124200,124300,124300,124000,150
20250403,124700,11357524900,124200,124200,124300,124000,331
20250403,124600,11316465400,124200,124200,124400,124000,74
20250403,124500,11307273200,124000,124200,124400,124000,166
20250403,124400,11286670400,124200,124200,124200,124000,171
20250403,124300,11265434700,124200,124300,124300,124000,272
20250403,124200,11231683200,124100,124200,124300,124000,132
20250403,124100,11215293700,124200,124300,124300,124100,107
20250403,124000,11202002300,124300,124300,124400,124100,108
20250403,123900,11188588900,124100,124000,124200,124000,88
20250403,123800,11177666100,124100,124100,124100,124000,119
20250403,123700,11162899600,124100,124100,124100,124000,205
20250403,123600,11137472200,124100,124100,124100,124000,109
20250403,123500,11123951300,124100,124200,124200,124000,257
20250403,123400,11092072900,124300,124300,124300,124000,248
20250403,123300,11061281900,124200,124200,124300,124000,124
20250403,123200,11045896300,124300,124200,124300,124000,129
20250403,123100,11029874100,124100,124100,124200,124000,72
20250403,123000,11020939100,124000,124200,124200,124000,129
20250403,122900,11004930900,124200,124200,124300,124000,231
20250403,122800,10976245300,124100,124000,124100,124000,169
20250403,122700,10955274800,124100,124100,124100,124000,154
20250403,122600,10936172700,124100,124100,124100,124000,162
20250403,122500,10916072900,124100,124000,124100,124000,263
20250403,122400,10883454600,124100,124300,124300,124000,146
20250403,122300,10865341600,124200,124100,124300,124000,224
20250403,122200,10837533900,124100,124000,124200,124000,142
20250403,122100,10819915200,124000,124100,124200,123600,196
20250403,122000,10795613000,124100,124100,124100,123900,95
20250403,121900,10783830700,124100,124100,124100,124000,150
20250403,121800,10765220500,124000,123800,124100,123800,110
20250403,121700,10751589800,123900,123900,123900,123700,136
20250403,121600,10734753700,123900,124100,124100,123700,214
20250403,121500,10708251000,124000,124200,124200,124000,150
20250403,121400,10689632500,124200,124200,124200,123900,223
20250403,121300,10661969900,124200,124000,124200,124000,155
20250403,121200,10642736800,124100,124100,124200,124000,80
20250403,121100,10632808600,124100,124200,124200,124000,109
20250403,121000,10619280100,124200,124200,124200,124000,145
20250403,120900,10601276600,124100,124100,124200,123800,72
20250403,120800,10592343900,124100,124300,124400,124000,243
20250403,120700,10562181500,124400,124200,124400,124000,115
20250403,120600,10547894900,124000,124300,124300,124000,69
20250403,120500,10539329500,124300,124100,124400,124000,111
20250403,120400,10525552700,124000,124300,124300,123800,151
20250403,120300,10506813100,124200,124000,124300,124000,214
20250403,120200,10480249300,123900,123900,123900,123700,100
20250403,120100,10467863600,123800,124000,124000,123800,133
20250403,120000,10451387600,124000,124000,124000,123800,151
20250403,115900,10432670600,123800,124100,124100,123800,205
20250403,115800,10407260100,124100,124000,124100,124000,181
20250403,115700,10384810400,123900,124000,124100,123900,118
20250403,115600,10370172700,124000,124000,124100,123900,197
20250403,115500,10345744300,124100,124000,124100,124000,101
20250403,115400,10333210600,124100,124100,124100,123900,154
20250403,115300,10314106500,123900,124100,124100,123900,147
20250403,115200,10295881100,124100,124000,124100,124000,261
20250403,115100,10263500000,124100,124100,124100,124000,143
20250403,115000,10245755800,124100,124100,124200,124000,220
20250403,114900,10218469600,124100,124200,124200,124100,75
20250403,114800,10209158700,124000,124200,124200,124000,300
20250403,114700,10171921400,124200,124300,124400,123800,349
20250403,114600,10128642100,124400,124300,124400,123900,1084
20250403,114500,9994193600,124300,124200,124300,124200,93
20250403,114400,9982635500,124100,124500,124500,124100,303
20250403,114300,9945001800,124500,124600,124600,124400,148
20250403,114200,9926584700,124600,124700,124700,124200,110
20250403,114100,9912895300,124700,124600,124800,124200,102
20250403,114000,9900193300,124600,124800,124800,124300,170
20250403,113900,9879010500,124800,125000,125100,124300,275
20250403,113800,9844700100,125000,124900,125000,124400,116
20250403,113700,9830218900,124900,124700,125000,124400,219
20250403,113600,9802886800,124600,124800,124800,124300,130
20250403,113500,9786683000,124800,124700,124800,124300,132
20250403,113400,9770226500,124700,124800,124800,124400,264
20250403,113300,9737313600,124800,125100,125100,124800,212
20250403,113200,9710822000,125100,125100,125200,125000,281
20250403,113100,9675659000,125100,125500,125500,125100,356
20250403,113000,9631096500,125400,125200,125400,125000,538
20250403,112900,9563702800,125200,125200,125500,125200,505
20250403,112800,9500391600,125100,125200,125300,124900,160
20250403,112700,9480367000,125100,125100,125200,125000,162
20250403,112600,9460095500,124500,125000,125300,124500,185
20250403,112500,9436947500,125000,124800,125000,124600,189
20250403,112400,9413346900,124900,124500,125200,124500,986
20250403,112300,9290157000,124500,124500,124600,124400,239
20250403,112200,9260404700,124600,124500,124700,124400,165
20250403,112100,9239858300,124400,124500,124600,124100,371
20250403,112000,9193726000,124500,124800,124800,124400,190
20250403,111900,9170059100,124900,124800,124900,124400,400
20250403,111800,9120159300,124900,124900,124900,124800,140
20250403,111700,9102680900,124800,124900,124900,124800,167
20250403,111600,9081823800,124900,124800,124900,124700,88
20250403,111500,9070841900,124800,124400,124900,124400,677
20250403,111400,8986459200,124400,124500,124500,124200,223
20250403,111300,8958735900,124500,124400,124500,124400,111
20250403,111200,8944922700,124500,124300,124600,124300,234
20250403,111100,8915798100,124300,124100,124300,124100,178
20250403,111000,8893682100,124100,124200,124500,124100,133
20250403,110900,8877158800,124200,124000,124200,124000,235
20250403,110800,8848000700,124100,124400,124500,124000,270
20250403,110700,8814478100,124400,124300,124500,124200,210
20250403,110600,8788359600,124300,124100,124300,124000,220
