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

569
004690/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182700,861237300,86100,86100,86100,86100,125
20250403,182600,861237300,86100,86100,86100,86100,0
20250403,182500,861237300,86100,86100,86100,86100,0
20250403,182400,861237300,86100,86100,86100,86100,0
20250403,182300,861237300,86100,86100,86100,86100,0
20250403,182200,861237300,86100,86100,86100,86100,0
20250403,182100,861237300,86100,86100,86100,86100,0
20250403,182000,861237300,86100,86100,86100,86100,0
20250403,181900,861237300,86100,86100,86100,86100,0
20250403,181800,861237300,86100,86100,86100,86100,0
20250403,181700,861237300,86100,86100,86100,86100,0
20250403,181600,861237300,86100,86100,86100,86100,0
20250403,181500,861237300,86100,86100,86100,86100,0
20250403,181400,861237300,86100,86100,86100,86100,0
20250403,181300,861237300,86100,86100,86100,86100,0
20250403,181200,861237300,86100,86100,86100,86100,0
20250403,181100,861237300,86100,86100,86100,86100,0
20250403,181000,861237300,86100,86100,86100,86100,0
20250403,180900,861237300,86100,86100,86100,86100,0
20250403,180800,861237300,86100,86100,86100,86100,0
20250403,180700,861237300,86100,86100,86100,86100,0
20250403,180600,861237300,86100,86100,86100,86100,0
20250403,180500,861237300,86100,86100,86100,86100,0
20250403,180400,861237300,86100,86100,86100,86100,0
20250403,180300,861237300,86100,86100,86100,86100,0
20250403,180200,861237300,86100,86100,86100,86100,0
20250403,180100,861237300,86100,86100,86100,86100,0
20250403,180000,861237300,86100,86100,86100,86100,0
20250403,175900,861237300,86100,86100,86100,86100,0
20250403,175800,861237300,86100,86100,86100,86100,0
20250403,175700,861237300,86100,86100,86100,86100,125
20250403,175600,861237300,86100,86100,86100,86100,0
20250403,175500,861237300,86100,86100,86100,86100,0
20250403,175400,861237300,86100,86100,86100,86100,0
20250403,175300,861237300,86100,86100,86100,86100,0
20250403,175200,861237300,86100,86100,86100,86100,0
20250403,175100,861237300,86100,86100,86100,86100,0
20250403,175000,861237300,86100,86100,86100,86100,0
20250403,174900,861237300,86100,86100,86100,86100,0
20250403,174800,861237300,86100,86100,86100,86100,0
20250403,174700,861237300,86100,86100,86100,86100,0
20250403,174600,861237300,86100,86100,86100,86100,0
20250403,174500,861237300,86100,86100,86100,86100,0
20250403,174400,861237300,86100,86100,86100,86100,0
20250403,174300,861237300,86100,86100,86100,86100,0
20250403,174200,861237300,86100,86100,86100,86100,0
20250403,174100,861237300,86100,86100,86100,86100,0
20250403,174000,861237300,86100,86100,86100,86100,0
20250403,173900,861237300,86100,86100,86100,86100,0
20250403,173800,861237300,86100,86100,86100,86100,0
20250403,173700,861237300,86100,86100,86100,86100,0
20250403,173600,861237300,86100,86100,86100,86100,0
20250403,173500,861237300,86100,86100,86100,86100,0
20250403,173400,861237300,86100,86100,86100,86100,0
20250403,173300,861237300,86100,86100,86100,86100,0
20250403,173200,861237300,86100,86100,86100,86100,0
20250403,173100,861237300,86100,86100,86100,86100,0
20250403,173000,861237300,86100,86100,86100,86100,0
20250403,172900,861237300,86100,86100,86100,86100,0
20250403,172800,861237300,86100,86100,86100,86100,0
20250403,172700,861237300,86100,86100,86100,86100,125
20250403,172600,861237300,86100,86100,86100,86100,0
20250403,172500,861237300,86100,86100,86100,86100,0
20250403,172400,861237300,86100,86100,86100,86100,0
20250403,172300,861237300,86100,86100,86100,86100,0
20250403,172200,861237300,86100,86100,86100,86100,0
20250403,172100,861237300,86100,86100,86100,86100,0
20250403,172000,861237300,86100,86100,86100,86100,0
20250403,171900,861237300,86100,86100,86100,86100,0
20250403,171800,861237300,86100,86100,86100,86100,0
20250403,171700,861237300,86100,86100,86100,86100,0
20250403,171600,861237300,86100,86100,86100,86100,0
20250403,171500,861237300,86100,86100,86100,86100,0
20250403,171400,861237300,86100,86100,86100,86100,0
20250403,171300,861237300,86100,86100,86100,86100,0
20250403,171200,861237300,86100,86100,86100,86100,0
20250403,171100,861237300,86100,86100,86100,86100,0
20250403,171000,861237300,86100,86100,86100,86100,0
20250403,170900,861237300,86100,86100,86100,86100,0
20250403,170800,861237300,86100,86100,86100,86100,0
20250403,170700,861237300,86100,86100,86100,86100,0
20250403,170600,861237300,86100,86100,86100,86100,0
20250403,170500,861237300,86100,86100,86100,86100,0
20250403,170400,861237300,86100,86100,86100,86100,0
20250403,170300,861237300,86100,86100,86100,86100,0
20250403,170200,861237300,86100,86100,86100,86100,0
20250403,170100,861237300,86100,86100,86100,86100,0
20250403,170000,861237300,86100,86100,86100,86100,0
20250403,165900,861237300,86100,86100,86100,86100,0
20250403,165800,861237300,86100,86100,86100,86100,0
20250403,165700,861237300,86100,86100,86100,86100,125
20250403,165600,861237300,86100,86100,86100,86100,0
20250403,165500,861237300,86100,86100,86100,86100,0
20250403,165400,861237300,86100,86100,86100,86100,0
20250403,165300,861237300,86100,86100,86100,86100,0
20250403,165200,861237300,86100,86100,86100,86100,0
20250403,165100,861237300,86100,86100,86100,86100,0
20250403,165000,861237300,86100,86100,86100,86100,0
20250403,164900,861237300,86100,86100,86100,86100,0