20250403,110500,8761050200,124100,124100,124400,124100,119
20250403,110400,8746271600,124100,124000,124100,123700,273
20250403,110300,8712443200,124000,123900,124000,123700,433
20250403,110200,8658824100,124000,124100,124100,124000,112
20250403,110100,8644934500,124100,124200,124300,124000,248
20250403,110000,8614148400,124200,124300,124400,124100,131
20250403,105900,8597866100,124300,124100,124300,124100,146
20250403,105800,8579742000,124000,124400,124500,124000,656
20250403,105700,8498119200,124400,124300,124400,124300,185
20250403,105600,8475112400,124300,124300,124800,124300,385
20250403,105500,8427186200,124300,124000,124300,123900,174
20250403,105400,8405600400,123900,123900,124300,123800,234
20250403,105300,8376591300,123800,124000,124000,123700,462
20250403,105200,8319395300,124000,124100,124100,123900,106
20250403,105100,8306253700,124100,124100,124200,123900,213
20250403,105000,8279834600,124000,124200,124300,123800,468
20250403,104900,8221767200,124100,124100,124200,123700,317
20250403,104800,8182481800,124200,123800,124200,123700,221
20250403,104700,8155097700,123800,123400,123800,123300,202
20250403,104600,8130151700,123400,123300,123400,123200,183
20250403,104500,8107589300,123300,123200,123300,123000,291
20250403,104400,8071749400,123200,123000,123200,123000,224
20250403,104300,8044174600,122900,123100,123100,122800,713
20250403,104200,7956520400,123100,123300,123300,123100,445
20250403,104100,7901715100,123300,123200,123300,123200,141
20250403,104000,7884332600,123300,123500,123500,123200,544
20250403,103900,7817227900,123500,123500,123700,123400,169
20250403,103800,7796348700,123500,123800,123800,123400,166
20250403,103700,7775841800,123600,123500,123600,123400,368
20250403,103600,7730381700,123500,123500,123600,123400,358
20250403,103500,7686172300,123600,123600,123600,123300,462
20250403,103400,7629125000,123600,123600,123600,123500,246
20250403,103300,7598728400,123600,123600,123800,123400,459
20250403,103200,7541992000,123500,123400,123600,123400,287
20250403,103100,7506546200,123400,123900,123900,123400,571
20250403,103000,7435910500,123800,123500,123900,123500,574
20250403,102900,7364945500,123500,123700,123700,123300,1463
20250403,102800,7184314200,123700,124000,124000,123600,319
20250403,102700,7144862900,123900,123600,124000,123500,740
20250403,102600,7053269300,123600,123600,123600,123500,119
20250403,102500,7038561100,123600,123700,123900,123500,586
20250403,102400,6966128800,123700,123700,123900,123600,289
20250403,102300,6930350500,123700,124100,124100,123600,516
20250403,102200,6866499100,124100,124000,124300,123900,324
20250403,102100,6826293500,124000,123800,124000,123800,377
20250403,102000,6779587000,123800,124100,124200,123800,623
20250403,101900,6702360600,124100,124200,124200,124000,444
20250403,101800,6647260800,124300,124300,125000,124200,949
20250403,101700,6529123700,124900,124500,124900,124200,742
20250403,101600,6436732900,124500,124700,124800,124500,275
20250403,101500,6402484200,124700,124300,124700,124100,697
20250403,101400,6315762300,124400,124500,124500,124300,208
20250403,101300,6289889300,124500,124400,124600,124400,258
20250403,101200,6257777800,124400,124300,124400,124200,318
20250403,101100,6218251000,124200,124000,124700,124000,369
20250403,101000,6172443800,124000,123900,124000,123500,303
20250403,100900,6134961800,123900,123900,124000,123300,654
20250403,100800,6054038400,123800,123600,123800,123400,2314
20250403,100700,5768038000,123600,123600,123600,123500,436
20250403,100600,5714152400,123600,124100,124100,123500,803
20250403,100500,5614674200,124100,123800,125000,123500,894
20250403,100400,5503910200,123800,123600,123800,123300,564
20250403,100300,5434185100,123600,123900,123900,123300,1017
20250403,100200,5308492900,124000,123800,124200,123800,891
20250403,100100,5198109600,123700,124200,124200,123700,1296
20250403,100000,5037556100,124100,124500,124900,124000,1088
20250403,095900,4902356100,124200,124500,124800,124000,1216
20250403,095800,4751095500,124300,124000,124600,123600,3290
20250403,095700,4342528100,124200,129800,129800,123500,7137
20250403,095600,3443561100,133700,133700,133700,133700,0
20250403,095500,3443561100,133700,123900,133700,123900,2478
20250403,095400,3124570800,123900,123900,123900,123600,619
20250403,095300,3047950550,124000,124000,124600,123900,982
20250403,095200,2925893700,124000,123800,124000,123600,359
20250403,095100,2881433800,123700,123900,124000,123700,206
20250403,095000,2855928550,123900,123300,124000,123100,1174
20250403,094900,2710683650,123300,123000,123300,122900,486
20250403,094800,2650847000,123000,122800,123000,122800,80
20250403,094700,2641015400,122850,123100,123200,122800,441
20250403,094600,2586774650,123200,123200,123300,123000,105
20250403,094500,2573843250,123200,123100,123200,123000,343
20250403,094400,2531618750,123200,123400,123400,122900,319
20250403,094300,2492333850,123400,123300,123500,123000,375
20250403,094200,2446108650,123300,123000,123300,122700,343
20250403,094100,2403877200,123000,122500,123000,122300,218
20250403,094000,2377136600,122500,122400,122500,122300,211
20250403,093900,2351308200,122400,122500,122600,122100,332
20250403,093800,2310701400,122600,122600,122700,122200,328
20250403,093700,2270540800,122600,122500,122600,122500,72
20250403,093600,2261719700,122500,122450,122900,122300,111
20250403,093500,2248128650,122500,122700,122900,122400,268
20250403,093400,2215294000,122700,122850,123000,122600,204
20250403,093300,2190258100,123000,123000,123100,122700,91
20250403,093200,2179071100,123000,122900,123100,122900,343
20250403,093100,2136907350,122900,122700,122900,122500,272
20250403,093000,2103514550,122700,122600,122900,122300,266
20250403,092900,2070888550,122900,123100,123100,122600,204
20250403,092800,2045811200,123100,123200,123400,122600,193
20250403,092700,2022078600,123200,122900,123200,122700,220
20250403,092600,1995051200,123000,123200,123200,123000,225
20250403,092500,1967353900,123200,123100,123200,122500,360
20250403,092400,1923175800,123100,122900,123100,122800,104
20250403,092300,1910386700,122900,123500,123500,122700,1035