20250403,164800,861237300,86100,86100,86100,86100,0
20250403,164700,861237300,86100,86100,86100,86100,0
20250403,164600,861237300,86100,86100,86100,86100,0
20250403,164500,861237300,86100,86100,86100,86100,0
20250403,164400,861237300,86100,86100,86100,86100,0
20250403,164300,861237300,86100,86100,86100,86100,0
20250403,164200,861237300,86100,86100,86100,86100,0
20250403,164100,861237300,86100,86100,86100,86100,0
20250403,164000,861237300,86100,86100,86100,86100,0
20250403,163900,861237300,86100,86100,86100,86100,0
20250403,163800,861237300,86100,86100,86100,86100,0
20250403,163700,861237300,86100,86100,86100,86100,0
20250403,163600,861237300,86100,86100,86100,86100,0
20250403,163500,861237300,86100,86100,86100,86100,0
20250403,163400,861237300,86100,86100,86100,86100,0
20250403,163300,861237300,86100,86100,86100,86100,0
20250403,163200,861237300,86100,86100,86100,86100,0
20250403,163100,861237300,86100,86100,86100,86100,0
20250403,163000,861237300,86100,86100,86100,86100,0
20250403,162900,861237300,86100,86100,86100,86100,0
20250403,162800,861237300,86100,86100,86100,86100,0
20250403,162700,861237300,86100,86100,86100,86100,125
20250403,162600,861237300,86100,86100,86100,86100,0
20250403,162500,861237300,86100,86100,86100,86100,0
20250403,162400,861237300,86100,86100,86100,86100,0
20250403,162300,861237300,86100,86100,86100,86100,0
20250403,162200,861237300,86100,86100,86100,86100,0
20250403,162100,861237300,86100,86100,86100,86100,0
20250403,162000,861237300,86100,86100,86100,86100,0
20250403,161900,861237300,86100,86100,86100,86100,0
20250403,161800,861237300,86100,86100,86100,86100,0
20250403,161700,861237300,86100,86100,86100,86100,0
20250403,161600,861237300,86100,86100,86100,86100,0
20250403,161500,861237300,86100,86100,86100,86100,0
20250403,161400,861237300,86100,86100,86100,86100,0
20250403,161300,861237300,86100,86100,86100,86100,0
20250403,161200,861237300,86100,86100,86100,86100,0
20250403,161100,861237300,86100,86100,86100,86100,0
20250403,161000,861237300,86100,86100,86100,86100,0
20250403,160900,861237300,86100,86100,86100,86100,0
20250403,160800,861237300,86100,86100,86100,86100,0
20250403,160700,861237300,86100,86100,86100,86100,0
20250403,160600,861237300,86100,86100,86100,86100,0
20250403,160500,861237300,86100,86100,86100,86100,0
20250403,160400,861237300,86100,86100,86100,86100,0
20250403,160300,861237300,86100,86100,86100,86100,0
20250403,160200,861237300,86100,86100,86100,86100,0
20250403,160100,861237300,86100,86100,86100,86100,0
20250403,160000,861237300,86100,86100,86100,86100,0
20250403,155900,861237300,86100,86100,86100,86100,0
20250403,155800,861237300,86100,86100,86100,86100,0
20250403,155700,861237300,86100,86100,86100,86100,125
20250403,155600,861237300,86100,86100,86100,86100,0
20250403,155500,861237300,86100,86100,86100,86100,0
20250403,155400,861237300,86100,86100,86100,86100,0
20250403,155300,861237300,86100,86100,86100,86100,0
20250403,155200,861237300,86100,86100,86100,86100,0
20250403,155100,861237300,86100,86100,86100,86100,0
20250403,155000,861237300,86100,86100,86100,86100,0
20250403,154900,861237300,86100,86100,86100,86100,0
20250403,154800,861237300,86100,86100,86100,86100,0
20250403,154700,861237300,86100,86100,86100,86100,0
20250403,154600,861237300,86100,86100,86100,86100,0
20250403,154500,861237300,86100,86100,86100,86100,0
20250403,154400,861237300,86100,86100,86100,86100,0
20250403,154300,861237300,86100,86100,86100,86100,0
20250403,154200,861237300,86100,86100,86100,86100,0
20250403,154100,861237300,86100,86100,86100,86100,0
20250403,154000,861237300,86100,86100,86100,86100,0
20250403,153900,861237300,86100,86100,86100,86100,0
20250403,153800,861237300,86100,86100,86100,86100,0
20250403,153700,861237300,86100,86100,86100,86100,0
20250403,153600,861237300,86100,86100,86100,86100,0
20250403,153500,861237300,86100,86100,86100,86100,0
20250403,153400,861237300,86100,86100,86100,86100,0
20250403,153300,861237300,86100,86100,86100,86100,0
20250403,153200,861237300,86100,86100,86100,86100,0
20250403,153100,861237300,86100,86100,86100,86100,0
20250403,153000,861237300,86100,86100,86100,86100,125
20250403,152900,850474800,86100,86100,86100,86100,0
20250403,152800,850474800,86100,86100,86100,86100,0
20250403,152700,850474800,86100,86100,86100,86100,0
20250403,152600,850474800,86100,86100,86100,86100,0
20250403,152500,850474800,86100,86100,86100,86100,0
20250403,152400,850474800,86100,86100,86100,86100,0
20250403,152300,850474800,86100,86100,86100,86100,0
20250403,152200,850474800,86100,86100,86100,86100,0
20250403,152100,850474800,86100,86100,86100,86100,0
20250403,152000,850474800,86100,86100,86100,86100,0
20250403,151900,850474800,86100,86100,86100,86100,0
20250403,151800,850474800,86100,86200,86200,86100,5
20250403,151700,850044100,86200,86100,86200,86100,71
20250403,151600,843930300,86100,86100,86100,86100,15
20250403,151500,842638800,86100,86100,86100,86100,4
20250403,151400,842294400,86100,86100,86100,86100,2
20250403,151300,842122200,86100,86100,86100,86100,0
20250403,151200,842122200,86100,86100,86100,86100,14
20250403,151100,840916800,86100,86100,86100,86100,105
20250403,151000,831876300,86100,86000,86100,86000,163
20250403,150900,817844000,86100,86200,86200,86100,346
20250403,150800,788036000,86200,86200,86200,86200,0
20250403,150700,788036000,86200,86200,86200,86200,0
20250403,150600,788036000,86200,86200,86200,86200,0
20250403,150500,788036000,86200,86200,86200,86200,0
20250403,150400,788036000,86200,86200,86200,86200,18
20250403,150300,786484400,86300,86300,86300,86300,3
20250403,150200,786225500,86200,86200,86200,86200,0
20250403,150100,786225500,86200,86200,86200,86200,1
20250403,150000,786139300,86300,86300,86300,86300,1
20250403,145900,786053000,86200,86200,86200,86200,0
20250403,145800,786053000,86200,86200,86200,86200,48
20250403,145700,781915400,86300,86300,86300,86300,0
20250403,145600,781915400,86300,86300,86300,86300,11
20250403,145500,780966100,86300,86300,86300,86300,155
20250403,145400,767589600,86200,86200,86200,86200,82
20250403,145300,760521200,86200,86200,86200,86200,0
20250403,145200,760521200,86200,86200,86200,86200,0
20250403,145100,760521200,86200,86200,86200,86200,0
20250403,145000,760521200,86200,86200,86200,86200,18
20250403,144900,758969600,86300,86300,86300,86300,0
20250403,144800,758969600,86300,86300,86300,86300,0
20250403,144700,758969600,86300,86000,86300,86000,263
20250403,144600,736317000,86000,86000,86000,86000,0
20250403,144500,736317000,86000,86100,86100,86000,346
20250403,144400,706552600,86100,86100,86100,86100,0
20250403,144300,706552600,86100,86100,86100,86100,0
20250403,144200,706552600,86100,86100,86100,86100,20
20250403,144100,704830600,86100,86100,86100,86100,0
20250403,144000,704830600,86100,86100,86100,86100,0
20250403,143900,704830600,86100,86100,86100,86100,0
20250403,143800,704830600,86100,86100,86100,86100,0
20250403,143700,704830600,86100,86100,86100,86100,0
20250403,143600,704830600,86100,86100,86100,86100,0
20250403,143500,704830600,86100,86100,86100,86100,0
20250403,143400,704830600,86100,86100,86100,86100,0
20250403,143300,704830600,86100,86100,86100,86100,2
20250403,143200,704658400,86200,86200,86200,86200,0
20250403,143100,704658400,86200,86200,86200,86200,0
20250403,143000,704658400,86200,86200,86200,86200,0
20250403,142900,704658400,86200,86200,86200,86200,1
20250403,142800,704572200,86100,86100,86100,86100,0
20250403,142700,704572200,86100,86100,86100,86100,0
20250403,142600,704572200,86100,86100,86100,86100,95
20250403,142500,696392700,86100,86100,86100,86100,1
20250403,142400,696306600,86100,86100,86100,86100,1
20250403,142300,696220500,86100,86000,86100,86000,30
20250403,142200,693638500,86100,86100,86100,86100,0
20250403,142100,693638500,86100,86100,86100,86100,1
20250403,142000,693552400,86000,86000,86000,86000,0
20250403,141900,693552400,86000,86000,86000,86000,0
20250403,141800,693552400,86000,86100,86100,86000,318
20250403,141700,666184300,86100,86100,86100,86100,0
20250403,141600,666184300,86100,86100,86100,86100,0
20250403,141500,666184300,86100,86000,86100,86000,128
20250403,141400,655174200,86000,86000,86000,86000,24
20250403,141300,653110200,86000,86000,86000,86000,0
20250403,141200,653110200,86000,86000,86000,86000,0
20250403,141100,653110200,86000,86000,86000,86000,13
20250403,141000,651992200,86000,86000,86000,86000,0
20250403,140900,651992200,86000,85900,86000,85900,100
20250403,140800,643399100,85900,85900,85900,85900,0
20250403,140700,643399100,85900,85900,85900,85900,0
20250403,140600,643399100,85900,86000,86000,85900,39
20250403,140500,640048900,86300,86300,86300,86300,0
20250403,140400,640048900,86300,86300,86300,86300,0
20250403,140300,640048900,86300,86300,86300,86300,0
20250403,140200,640048900,86300,86000,86300,86000,296
20250403,140100,614533600,86000,85800,86000,85800,241
20250403,140000,593831500,85800,85800,85800,85800,50
20250403,135900,589541500,85700,85700,85700,85700,0
20250403,135800,589541500,85700,85800,85800,85700,31
20250403,135700,586884600,85800,85800,85800,85800,93
20250403,135600,578905200,85800,85800,85800,85800,0
20250403,135500,578905200,85800,85800,85800,85800,71
20250403,135400,572813400,85900,85900,85900,85900,0
20250403,135300,572813400,85900,85900,85900,85900,0
20250403,135200,572813400,85900,85900,85900,85900,0
20250403,135100,572813400,85900,85900,85900,85900,0
20250403,135000,572813400,85900,85900,85900,85900,0
20250403,134900,572813400,85900,85900,85900,85900,0
20250403,134800,572813400,85900,85900,85900,85900,0
20250403,134700,572813400,85900,85900,85900,85900,0
20250403,134600,572813400,85900,85900,85900,85900,2
20250403,134500,572641600,85900,85900,85900,85900,0
20250403,134400,572641600,85900,85900,85900,85900,0
20250403,134300,572641600,85900,85900,85900,85900,0
20250403,134200,572641600,85900,85900,85900,85900,0
20250403,134100,572641600,85900,85900,85900,85900,0
20250403,134000,572641600,85900,85900,85900,85900,1
20250403,133900,572555700,85800,85800,85800,85800,0
20250403,133800,572555700,85800,85800,85800,85800,0
20250403,133700,572555700,85800,85800,85800,85800,0
20250403,133600,572555700,85800,85800,85800,85800,0
20250403,133500,572555700,85800,85800,85850,85800,52
20250403,133400,568094050,85800,85800,85800,85800,12
20250403,133300,567064450,85800,85800,85800,85800,10
20250403,133200,566206450,85800,85800,85800,85800,0
20250403,133100,566206450,85800,85800,85800,85800,0
20250403,133000,566206450,85800,85800,85800,85800,0
20250403,132900,566206450,85800,85800,85800,85800,1
20250403,132800,566120650,85800,85800,85800,85800,6