20250403,092200,1782967300,123400,123300,123500,123250,149
20250403,092100,1764587300,123300,123100,123400,123100,351
20250403,092000,1721310900,123100,123100,123200,123000,296
20250403,091900,1684857950,123000,123200,123200,123000,161
20250403,091800,1665037550,123200,123000,123200,122900,119
20250403,091700,1650400250,123100,123050,123200,122800,534
20250403,091600,1584676600,123100,123100,123300,122900,307
20250403,091500,1546895700,123100,123100,123400,123000,383
20250403,091400,1499726600,123200,123100,123300,123000,76
20250403,091300,1490366200,123100,123200,123200,123000,189
20250403,091200,1467103700,123200,123200,123300,123200,159
20250403,091100,1447500400,123200,123000,123200,122900,161
20250403,091000,1427684300,123000,123400,123400,122700,909
20250403,090900,1315764000,123400,123400,123900,123300,662
20250403,090800,1233928200,123400,123300,123800,123100,736
20250403,090700,1143122600,123300,123100,123500,122600,645
20250403,090600,1063649800,123100,122700,123100,122100,1158
20250403,090500,921684500,122700,122700,123000,122600,172
20250403,090400,900572200,122700,122900,123500,122500,486
20250403,090300,840889500,123500,122000,123600,122000,2182
20250403,090200,571780100,122000,121600,122900,121500,666
20250403,090100,490224000,122000,121700,122000,121500,657
20250403,090000,410300700,122000,121700,122000,121000,3373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 181800 17882258400 122900 122900 122900 122900 5671
3 20250403 181700 17882258400 122900 122900 122900 122900 0
4 20250403 181600 17882258400 122900 122900 122900 122900 0
5 20250403 181500 17882258400 122900 122900 122900 122900 0
6 20250403 181400 17882258400 122900 122900 122900 122900 0
7 20250403 181300 17882258400 122900 122900 122900 122900 0
8 20250403 181200 17882258400 122900 122900 122900 122900 0
9 20250403 181100 17882258400 122900 122900 122900 122900 0
10 20250403 181000 17882258400 122900 122900 122900 122900 0
11 20250403 180900 17882258400 122900 122900 122900 122900 0
12 20250403 180800 17882258400 122900 122900 122900 122900 0
13 20250403 180700 17882258400 122900 122900 122900 122900 0
14 20250403 180600 17882258400 122900 122900 122900 122900 0
15 20250403 180500 17882258400 122900 122900 122900 122900 0
16 20250403 180400 17882258400 122900 122900 122900 122900 0
17 20250403 180300 17882258400 122900 122900 122900 122900 0
18 20250403 180200 17882258400 122900 122900 122900 122900 0
19 20250403 180100 17882258400 122900 122900 122900 122900 0
20 20250403 180000 17882258400 122900 122900 122900 122900 0
21 20250403 175900 17882258400 122900 122900 122900 122900 0
22 20250403 175800 17882258400 122900 122900 122900 122900 0
23 20250403 175700 17882258400 122900 122900 122900 122900 0
24 20250403 175600 17882258400 122900 122900 122900 122900 0
25 20250403 175500 17882258400 122900 122900 122900 122900 0
26 20250403 175400 17882258400 122900 122900 122900 122900 0
27 20250403 175300 17882258400 122900 122900 122900 122900 0
28 20250403 175200 17882258400 122900 122900 122900 122900 0
29 20250403 175100 17882258400 122900 122900 122900 122900 0
30 20250403 175000 17882258400 122900 122900 122900 122900 0
31 20250403 174900 17882258400 122900 122900 122900 122900 0
32 20250403 174800 17882258400 122900 122900 122900 122900 5671
33 20250403 174700 17882258400 122900 122900 122900 122900 0
34 20250403 174600 17882258400 122900 122900 122900 122900 0
35 20250403 174500 17882258400 122900 122900 122900 122900 0
36 20250403 174400 17882258400 122900 122900 122900 122900 0
37 20250403 174300 17882258400 122900 122900 122900 122900 0
38 20250403 174200 17882258400 122900 122900 122900 122900 0
39 20250403 174100 17882258400 122900 122900 122900 122900 0
40 20250403 174000 17882258400 122900 122900 122900 122900 0
41 20250403 173900 17882258400 122900 122900 122900 122900 0
42 20250403 173800 17882258400 122900 122900 122900 122900 0
43 20250403 173700 17882258400 122900 122900 122900 122900 0
44 20250403 173600 17882258400 122900 122900 122900 122900 0
45 20250403 173500 17882258400 122900 122900 122900 122900 0
46 20250403 173400 17882258400 122900 122900 122900 122900 0
47 20250403 173300 17882258400 122900 122900 122900 122900 0
48 20250403 173200 17882258400 122900 122900 122900 122900 0
49 20250403 173100 17882258400 122900 122900 122900 122900 0
50 20250403 173000 17882258400 122900 122900 122900 122900 0
51 20250403 172900 17882258400 122900 122900 122900 122900 0
52 20250403 172800 17882258400 122900 122900 122900 122900 0
53 20250403 172700 17882258400 122900 122900 122900 122900 0
54 20250403 172600 17882258400 122900 122900 122900 122900 0
55 20250403 172500 17882258400 122900 122900 122900 122900 0
56 20250403 172400 17882258400 122900 122900 122900 122900 0
57 20250403 172300 17882258400 122900 122900 122900 122900 0
58 20250403 172200 17882258400 122900 122900 122900 122900 0
59 20250403 172100 17882258400 122900 122900 122900 122900 0
60 20250403 172000 17882258400 122900 122900 122900 122900 0
61 20250403 171900 17882258400 122900 122900 122900 122900 0
62 20250403 171800 17882258400 122900 122900 122900 122900 5671
63 20250403 171700 17882258400 122900 122900 122900 122900 0
64 20250403 171600 17882258400 122900 122900 122900 122900 0
65 20250403 171500 17882258400 122900 122900 122900 122900 0
66 20250403 171400 17882258400 122900 122900 122900 122900 0
67 20250403 171300 17882258400 122900 122900 122900 122900 0
68 20250403 171200 17882258400 122900 122900 122900 122900 0
69 20250403 171100 17882258400 122900 122900 122900 122900 0
70 20250403 171000 17882258400 122900 122900 122900 122900 0
71 20250403 170900 17882258400 122900 122900 122900 122900 0
72 20250403 170800 17882258400 122900 122900 122900 122900 0
73 20250403 170700 17882258400 122900 122900 122900 122900 0
74 20250403 170600 17882258400 122900 122900 122900 122900 0
75 20250403 170500 17882258400 122900 122900 122900 122900 0
76 20250403 170400 17882258400 122900 122900 122900 122900 0
77 20250403 170300 17882258400 122900 122900 122900 122900 0
78 20250403 170200 17882258400 122900 122900 122900 122900 0