20250403,132700,565605850,85800,85800,85800,85800,0
20250403,132600,565605850,85800,85800,85800,85800,1
20250403,132500,565520050,85800,85800,85800,85800,2
20250403,132400,565348450,85800,85800,85800,85800,0
20250403,132300,565348450,85800,85800,85800,85800,0
20250403,132200,565348450,85800,85800,85800,85800,0
20250403,132100,565348450,85800,85800,85800,85800,1
20250403,132000,565262650,85800,85800,85800,85800,4
20250403,131900,564919450,85700,85700,85700,85700,0
20250403,131800,564919450,85700,85700,85700,85700,0
20250403,131700,564919450,85700,85700,85700,85700,0
20250403,131600,564919450,85700,85700,85700,85700,0
20250403,131500,564919450,85700,85700,85700,85700,0
20250403,131400,564919450,85700,85700,85700,85700,0
20250403,131300,564919450,85700,85700,85700,85700,0
20250403,131200,564919450,85700,85700,85700,85700,3
20250403,131100,564662350,85700,85700,85700,85700,1
20250403,131000,564576650,85900,85800,85900,85800,163
20250403,130900,550589650,85800,85800,85800,85800,100
20250403,130800,542009650,85800,85800,85800,85800,0
20250403,130700,542009650,85800,85800,85800,85800,0
20250403,130600,542009650,85800,85800,85800,85800,0
20250403,130500,542009650,85800,85800,85800,85800,0
20250403,130400,542009650,85800,85800,85800,85800,0
20250403,130300,542009650,85800,85800,85800,85800,0
20250403,130200,542009650,85800,85800,85800,85800,0
20250403,130100,542009650,85800,85800,85800,85800,5
20250403,130000,541580650,85800,85800,85800,85800,0
20250403,125900,541580650,85800,85800,85800,85800,9
20250403,125800,540808450,85800,85800,85800,85800,1
20250403,125700,540722650,85800,85800,85800,85800,7
20250403,125600,540122050,85800,85800,85800,85800,1
20250403,125500,540036250,85800,85800,85800,85800,0
20250403,125400,540036250,85800,85800,85800,85800,0
20250403,125300,540036250,85800,85800,85800,85800,0
20250403,125200,540036250,85800,85800,85800,85800,11
20250403,125100,539092450,85800,85800,85800,85800,8
20250403,125000,538406050,85800,85800,85800,85800,31
20250403,124900,535746250,85800,85700,85800,85700,86
20250403,124800,528375850,85700,85700,85700,85700,123
20250403,124700,517834750,85700,85700,85700,85700,13
20250403,124600,516720650,85700,85700,85700,85700,1
20250403,124500,516634950,85600,85800,85800,85600,631
20250403,124400,462581950,85900,85900,85900,85900,0
20250403,124300,462581950,85900,86000,86000,85900,32
20250403,124200,459833050,85900,85900,85900,85900,0
20250403,124100,459833050,85900,85900,85900,85900,0
20250403,124000,459833050,85900,85900,85900,85900,0
20250403,123900,459833050,85900,85900,85900,85900,0
20250403,123800,459833050,85900,85900,85900,85900,1
20250403,123700,459747150,85900,85900,85900,85900,10
20250403,123600,458888150,85900,85900,85900,85900,136
20250403,123500,447205750,86000,86000,86000,86000,0
20250403,123400,447205750,86000,86000,86000,86000,0
20250403,123300,447205750,86000,86000,86000,86000,1
20250403,123200,447119750,86000,85900,86000,85900,192
20250403,123100,430614350,85900,85900,85900,85900,0
20250403,123000,430614350,85900,85900,85900,85900,0
20250403,122900,430614350,85900,85900,85900,85900,22
20250403,122800,428724550,85900,85900,85900,85900,0
20250403,122700,428724550,85900,85900,85900,85900,0
20250403,122600,428724550,85900,85900,85900,85900,0
20250403,122500,428724550,85900,85900,85900,85900,0
20250403,122400,428724550,85900,85900,85900,85900,1
20250403,122300,428638650,85900,85900,85900,85900,1
20250403,122200,428552750,85800,85800,85800,85800,0
20250403,122100,428552750,85800,85800,85800,85800,0
20250403,122000,428552750,85800,85800,85800,85800,0
20250403,121900,428552750,85800,85800,85800,85800,10
20250403,121800,427694750,85800,85800,85800,85800,0
20250403,121700,427694750,85800,85800,85800,85800,10
20250403,121600,426836750,85800,85800,85800,85800,13
20250403,121500,425721350,85900,85900,85900,85900,0
20250403,121400,425721350,85900,85900,85900,85900,2
20250403,121300,425549550,85800,85800,85800,85800,0
20250403,121200,425549550,85800,85900,85900,85800,12
20250403,121100,424519500,85900,85900,85900,85900,10
20250403,121000,423660500,85800,85800,85800,85800,0
20250403,120900,423660500,85800,85800,85800,85800,0
20250403,120800,423660500,85800,85800,85800,85800,0
20250403,120700,423660500,85800,85800,85800,85800,4
20250403,120600,423317300,85900,85900,85900,85900,4
20250403,120500,422973700,85900,85900,85900,85900,19
20250403,120400,421341600,86000,86000,86000,86000,0
20250403,120300,421341600,86000,86000,86000,86000,0
20250403,120200,421341600,86000,86000,86000,86000,51
20250403,120100,416955600,85900,85900,85900,85900,0
20250403,120000,416955600,85900,85900,85900,85900,0
20250403,115900,416955600,85900,85900,85900,85900,0
20250403,115800,416955600,85900,85900,85900,85900,0
20250403,115700,416955600,85900,86000,86000,85900,5
20250403,115600,416525700,85900,85900,85900,85900,0
20250403,115500,416525700,85900,85900,85900,85900,0
20250403,115400,416525700,85900,85900,85900,85900,0
20250403,115300,416525700,85900,85900,85900,85900,0
20250403,115200,416525700,85900,85900,85900,85900,4
20250403,115100,416182100,86000,86000,86000,86000,0
20250403,115000,416182100,86000,86000,86000,86000,0
20250403,114900,416182100,86000,86000,86000,86000,0
20250403,114800,416182100,86000,86000,86000,86000,0
20250403,114700,416182100,86000,86000,86000,86000,0
20250403,114600,416182100,86000,86000,86000,86000,33
20250403,114500,413344100,86000,86000,86000,86000,11
20250403,114400,412398100,86000,86000,86000,86000,0
20250403,114300,412398100,86000,86000,86000,86000,1
20250403,114200,412312100,86000,86000,86000,86000,0
20250403,114100,412312100,86000,86000,86000,86000,0
20250403,114000,412312100,86000,86000,86000,86000,0
20250403,113900,412312100,86000,86000,86000,86000,11
20250403,113800,411366100,86000,86000,86000,86000,0
20250403,113700,411366100,86000,86000,86000,86000,0
20250403,113600,411366100,86000,86000,86000,86000,0
20250403,113500,411366100,86000,86000,86000,86000,0
20250403,113400,411366100,86000,86000,86000,86000,0
20250403,113300,411366100,86000,86000,86000,86000,0
20250403,113200,411366100,86000,86000,86000,86000,0
20250403,113100,411366100,86000,86000,86000,86000,0
20250403,113000,411366100,86000,86000,86000,86000,0
20250403,112900,411366100,86000,86000,86000,86000,0
20250403,112800,411366100,86000,86000,86000,86000,0
20250403,112700,411366100,86000,86000,86000,86000,1
20250403,112600,411280100,85900,85900,85900,85900,0
20250403,112500,411280100,85900,85900,85900,85900,0
20250403,112400,411280100,85900,85900,85900,85900,4
20250403,112300,410936500,85900,85900,85900,85900,0
20250403,112200,410936500,85900,85900,85900,85900,5
20250403,112100,410507000,86000,86000,86000,86000,15
20250403,112000,409217000,86000,86000,86000,86000,26
20250403,111900,406981000,85900,85900,85900,85900,0
20250403,111800,406981000,85900,85900,85900,85900,7
20250403,111700,406379700,85900,85900,85900,85900,0
20250403,111600,406379700,85900,85900,85900,85900,0
20250403,111500,406379700,85900,85900,85900,85900,61
20250403,111400,401139800,85800,85800,85800,85800,0
20250403,111300,401139800,85800,85800,85800,85800,0
20250403,111200,401139800,85800,85800,85800,85800,0
20250403,111100,401139800,85800,85800,85800,85800,0
20250403,111000,401139800,85800,85800,85800,85800,0
20250403,110900,401139800,85800,85800,85800,85800,0
20250403,110800,401139800,85800,85800,85800,85800,0
20250403,110700,401139800,85800,85800,85800,85800,0
20250403,110600,401139800,85800,85800,85800,85800,0
20250403,110500,401139800,85800,85900,85900,85800,75
20250403,110400,394704500,85900,85900,85900,85900,0
20250403,110300,394704500,85900,85900,85900,85900,1
20250403,110200,394618600,85900,85900,85900,85900,11
20250403,110100,393673700,85900,85900,85900,85900,2
20250403,110000,393501900,85900,85900,85900,85900,0
20250403,105900,393501900,85900,85900,85900,85900,0
20250403,105800,393501900,85900,85900,85900,85900,144
20250403,105700,381132300,86000,85900,86000,85900,59
20250403,105600,376064000,85900,85900,85900,85900,1
20250403,105500,375978100,85800,85800,85800,85800,2
20250403,105400,375806500,85900,85900,85900,85900,0
20250403,105300,375806500,85900,85900,85900,85900,8
20250403,105200,375119300,85900,85900,85900,85900,5
20250403,105100,374689800,85900,85900,85900,85900,1
20250403,105000,374603900,85800,85800,85800,85800,46
20250403,104900,370657100,85800,85800,85800,85800,3
20250403,104800,370399700,85800,85800,85800,85800,1
20250403,104700,370313900,85800,85800,85800,85800,22
20250403,104600,368426300,85900,85900,85900,85900,2
20250403,104500,368254500,85800,85800,85800,85800,0
20250403,104400,368254500,85800,85800,85800,85800,136
20250403,104300,356585700,85800,85800,85800,85800,46
20250403,104200,352638900,85800,85800,85800,85800,0
20250403,104100,352638900,85800,85800,85800,85800,2
20250403,104000,352467300,85800,85800,85800,85800,0
20250403,103900,352467300,85800,85800,85800,85800,0
20250403,103800,352467300,85800,85800,85800,85800,0
20250403,103700,352467300,85800,85800,85800,85800,3
20250403,103600,352209900,85700,85700,85700,85700,0
20250403,103500,352209900,85700,85700,85700,85700,0
20250403,103400,352209900,85700,85800,85800,85700,12
20250403,103300,351181400,85800,85800,85800,85800,2
20250403,103200,351009800,85800,85800,85800,85800,0
20250403,103100,351009800,85800,85800,85800,85800,2
20250403,103000,350838200,85800,85800,85800,85800,76
20250403,102900,344317400,85900,85900,85900,85900,0
20250403,102800,344317400,85900,85900,85900,85900,10
20250403,102700,343458400,85900,85900,85900,85900,2
20250403,102600,343286600,85900,85900,85900,85900,0
20250403,102500,343286600,85900,85900,85900,85900,41
20250403,102400,339764700,85900,85900,85900,85900,155
20250403,102300,326450200,85800,85800,85800,85800,0
20250403,102200,326450200,85800,85800,85800,85800,0
20250403,102100,326450200,85800,85800,85800,85800,116
20250403,102000,316497400,85800,85800,85800,85800,2
20250403,101900,316325800,85800,85800,85800,85800,54
20250403,101800,311692600,85800,85800,85800,85800,1
20250403,101700,311606800,85800,85800,85800,85800,12
20250403,101600,310577200,85800,85800,85800,85800,1
20250403,101500,310491400,85700,85700,85700,85700,0
20250403,101400,310491400,85700,85900,85900,85700,556
20250403,101300,262813500,86100,86100,86100,86100,0
20250403,101200,262813500,86100,86000,86100,86000,52
20250403,101100,258341300,86000,86000,86000,86000,0
20250403,101000,258341300,86000,86100,86100,86000,10
20250403,100900,257481200,86100,86100,86100,86100,1
20250403,100800,257395100,86100,86000,86100,86000,43
20250403,100700,253697000,86000,86000,86000,86000,0