79 20250403 170100 17882258400 122900 122900 122900 122900 0
80 20250403 170000 17882258400 122900 122900 122900 122900 0
81 20250403 165900 17882258400 122900 122900 122900 122900 0
82 20250403 165800 17882258400 122900 122900 122900 122900 0
83 20250403 165700 17882258400 122900 122900 122900 122900 0
84 20250403 165600 17882258400 122900 122900 122900 122900 0
85 20250403 165500 17882258400 122900 122900 122900 122900 0
86 20250403 165400 17882258400 122900 122900 122900 122900 0
87 20250403 165300 17882258400 122900 122900 122900 122900 0
88 20250403 165200 17882258400 122900 122900 122900 122900 0
89 20250403 165100 17882258400 122900 122900 122900 122900 0
90 20250403 165000 17882258400 122900 122900 122900 122900 0
91 20250403 164900 17882258400 122900 122900 122900 122900 0
92 20250403 164800 17882258400 122900 122900 122900 122900 5671
93 20250403 164700 17882258400 122900 122900 122900 122900 0
94 20250403 164600 17882258400 122900 122900 122900 122900 0
95 20250403 164500 17882258400 122900 122900 122900 122900 0
96 20250403 164400 17882258400 122900 122900 122900 122900 0
97 20250403 164300 17882258400 122900 122900 122900 122900 0
98 20250403 164200 17882258400 122900 122900 122900 122900 0
99 20250403 164100 17882258400 122900 122900 122900 122900 0
100 20250403 164000 17882258400 122900 122900 122900 122900 0
101 20250403 163900 17882258400 122900 122900 122900 122900 0
102 20250403 163800 17882258400 122900 122900 122900 122900 0
103 20250403 163700 17882258400 122900 122900 122900 122900 0
104 20250403 163600 17882258400 122900 122900 122900 122900 0
105 20250403 163500 17882258400 122900 122900 122900 122900 0
106 20250403 163400 17882258400 122900 122900 122900 122900 0
107 20250403 163300 17882258400 122900 122900 122900 122900 0
108 20250403 163200 17882258400 122900 122900 122900 122900 0
109 20250403 163100 17882258400 122900 122900 122900 122900 0
110 20250403 163000 17882258400 122900 122900 122900 122900 0
111 20250403 162900 17882258400 122900 122900 122900 122900 0
112 20250403 162800 17882258400 122900 122900 122900 122900 0
113 20250403 162700 17882258400 122900 122900 122900 122900 0
114 20250403 162600 17882258400 122900 122900 122900 122900 0
115 20250403 162500 17882258400 122900 122900 122900 122900 0
116 20250403 162400 17882258400 122900 122900 122900 122900 0
117 20250403 162300 17882258400 122900 122900 122900 122900 0
118 20250403 162200 17882258400 122900 122900 122900 122900 0
119 20250403 162100 17882258400 122900 122900 122900 122900 0
120 20250403 162000 17882258400 122900 122900 122900 122900 0
121 20250403 161900 17882258400 122900 122900 122900 122900 0
122 20250403 161800 17882258400 122900 122900 122900 122900 5671
123 20250403 161700 17882258400 122900 122900 122900 122900 0
124 20250403 161600 17882258400 122900 122900 122900 122900 0
125 20250403 161500 17882258400 122900 122900 122900 122900 0
126 20250403 161400 17882258400 122900 122900 122900 122900 0
127 20250403 161300 17882258400 122900 122900 122900 122900 0
128 20250403 161200 17882258400 122900 122900 122900 122900 0
129 20250403 161100 17882258400 122900 122900 122900 122900 0
130 20250403 161000 17882258400 122900 122900 122900 122900 0
131 20250403 160900 17882258400 122900 122900 122900 122900 0
132 20250403 160800 17882258400 122900 122900 122900 122900 0
133 20250403 160700 17882258400 122900 122900 122900 122900 0
134 20250403 160600 17882258400 122900 122900 122900 122900 0
135 20250403 160500 17882258400 122900 122900 122900 122900 0
136 20250403 160400 17882258400 122900 122900 122900 122900 0
137 20250403 160300 17882258400 122900 122900 122900 122900 0
138 20250403 160200 17882258400 122900 122900 122900 122900 0
139 20250403 160100 17882258400 122900 122900 122900 122900 0
140 20250403 160000 17882258400 122900 122900 122900 122900 0
141 20250403 155900 17882258400 122900 122900 122900 122900 0
142 20250403 155800 17882258400 122900 122900 122900 122900 0
143 20250403 155700 17882258400 122900 122900 122900 122900 0
144 20250403 155600 17882258400 122900 122900 122900 122900 0
145 20250403 155500 17882258400 122900 122900 122900 122900 0
146 20250403 155400 17882258400 122900 122900 122900 122900 0
147 20250403 155300 17882258400 122900 122900 122900 122900 0
148 20250403 155200 17882258400 122900 122900 122900 122900 0
149 20250403 155100 17882258400 122900 122900 122900 122900 0
150 20250403 155000 17882258400 122900 122900 122900 122900 0
151 20250403 154900 17882258400 122900 122900 122900 122900 0
152 20250403 154800 17882258400 122900 122900 122900 122900 5671
153 20250403 154700 17882258400 122900 122900 122900 122900 0
154 20250403 154600 17882258400 122900 122900 122900 122900 0
155 20250403 154500 17882258400 122900 122900 122900 122900 0
156 20250403 154400 17882258400 122900 122900 122900 122900 0
157 20250403 154300 17882258400 122900 122900 122900 122900 0
158 20250403 154200 17882258400 122900 122900 122900 122900 0
159 20250403 154100 17882258400 122900 122900 122900 122900 0
160 20250403 154000 17882258400 122900 122900 122900 122900 0
161 20250403 153900 17882258400 122900 122900 122900 122900 0
162 20250403 153800 17882258400 122900 122900 122900 122900 0
163 20250403 153700 17882258400 122900 122900 122900 122900 0
164 20250403 153600 17882258400 122900 122900 122900 122900 0
165 20250403 153500 17882258400 122900 122900 122900 122900 0
166 20250403 153400 17882258400 122900 122900 122900 122900 0
167 20250403 153300 17882258400 122900 122900 122900 122900 0
168 20250403 153200 17882258400 122900 122900 122900 122900 0
169 20250403 153100 17882258400 122900 122900 122900 122900 0
170 20250403 153000 17882258400 122900 122900 122900 122900 5671
171 20250403 152900 17185292500 122600 122600 122600 122600 0
172 20250403 152800 17185292500 122600 122600 122600 122600 0
173 20250403 152700 17185292500 122600 122600 122600 122600 0
174 20250403 152600 17185292500 122600 122600 122600 122600 0
175 20250403 152500 17185292500 122600 122600 122600 122600 0
176 20250403 152400 17185292500 122600 122600 122600 122600 0
177 20250403 152300 17185292500 122600 122600 122600 122600 0
178 20250403 152200 17185292500 122600 122600 122600 122600 0
179 20250403 152100 17185292500 122600 122600 122600 122600 0
180 20250403 152000 17185292500 122600 122600 122600 122600 0
181 20250403 151900 17185292500 122600 123100 123100 122600 246
182 20250403 151800 17155113600 123100 123100 123200 122700 110
183 20250403 151700 17141600900 122900 123100 123200 122800 318
184 20250403 151600 17102491800 123100 123000 123200 122800 359
185 20250403 151500 17058323900 123000 122900 123100 122700 347
186 20250403 151400 17015661100 122700 123000 123200 122700 624
187 20250403 151300 16938957200 123000 123000 123100 122800 767
188 20250403 151200 16844688700 123000 123000 123000 122800 372
189 20250403 151100 16798955700 123000 123100 123100 122800 111
190 20250403 151000 16785305600 122900 123100 123200 122800 396
191 20250403 150900 16736569500 123100 123300 123300 122800 941
192 20250403 150800 16620663200 123300 123300 123400 123100 508
193 20250403 150700 16558035700 123200 123500 123600 123100 562
194 20250403 150600 16488693200 123500 123200 123600 123100 574
195 20250403 150500 16417871600 123300 123500 123700 123200 552
196 20250403 150400 16349673200 123500 123700 124000 123300 580
197 20250403 150300 16277941800 123700 123800 123900 123500 647
198 20250403 150200 16197878400 123800 123800 124100 123300 731
199 20250403 150100 16107450400 123500 123800 124000 123500 530
200 20250403 150000 16041846000 123800 123800 124100 123400 644
201 20250403 145900 15962128900 123600 123800 123900 123400 519
202 20250403 145800 15897951900 123500 123700 123700 123300 342
203 20250403 145700 15855697200 123700 123900 123900 123400 506
204 20250403 145600 15793123500 123700 123800 124000 123400 456
205 20250403 145500 15736708400 123400 123800 124000 123400 439
206 20250403 145400 15682401200 123500 123600 123900 123300 338
207 20250403 145300 15640580100 123700 123600 123700 123000 491
208 20250403 145200 15579948500 123400 123600 123700 123300 466
209 20250403 145100 15522366500 123300 123600 123800 123300 374
210 20250403 145000 15476140900 123600 123600 124000 123300 421
211 20250403 144900 15424050700 123600 123500 124000 123300 301
212 20250403 144800 15386827300 123500 123800 123800 123300 414
213 20250403 144700 15335657800 123700 123700 123900 123500 416
214 20250403 144600 15284201200 123700 124100 124100 123500 389
215 20250403 144500 15236053200 123800 124000 124100 123500 395
216 20250403 144400 15187071700 124100 124000 124100 123500 350
217 20250403 144300 15143710900 123400 123600 124000 123400 579
218 20250403 144200 15072074700 123500 123700 124000 123300 352
219 20250403 144100 15028555600 123700 123500 123800 123300 333
220 20250403 144000 14987404600 123500 123300 123500 122700 535
221 20250403 143900 14921433100 123100 123000 123400 122800 1025
222 20250403 143800 14795294700 123200 123000 123200 122600 462
223 20250403 143700 14738427700 122900 123000 123100 122700 333
224 20250403 143600 14697483400 122600 122900 122900 122600 267
225 20250403 143500 14664696900 122900 122800 123200 122600 561
226 20250403 143400 14595805800 122800 123200 123300 122800 227
227 20250403 143300 14567891100 123100 123300 123300 122800 276
228 20250403 143200 14533930900 123100 123100 123300 123000 334
229 20250403 143100 14492792900 123100 123300 123300 123100 241
230 20250403 143000 14463103600 123200 123600 123600 123100 230
231 20250403 142900 14434733200 123600 123400 123600 123300 184
232 20250403 142800 14412012100 123300 123400 123500 123100 185
233 20250403 142700 14389189000 123400 123400 123400 123000 367
234 20250403 142600 14343989900 123400 123300 123600 123300 192
235 20250403 142500 14320299200 123300 123400 123400 123100 268
236 20250403 142400 14287260400 123400 123300 123400 123300 202
237 20250403 142300 14262343100 123400 123400 123500 123100 178
238 20250403 142200 14240382400 123500 123300 123500 122900 204
239 20250403 142100 14215235900 123000 122800 123400 122700 244
240 20250403 142000 14185224000 123200 123100 123300 122800 238
241 20250403 141900 14155942700 123100 123100 123100 122700 210
242 20250403 141800 14130116700 123200 123200 123300 122700 383
243 20250403 141700 14083003100 123300 123200 123300 123000 271
244 20250403 141600 14049611800 123200 123100 123300 122900 180
245 20250403 141500 14027442600 123300 123100 123300 123000 159
246 20250403 141400 14007844100 123100 123300 123300 123000 209
247 20250403 141300 13982089200 123100 123300 123400 123100 193
248 20250403 141200 13958297100 123300 123200 123400 123200 274
249 20250403 141100 13924518700 123200 123100 123300 123000 274
250 20250403 141000 13890780600 123100 123400 123400 123100 348
251 20250403 140900 13847904900 123300 123300 123400 122800 2056
252 20250403 140800 13594929400 123300 123200 123400 123000 269
253 20250403 140700 13561784500 123400 123400 123500 123100 281
254 20250403 140600 13527120200 123200 123500 123500 123000 127
255 20250403 140500 13511470500 123000 123400 123500 123000 268
256 20250403 140400 13478420500 123400 123300 123400 123100 133
257 20250403 140300 13462022500 123400 123500 123500 123300 193
258 20250403 140200 13438207400 123500 123600 123600 123300 223
259 20250403 140100 13410675200 123500 123600 123600 123300 255
260 20250403 140000 13379173200 123500 123300 123600 123100 252
261 20250403 135900 13348088300 123300 123300 123300 123200 123
262 20250403 135800 13332925800 123200 123300 123300 123100 231
263 20250403 135700 13304461600 123200 123300 123300 123100 113
264 20250403 135600 13290535300 123200 123400 123500 123100 385
265 20250403 135500 13243090200 123500 123400 123600 123300 159
266 20250403 135400 13223460300 123400 123500 123600 123400 144
267 20250403 135300 13205672400 123600 123500 123600 123400 109
268 20250403 135200 13192210200 123500 123500 123600 123300 183
269 20250403 135100 13169604300 123500 123800 123800 123500 262
270 20250403 135000 13137208700 123700 123800 123800 123600 211
271 20250403 134900 13111101600 123800 123600 123800 123300 131
272 20250403 134800 13094919700 123600 123700 123700 123400 154