20250403,100600,253697000,86000,86000,86000,86000,0
20250403,100500,253697000,86000,86000,86000,86000,2
20250403,100400,253525000,86000,86000,86000,86000,5
20250403,100300,253095000,86000,86000,86000,86000,0
20250403,100200,253095000,86000,86000,86000,86000,0
20250403,100100,253095000,86000,86000,86000,86000,13
20250403,100000,251977000,86000,86000,86000,86000,89
20250403,095900,244323000,86000,86000,86000,86000,0
20250403,095800,244323000,86000,86000,86000,86000,0
20250403,095700,244323000,86000,86000,86000,86000,61
20250403,095600,239077000,85900,85800,85900,85800,228
20250403,095500,219500900,85800,85800,85800,85800,175
20250403,095400,204485900,85800,85800,85800,85800,1
20250403,095300,204400100,85800,85800,85800,85800,10
20250403,095200,203542100,85700,85800,85800,85700,148
20250403,095100,190856200,85800,85800,85800,85700,42
20250403,095000,187253500,85700,85700,85700,85700,112
20250403,094900,177655100,85800,86000,86000,85700,914
20250403,094800,99272400,86000,86000,86000,86000,0
20250403,094700,99272400,86000,86000,86000,86000,27
20250403,094600,96950400,86100,86100,86100,86100,0
20250403,094500,96950400,86100,86100,86100,86100,1
20250403,094400,96864300,86000,86000,86000,86000,2
20250403,094300,96692300,86000,86000,86000,86000,6
20250403,094200,96176300,86100,86100,86100,86100,3
20250403,094100,95918000,86100,86100,86100,86100,5
20250403,094000,95487500,86100,86100,86100,86100,1
20250403,093900,95401400,86000,86000,86000,86000,36
20250403,093800,92305400,86000,86000,86000,86000,3
20250403,093700,92047400,86000,86000,86000,86000,62
20250403,093600,86715400,85900,85900,85900,85900,0
20250403,093500,86715400,85900,86000,86000,85900,14
20250403,093400,85512200,86000,86000,86000,86000,1
20250403,093300,85426200,86000,86000,86000,86000,0
20250403,093200,85426200,86000,86000,86000,86000,3
20250403,093100,85168200,86000,86000,86000,86000,1
20250403,093000,85082200,86000,86000,86000,85900,111
20250403,092900,75546000,86000,86000,86000,86000,118
20250403,092800,65398000,86000,86000,86000,86000,3
20250403,092700,65140000,85900,86000,86000,85900,8
20250403,092600,64452300,86100,86100,86100,86100,1
20250403,092500,64366200,86100,86100,86100,86100,4
20250403,092400,64021800,86100,86100,86100,86100,0
20250403,092300,64021800,86100,86100,86100,86100,1
20250403,092200,63935700,86000,86000,86000,86000,1
20250403,092100,63849700,86000,86000,86000,86000,0
20250403,092000,63849700,86000,86000,86000,86000,3
20250403,091900,63591700,85800,85800,85800,85800,0
20250403,091800,63591700,85800,85900,85900,85800,50
20250403,091700,59298500,86200,86000,86200,86000,60
20250403,091600,54136500,86000,86000,86000,86000,1
20250403,091500,54050500,86000,86000,86000,86000,3
20250403,091400,53792500,86000,86000,86000,86000,5
20250403,091300,53362500,86000,85900,86000,85900,211
20250403,091200,35237400,85900,85900,85900,85900,0
20250403,091100,35237400,85900,85900,85900,85900,0
20250403,091000,35237400,85900,85900,85900,85800,46
20250403,090900,31290000,85900,85900,85900,85900,6
20250403,090800,30774600,85900,85900,85900,85900,14
20250403,090700,29572000,85800,85900,85900,85800,12
20250403,090600,28541800,85900,85900,85900,85900,5
20250403,090500,28112300,85800,85900,85900,85800,9
20250403,090400,27340000,85900,85900,85900,85900,13
20250403,090300,26223300,85900,85900,85900,85900,2
20250403,090200,26051500,85800,85900,85900,85800,2
20250403,090100,25879800,85800,85800,85900,85800,4
20250403,090000,25536400,85800,86200,86200,85800,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182700 861237300 86100 86100 86100 86100 125
3 20250403 182600 861237300 86100 86100 86100 86100 0
4 20250403 182500 861237300 86100 86100 86100 86100 0
5 20250403 182400 861237300 86100 86100 86100 86100 0
6 20250403 182300 861237300 86100 86100 86100 86100 0
7 20250403 182200 861237300 86100 86100 86100 86100 0
8 20250403 182100 861237300 86100 86100 86100 86100 0
9 20250403 182000 861237300 86100 86100 86100 86100 0
10 20250403 181900 861237300 86100 86100 86100 86100 0
11 20250403 181800 861237300 86100 86100 86100 86100 0
12 20250403 181700 861237300 86100 86100 86100 86100 0
13 20250403 181600 861237300 86100 86100 86100 86100 0
14 20250403 181500 861237300 86100 86100 86100 86100 0
15 20250403 181400 861237300 86100 86100 86100 86100 0
16 20250403 181300 861237300 86100 86100 86100 86100 0
17 20250403 181200 861237300 86100 86100 86100 86100 0
18 20250403 181100 861237300 86100 86100 86100 86100 0
19 20250403 181000 861237300 86100 86100 86100 86100 0
20 20250403 180900 861237300 86100 86100 86100 86100 0
21 20250403 180800 861237300 86100 86100 86100 86100 0
22 20250403 180700 861237300 86100 86100 86100 86100 0
23 20250403 180600 861237300 86100 86100 86100 86100 0
24 20250403 180500 861237300 86100 86100 86100 86100 0
25 20250403 180400 861237300 86100 86100 86100 86100 0
26 20250403 180300 861237300 86100 86100 86100 86100 0
27 20250403 180200 861237300 86100 86100 86100 86100 0
28 20250403 180100 861237300 86100 86100 86100 86100 0
29 20250403 180000 861237300 86100 86100 86100 86100 0
30 20250403 175900 861237300 86100 86100 86100 86100 0
31 20250403 175800 861237300 86100 86100 86100 86100 0
32 20250403 175700 861237300 86100 86100 86100 86100 125
33 20250403 175600 861237300 86100 86100 86100 86100 0
34 20250403 175500 861237300 86100 86100 86100 86100 0
35 20250403 175400 861237300 86100 86100 86100 86100 0
36 20250403 175300 861237300 86100 86100 86100 86100 0
37 20250403 175200 861237300 86100 86100 86100 86100 0
38 20250403 175100 861237300 86100 86100 86100 86100 0
39 20250403 175000 861237300 86100 86100 86100 86100 0
40 20250403 174900 861237300 86100 86100 86100 86100 0
41 20250403 174800 861237300 86100 86100 86100 86100 0
42 20250403 174700 861237300 86100 86100 86100 86100 0
43 20250403 174600 861237300 86100 86100 86100 86100 0
44 20250403 174500 861237300 86100 86100 86100 86100 0
45 20250403 174400 861237300 86100 86100 86100 86100 0
46 20250403 174300 861237300 86100 86100 86100 86100 0
47 20250403 174200 861237300 86100 86100 86100 86100 0
48 20250403 174100 861237300 86100 86100 86100 86100 0
49 20250403 174000 861237300 86100 86100 86100 86100 0
50 20250403 173900 861237300 86100 86100 86100 86100 0
51 20250403 173800 861237300 86100 86100 86100 86100 0
52 20250403 173700 861237300 86100 86100 86100 86100 0
53 20250403 173600 861237300 86100 86100 86100 86100 0
54 20250403 173500 861237300 86100 86100 86100 86100 0
55 20250403 173400 861237300 86100 86100 86100 86100 0
56 20250403 173300 861237300 86100 86100 86100 86100 0
57 20250403 173200 861237300 86100 86100 86100 86100 0
58 20250403 173100 861237300 86100 86100 86100 86100 0
59 20250403 173000 861237300 86100 86100 86100 86100 0
60 20250403 172900 861237300 86100 86100 86100 86100 0
61 20250403 172800 861237300 86100 86100 86100 86100 0
62 20250403 172700 861237300 86100 86100 86100 86100 125
63 20250403 172600 861237300 86100 86100 86100 86100 0
64 20250403 172500 861237300 86100 86100 86100 86100 0
65 20250403 172400 861237300 86100 86100 86100 86100 0
66 20250403 172300 861237300 86100 86100 86100 86100 0
67 20250403 172200 861237300 86100 86100 86100 86100 0
68 20250403 172100 861237300 86100 86100 86100 86100 0
69 20250403 172000 861237300 86100 86100 86100 86100 0
70 20250403 171900 861237300 86100 86100 86100 86100 0
71 20250403 171800 861237300 86100 86100 86100 86100 0
72 20250403 171700 861237300 86100 86100 86100 86100 0
73 20250403 171600 861237300 86100 86100 86100 86100 0
74 20250403 171500 861237300 86100 86100 86100 86100 0
75 20250403 171400 861237300 86100 86100 86100 86100 0
76 20250403 171300 861237300 86100 86100 86100 86100 0
77 20250403 171200 861237300 86100 86100 86100 86100 0
78 20250403 171100 861237300 86100 86100 86100 86100 0
79 20250403 171000 861237300 86100 86100 86100 86100 0
80 20250403 170900 861237300 86100 86100 86100 86100 0
81 20250403 170800 861237300 86100 86100 86100 86100 0
82 20250403 170700 861237300 86100 86100 86100 86100 0
83 20250403 170600 861237300 86100 86100 86100 86100 0
84 20250403 170500 861237300 86100 86100 86100 86100 0
85 20250403 170400 861237300 86100 86100 86100 86100 0
86 20250403 170300 861237300 86100 86100 86100 86100 0
87 20250403 170200 861237300 86100 86100 86100 86100 0
88 20250403 170100 861237300 86100 86100 86100 86100 0
89 20250403 170000 861237300 86100 86100 86100 86100 0
90 20250403 165900 861237300 86100 86100 86100 86100 0
91 20250403 165800 861237300 86100 86100 86100 86100 0
92 20250403 165700 861237300 86100 86100 86100 86100 125
93 20250403 165600 861237300 86100 86100 86100 86100 0
94 20250403 165500 861237300 86100 86100 86100 86100 0
95 20250403 165400 861237300 86100 86100 86100 86100 0
96 20250403 165300 861237300 86100 86100 86100 86100 0
97 20250403 165200 861237300 86100 86100 86100 86100 0
98 20250403 165100 861237300 86100 86100 86100 86100 0
99 20250403 165000 861237300 86100 86100 86100 86100 0
100 20250403 164900 861237300 86100 86100 86100 86100 0
101 20250403 164800 861237300 86100 86100 86100 86100 0
102 20250403 164700 861237300 86100 86100 86100 86100 0
103 20250403 164600 861237300 86100 86100 86100 86100 0
104 20250403 164500 861237300 86100 86100 86100 86100 0
105 20250403 164400 861237300 86100 86100 86100 86100 0
106 20250403 164300 861237300 86100 86100 86100 86100 0
107 20250403 164200 861237300 86100 86100 86100 86100 0
108 20250403 164100 861237300 86100 86100 86100 86100 0
109 20250403 164000 861237300 86100 86100 86100 86100 0
110 20250403 163900 861237300 86100 86100 86100 86100 0
111 20250403 163800 861237300 86100 86100 86100 86100 0
112 20250403 163700 861237300 86100 86100 86100 86100 0
113 20250403 163600 861237300 86100 86100 86100 86100 0
114 20250403 163500 861237300 86100 86100 86100 86100 0
115 20250403 163400 861237300 86100 86100 86100 86100 0
116 20250403 163300 861237300 86100 86100 86100 86100 0
117 20250403 163200 861237300 86100 86100 86100 86100 0
118 20250403 163100 861237300 86100 86100 86100 86100 0
119 20250403 163000 861237300 86100 86100 86100 86100 0
120 20250403 162900 861237300 86100 86100 86100 86100 0
121 20250403 162800 861237300 86100 86100 86100 86100 0
122 20250403 162700 861237300 86100 86100 86100 86100 125
123 20250403 162600 861237300 86100 86100 86100 86100 0
124 20250403 162500 861237300 86100 86100 86100 86100 0
125 20250403 162400 861237300 86100 86100 86100 86100 0
126 20250403 162300 861237300 86100 86100 86100 86100 0
127 20250403 162200 861237300 86100 86100 86100 86100 0
128 20250403 162100 861237300 86100 86100 86100 86100 0