273 20250403 134700 13075888200 123700 123700 123800 123500 192
274 20250403 134600 13052148800 123700 123600 123700 123500 120
275 20250403 134500 13037314300 123500 123800 123800 123400 142
276 20250403 134400 13019769700 123800 123800 123900 123300 3251
277 20250403 134300 12618446100 123900 123800 123900 123700 139
278 20250403 134200 12601236600 123800 124000 124100 123700 200
279 20250403 134100 12576453700 124100 124000 124100 123800 160
280 20250403 134000 12556617100 124000 124000 124000 123800 133
281 20250403 133900 12540137800 124000 123900 124000 123800 152
282 20250403 133800 12521298100 123800 123900 124100 123700 107
283 20250403 133700 12508038600 124200 124000 124200 123800 285
284 20250403 133600 12472685500 124000 123900 124100 123900 89
285 20250403 133500 12461655200 123800 124000 124000 123700 174
286 20250403 133400 12440099000 124000 124000 124100 123800 57
287 20250403 133300 12433034600 124000 124000 124100 123700 704
288 20250403 133200 12345754400 124000 124200 124200 124000 138
289 20250403 133100 12328626700 124200 124200 124400 124100 164
290 20250403 133000 12308256600 124200 124400 124500 124100 228
291 20250403 132900 12279901200 124400 124200 124400 124100 164
292 20250403 132800 12259528900 124300 124200 124300 124100 186
293 20250403 132700 12236425800 124300 124300 124400 124200 224
294 20250403 132600 12208577800 124300 124400 124400 124300 64
295 20250403 132500 12200617100 124300 124200 124500 124100 233
296 20250403 132400 12171668200 124200 124300 124400 124200 97
297 20250403 132300 12159613100 124200 124200 124400 124200 168
298 20250403 132200 12138723000 124400 124200 124500 124200 196
299 20250403 132100 12114348400 124300 124200 124500 124100 149
300 20250403 132000 12095834800 124200 124300 124400 124100 254
301 20250403 131900 12064256600 124200 124400 124500 124200 154
302 20250403 131800 12045108000 124500 124400 124500 124100 116
303 20250403 131700 12030683000 124300 124300 124500 124100 252
304 20250403 131600 11999343800 124100 124200 124300 124100 67
305 20250403 131500 11991023400 124100 124200 124300 124100 235
306 20250403 131400 11961839900 124100 124100 124300 124000 154
307 20250403 131300 11942723800 124200 124000 124200 123700 240
308 20250403 131200 11912971400 124000 124200 124200 123800 181
309 20250403 131100 11890528800 124200 124100 124200 123900 137
310 20250403 131000 11873528300 124100 124000 124100 123800 200
311 20250403 130900 11848730900 123800 124000 124100 123800 76
312 20250403 130800 11839310700 124100 124000 124100 123800 116
313 20250403 130700 11824930000 124000 123900 124000 123900 128
314 20250403 130600 11809063300 123900 124000 124100 123700 117
315 20250403 130500 11794571100 124000 124000 124100 124000 116
316 20250403 130400 11780185200 123600 123900 124000 123600 137
317 20250403 130300 11763214700 123800 124000 124000 123500 96
318 20250403 130200 11751331400 124000 123900 124000 123900 157
319 20250403 130100 11731875400 123900 123700 123900 123700 89
320 20250403 130000 11720861000 123800 123800 123900 123800 222
321 20250403 125900 11693367200 123900 123700 123900 123500 95
322 20250403 125800 11681610800 123700 123800 123900 123600 118
323 20250403 125700 11667005500 123500 123800 123800 123500 106
324 20250403 125600 11653897700 123800 123700 123800 123500 133
325 20250403 125500 11637441200 123800 123900 124000 123500 203
326 20250403 125400 11612315600 124000 123900 124000 123500 103
327 20250403 125300 11599571100 124000 123800 124000 123400 126
328 20250403 125200 11583966000 123800 123900 124100 123400 1234
329 20250403 125100 11431592100 124000 123900 124000 123800 82
330 20250403 125000 11421432100 123800 124100 124100 123800 206
331 20250403 124900 11395878400 124100 124300 124300 124000 159
332 20250403 124800 11376144700 124200 124300 124300 124000 150
333 20250403 124700 11357524900 124200 124200 124300 124000 331
334 20250403 124600 11316465400 124200 124200 124400 124000 74
335 20250403 124500 11307273200 124000 124200 124400 124000 166
336 20250403 124400 11286670400 124200 124200 124200 124000 171
337 20250403 124300 11265434700 124200 124300 124300 124000 272
338 20250403 124200 11231683200 124100 124200 124300 124000 132
339 20250403 124100 11215293700 124200 124300 124300 124100 107
340 20250403 124000 11202002300 124300 124300 124400 124100 108
341 20250403 123900 11188588900 124100 124000 124200 124000 88
342 20250403 123800 11177666100 124100 124100 124100 124000 119
343 20250403 123700 11162899600 124100 124100 124100 124000 205
344 20250403 123600 11137472200 124100 124100 124100 124000 109
345 20250403 123500 11123951300 124100 124200 124200 124000 257
346 20250403 123400 11092072900 124300 124300 124300 124000 248
347 20250403 123300 11061281900 124200 124200 124300 124000 124
348 20250403 123200 11045896300 124300 124200 124300 124000 129
349 20250403 123100 11029874100 124100 124100 124200 124000 72
350 20250403 123000 11020939100 124000 124200 124200 124000 129
351 20250403 122900 11004930900 124200 124200 124300 124000 231
352 20250403 122800 10976245300 124100 124000 124100 124000 169
353 20250403 122700 10955274800 124100 124100 124100 124000 154
354 20250403 122600 10936172700 124100 124100 124100 124000 162
355 20250403 122500 10916072900 124100 124000 124100 124000 263
356 20250403 122400 10883454600 124100 124300 124300 124000 146
357 20250403 122300 10865341600 124200 124100 124300 124000 224
358 20250403 122200 10837533900 124100 124000 124200 124000 142
359 20250403 122100 10819915200 124000 124100 124200 123600 196
360 20250403 122000 10795613000 124100 124100 124100 123900 95
361 20250403 121900 10783830700 124100 124100 124100 124000 150
362 20250403 121800 10765220500 124000 123800 124100 123800 110
363 20250403 121700 10751589800 123900 123900 123900 123700 136
364 20250403 121600 10734753700 123900 124100 124100 123700 214
365 20250403 121500 10708251000 124000 124200 124200 124000 150
366 20250403 121400 10689632500 124200 124200 124200 123900 223
367 20250403 121300 10661969900 124200 124000 124200 124000 155
368 20250403 121200 10642736800 124100 124100 124200 124000 80
369 20250403 121100 10632808600 124100 124200 124200 124000 109
370 20250403 121000 10619280100 124200 124200 124200 124000 145
371 20250403 120900 10601276600 124100 124100 124200 123800 72
372 20250403 120800 10592343900 124100 124300 124400 124000 243
373 20250403 120700 10562181500 124400 124200 124400 124000 115
374 20250403 120600 10547894900 124000 124300 124300 124000 69
375 20250403 120500 10539329500 124300 124100 124400 124000 111
376 20250403 120400 10525552700 124000 124300 124300 123800 151
377 20250403 120300 10506813100 124200 124000 124300 124000 214
378 20250403 120200 10480249300 123900 123900 123900 123700 100
379 20250403 120100 10467863600 123800 124000 124000 123800 133
380 20250403 120000 10451387600 124000 124000 124000 123800 151
381 20250403 115900 10432670600 123800 124100 124100 123800 205
382 20250403 115800 10407260100 124100 124000 124100 124000 181
383 20250403 115700 10384810400 123900 124000 124100 123900 118
384 20250403 115600 10370172700 124000 124000 124100 123900 197
385 20250403 115500 10345744300 124100 124000 124100 124000 101
386 20250403 115400 10333210600 124100 124100 124100 123900 154
387 20250403 115300 10314106500 123900 124100 124100 123900 147
388 20250403 115200 10295881100 124100 124000 124100 124000 261
389 20250403 115100 10263500000 124100 124100 124100 124000 143
390 20250403 115000 10245755800 124100 124100 124200 124000 220
391 20250403 114900 10218469600 124100 124200 124200 124100 75
392 20250403 114800 10209158700 124000 124200 124200 124000 300
393 20250403 114700 10171921400 124200 124300 124400 123800 349
394 20250403 114600 10128642100 124400 124300 124400 123900 1084
395 20250403 114500 9994193600 124300 124200 124300 124200 93
396 20250403 114400 9982635500 124100 124500 124500 124100 303
397 20250403 114300 9945001800 124500 124600 124600 124400 148
398 20250403 114200 9926584700 124600 124700 124700 124200 110
399 20250403 114100 9912895300 124700 124600 124800 124200 102
400 20250403 114000 9900193300 124600 124800 124800 124300 170
401 20250403 113900 9879010500 124800 125000 125100 124300 275
402 20250403 113800 9844700100 125000 124900 125000 124400 116
403 20250403 113700 9830218900 124900 124700 125000 124400 219
404 20250403 113600 9802886800 124600 124800 124800 124300 130
405 20250403 113500 9786683000 124800 124700 124800 124300 132
406 20250403 113400 9770226500 124700 124800 124800 124400 264
407 20250403 113300 9737313600 124800 125100 125100 124800 212
408 20250403 113200 9710822000 125100 125100 125200 125000 281
409 20250403 113100 9675659000 125100 125500 125500 125100 356
410 20250403 113000 9631096500 125400 125200 125400 125000 538
411 20250403 112900 9563702800 125200 125200 125500 125200 505
412 20250403 112800 9500391600 125100 125200 125300 124900 160
413 20250403 112700 9480367000 125100 125100 125200 125000 162
414 20250403 112600 9460095500 124500 125000 125300 124500 185
415 20250403 112500 9436947500 125000 124800 125000 124600 189
416 20250403 112400 9413346900 124900 124500 125200 124500 986
417 20250403 112300 9290157000 124500 124500 124600 124400 239
418 20250403 112200 9260404700 124600 124500 124700 124400 165
419 20250403 112100 9239858300 124400 124500 124600 124100 371
420 20250403 112000 9193726000 124500 124800 124800 124400 190
421 20250403 111900 9170059100 124900 124800 124900 124400 400
422 20250403 111800 9120159300 124900 124900 124900 124800 140
423 20250403 111700 9102680900 124800 124900 124900 124800 167
424 20250403 111600 9081823800 124900 124800 124900 124700 88
425 20250403 111500 9070841900 124800 124400 124900 124400 677
426 20250403 111400 8986459200 124400 124500 124500 124200 223
427 20250403 111300 8958735900 124500 124400 124500 124400 111
428 20250403 111200 8944922700 124500 124300 124600 124300 234
429 20250403 111100 8915798100 124300 124100 124300 124100 178
430 20250403 111000 8893682100 124100 124200 124500 124100 133
431 20250403 110900 8877158800 124200 124000 124200 124000 235
432 20250403 110800 8848000700 124100 124400 124500 124000 270
433 20250403 110700 8814478100 124400 124300 124500 124200 210
434 20250403 110600 8788359600 124300 124100 124300 124000 220
435 20250403 110500 8761050200 124100 124100 124400 124100 119
436 20250403 110400 8746271600 124100 124000 124100 123700 273
437 20250403 110300 8712443200 124000 123900 124000 123700 433
438 20250403 110200 8658824100 124000 124100 124100 124000 112
439 20250403 110100 8644934500 124100 124200 124300 124000 248
440 20250403 110000 8614148400 124200 124300 124400 124100 131
441 20250403 105900 8597866100 124300 124100 124300 124100 146
442 20250403 105800 8579742000 124000 124400 124500 124000 656
443 20250403 105700 8498119200 124400 124300 124400 124300 185
444 20250403 105600 8475112400 124300 124300 124800 124300 385
445 20250403 105500 8427186200 124300 124000 124300 123900 174
446 20250403 105400 8405600400 123900 123900 124300 123800 234
447 20250403 105300 8376591300 123800 124000 124000 123700 462
448 20250403 105200 8319395300 124000 124100 124100 123900 106
449 20250403 105100 8306253700 124100 124100 124200 123900 213
450 20250403 105000 8279834600 124000 124200 124300 123800 468
451 20250403 104900 8221767200 124100 124100 124200 123700 317
452 20250403 104800 8182481800 124200 123800 124200 123700 221
453 20250403 104700 8155097700 123800 123400 123800 123300 202
454 20250403 104600 8130151700 123400 123300 123400 123200 183
455 20250403 104500 8107589300 123300 123200 123300 123000 291
456 20250403 104400 8071749400 123200 123000 123200 123000 224
457 20250403 104300 8044174600 122900 123100 123100 122800 713
458 20250403 104200 7956520400 123100 123300 123300 123100 445
459 20250403 104100 7901715100 123300 123200 123300 123200 141
460 20250403 104000 7884332600 123300 123500 123500 123200 544
461 20250403 103900 7817227900 123500 123500 123700 123400 169
462 20250403 103800 7796348700 123500 123800 123800 123400 166
463 20250403 103700 7775841800 123600 123500 123600 123400 368
464 20250403 103600 7730381700 123500 123500 123600 123400 358
465 20250403 103500 7686172300 123600 123600 123600 123300 462
466 20250403 103400 7629125000 123600 123600 123600 123500 246
467 20250403 103300 7598728400 123600 123600 123800 123400 459
468 20250403 103200 7541992000 123500 123400 123600 123400 287
469 20250403 103100 7506546200 123400 123900 123900 123400 571
470 20250403 103000 7435910500 123800 123500 123900 123500 574
471 20250403 102900 7364945500 123500 123700 123700 123300 1463
472 20250403 102800 7184314200 123700 124000 124000 123600 319
473 20250403 102700 7144862900 123900 123600 124000 123500 740
474 20250403 102600 7053269300 123600 123600 123600 123500 119
475 20250403 102500 7038561100 123600 123700 123900 123500 586
476 20250403 102400 6966128800 123700 123700 123900 123600 289
477 20250403 102300 6930350500 123700 124100 124100 123600 516
478 20250403 102200 6866499100 124100 124000 124300 123900 324
479 20250403 102100 6826293500 124000 123800 124000 123800 377
480 20250403 102000 6779587000 123800 124100 124200 123800 623
481 20250403 101900 6702360600 124100 124200 124200 124000 444
482 20250403 101800 6647260800 124300 124300 125000 124200 949
483 20250403 101700 6529123700 124900 124500 124900 124200 742
484 20250403 101600 6436732900 124500 124700 124800 124500 275
485 20250403 101500 6402484200 124700 124300 124700 124100 697
486 20250403 101400 6315762300 124400 124500 124500 124300 208
487 20250403 101300 6289889300 124500 124400 124600 124400 258
488 20250403 101200 6257777800 124400 124300 124400 124200 318
489 20250403 101100 6218251000 124200 124000 124700 124000 369
490 20250403 101000 6172443800 124000 123900 124000 123500 303
491 20250403 100900 6134961800 123900 123900 124000 123300 654
492 20250403 100800 6054038400 123800 123600 123800 123400 2314
493 20250403 100700 5768038000 123600 123600 123600 123500 436
494 20250403 100600 5714152400 123600 124100 124100 123500 803
495 20250403 100500 5614674200 124100 123800 125000 123500 894
496 20250403 100400 5503910200 123800 123600 123800 123300 564
497 20250403 100300 5434185100 123600 123900 123900 123300 1017
498 20250403 100200 5308492900 124000 123800 124200 123800 891
499 20250403 100100 5198109600 123700 124200 124200 123700 1296
500 20250403 100000 5037556100 124100 124500 124900 124000 1088
501 20250403 095900 4902356100 124200 124500 124800 124000 1216
502 20250403 095800 4751095500 124300 124000 124600 123600 3290
503 20250403 095700 4342528100 124200 129800 129800 123500 7137
504 20250403 095600 3443561100 133700 133700 133700 133700 0
505 20250403 095500 3443561100 133700 123900 133700 123900 2478
506 20250403 095400 3124570800 123900 123900 123900 123600 619
507 20250403 095300 3047950550 124000 124000 124600 123900 982
508 20250403 095200 2925893700 124000 123800 124000 123600 359
509 20250403 095100 2881433800 123700 123900 124000 123700 206
510 20250403 095000 2855928550 123900 123300 124000 123100 1174
511 20250403 094900 2710683650 123300 123000 123300 122900 486
512 20250403 094800 2650847000 123000 122800 123000 122800 80
513 20250403 094700 2641015400 122850 123100 123200 122800 441
514 20250403 094600 2586774650 123200 123200 123300 123000 105
515 20250403 094500 2573843250 123200 123100 123200 123000 343
516 20250403 094400 2531618750 123200 123400 123400 122900 319
517 20250403 094300 2492333850 123400 123300 123500 123000 375
518 20250403 094200 2446108650 123300 123000 123300 122700 343
519 20250403 094100 2403877200 123000 122500 123000 122300 218
520 20250403 094000 2377136600 122500 122400 122500 122300 211
521 20250403 093900 2351308200 122400 122500 122600 122100 332
522 20250403 093800 2310701400 122600 122600 122700 122200 328
523 20250403 093700 2270540800 122600 122500 122600 122500 72
524 20250403 093600 2261719700 122500 122450 122900 122300 111
525 20250403 093500 2248128650 122500 122700 122900 122400 268
526 20250403 093400 2215294000 122700 122850 123000 122600 204
527 20250403 093300 2190258100 123000 123000 123100 122700 91
528 20250403 093200 2179071100 123000 122900 123100 122900 343
529 20250403 093100 2136907350 122900 122700 122900 122500 272
530 20250403 093000 2103514550 122700 122600 122900 122300 266
531 20250403 092900 2070888550 122900 123100 123100 122600 204
532 20250403 092800 2045811200 123100 123200 123400 122600 193
533 20250403 092700 2022078600 123200 122900 123200 122700 220
534 20250403 092600 1995051200 123000 123200 123200 123000 225
535 20250403 092500 1967353900 123200 123100 123200 122500 360
536 20250403 092400 1923175800 123100 122900 123100 122800 104
537 20250403 092300 1910386700 122900 123500 123500 122700 1035
538 20250403 092200 1782967300 123400 123300 123500 123250 149
539 20250403 092100 1764587300 123300 123100 123400 123100 351
540 20250403 092000 1721310900 123100 123100 123200 123000 296
541 20250403 091900 1684857950 123000 123200 123200 123000 161
542 20250403 091800 1665037550 123200 123000 123200 122900 119
543 20250403 091700 1650400250 123100 123050 123200 122800 534
544 20250403 091600 1584676600 123100 123100 123300 122900 307
545 20250403 091500 1546895700 123100 123100 123400 123000 383
546 20250403 091400 1499726600 123200 123100 123300 123000 76
547 20250403 091300 1490366200 123100 123200 123200 123000 189
548 20250403 091200 1467103700 123200 123200 123300 123200 159
549 20250403 091100 1447500400 123200 123000 123200 122900 161
550 20250403 091000 1427684300 123000 123400 123400 122700 909
551 20250403 090900 1315764000 123400 123400 123900 123300 662
552 20250403 090800 1233928200 123400 123300 123800 123100 736
553 20250403 090700 1143122600 123300 123100 123500 122600 645
554 20250403 090600 1063649800 123100 122700 123100 122100 1158
555 20250403 090500 921684500 122700 122700 123000 122600 172
556 20250403 090400 900572200 122700 122900 123500 122500 486
557 20250403 090300 840889500 123500 122000 123600 122000 2182
558 20250403 090200 571780100 122000 121600 122900 121500 666
559 20250403 090100 490224000 122000 121700 122000 121500 657
560 20250403 090000 410300700 122000 121700 122000 121000 3373