129 20250403 162000 861237300 86100 86100 86100 86100 0
130 20250403 161900 861237300 86100 86100 86100 86100 0
131 20250403 161800 861237300 86100 86100 86100 86100 0
132 20250403 161700 861237300 86100 86100 86100 86100 0
133 20250403 161600 861237300 86100 86100 86100 86100 0
134 20250403 161500 861237300 86100 86100 86100 86100 0
135 20250403 161400 861237300 86100 86100 86100 86100 0
136 20250403 161300 861237300 86100 86100 86100 86100 0
137 20250403 161200 861237300 86100 86100 86100 86100 0
138 20250403 161100 861237300 86100 86100 86100 86100 0
139 20250403 161000 861237300 86100 86100 86100 86100 0
140 20250403 160900 861237300 86100 86100 86100 86100 0
141 20250403 160800 861237300 86100 86100 86100 86100 0
142 20250403 160700 861237300 86100 86100 86100 86100 0
143 20250403 160600 861237300 86100 86100 86100 86100 0
144 20250403 160500 861237300 86100 86100 86100 86100 0
145 20250403 160400 861237300 86100 86100 86100 86100 0
146 20250403 160300 861237300 86100 86100 86100 86100 0
147 20250403 160200 861237300 86100 86100 86100 86100 0
148 20250403 160100 861237300 86100 86100 86100 86100 0
149 20250403 160000 861237300 86100 86100 86100 86100 0
150 20250403 155900 861237300 86100 86100 86100 86100 0
151 20250403 155800 861237300 86100 86100 86100 86100 0
152 20250403 155700 861237300 86100 86100 86100 86100 125
153 20250403 155600 861237300 86100 86100 86100 86100 0
154 20250403 155500 861237300 86100 86100 86100 86100 0
155 20250403 155400 861237300 86100 86100 86100 86100 0
156 20250403 155300 861237300 86100 86100 86100 86100 0
157 20250403 155200 861237300 86100 86100 86100 86100 0
158 20250403 155100 861237300 86100 86100 86100 86100 0
159 20250403 155000 861237300 86100 86100 86100 86100 0
160 20250403 154900 861237300 86100 86100 86100 86100 0
161 20250403 154800 861237300 86100 86100 86100 86100 0
162 20250403 154700 861237300 86100 86100 86100 86100 0
163 20250403 154600 861237300 86100 86100 86100 86100 0
164 20250403 154500 861237300 86100 86100 86100 86100 0
165 20250403 154400 861237300 86100 86100 86100 86100 0
166 20250403 154300 861237300 86100 86100 86100 86100 0
167 20250403 154200 861237300 86100 86100 86100 86100 0
168 20250403 154100 861237300 86100 86100 86100 86100 0
169 20250403 154000 861237300 86100 86100 86100 86100 0
170 20250403 153900 861237300 86100 86100 86100 86100 0
171 20250403 153800 861237300 86100 86100 86100 86100 0
172 20250403 153700 861237300 86100 86100 86100 86100 0
173 20250403 153600 861237300 86100 86100 86100 86100 0
174 20250403 153500 861237300 86100 86100 86100 86100 0
175 20250403 153400 861237300 86100 86100 86100 86100 0
176 20250403 153300 861237300 86100 86100 86100 86100 0
177 20250403 153200 861237300 86100 86100 86100 86100 0
178 20250403 153100 861237300 86100 86100 86100 86100 0
179 20250403 153000 861237300 86100 86100 86100 86100 125
180 20250403 152900 850474800 86100 86100 86100 86100 0
181 20250403 152800 850474800 86100 86100 86100 86100 0
182 20250403 152700 850474800 86100 86100 86100 86100 0
183 20250403 152600 850474800 86100 86100 86100 86100 0
184 20250403 152500 850474800 86100 86100 86100 86100 0
185 20250403 152400 850474800 86100 86100 86100 86100 0
186 20250403 152300 850474800 86100 86100 86100 86100 0
187 20250403 152200 850474800 86100 86100 86100 86100 0
188 20250403 152100 850474800 86100 86100 86100 86100 0
189 20250403 152000 850474800 86100 86100 86100 86100 0
190 20250403 151900 850474800 86100 86100 86100 86100 0
191 20250403 151800 850474800 86100 86200 86200 86100 5
192 20250403 151700 850044100 86200 86100 86200 86100 71
193 20250403 151600 843930300 86100 86100 86100 86100 15
194 20250403 151500 842638800 86100 86100 86100 86100 4
195 20250403 151400 842294400 86100 86100 86100 86100 2
196 20250403 151300 842122200 86100 86100 86100 86100 0
197 20250403 151200 842122200 86100 86100 86100 86100 14
198 20250403 151100 840916800 86100 86100 86100 86100 105
199 20250403 151000 831876300 86100 86000 86100 86000 163
200 20250403 150900 817844000 86100 86200 86200 86100 346
201 20250403 150800 788036000 86200 86200 86200 86200 0
202 20250403 150700 788036000 86200 86200 86200 86200 0
203 20250403 150600 788036000 86200 86200 86200 86200 0
204 20250403 150500 788036000 86200 86200 86200 86200 0
205 20250403 150400 788036000 86200 86200 86200 86200 18
206 20250403 150300 786484400 86300 86300 86300 86300 3
207 20250403 150200 786225500 86200 86200 86200 86200 0
208 20250403 150100 786225500 86200 86200 86200 86200 1
209 20250403 150000 786139300 86300 86300 86300 86300 1
210 20250403 145900 786053000 86200 86200 86200 86200 0
211 20250403 145800 786053000 86200 86200 86200 86200 48
212 20250403 145700 781915400 86300 86300 86300 86300 0
213 20250403 145600 781915400 86300 86300 86300 86300 11
214 20250403 145500 780966100 86300 86300 86300 86300 155
215 20250403 145400 767589600 86200 86200 86200 86200 82
216 20250403 145300 760521200 86200 86200 86200 86200 0
217 20250403 145200 760521200 86200 86200 86200 86200 0
218 20250403 145100 760521200 86200 86200 86200 86200 0
219 20250403 145000 760521200 86200 86200 86200 86200 18
220 20250403 144900 758969600 86300 86300 86300 86300 0
221 20250403 144800 758969600 86300 86300 86300 86300 0
222 20250403 144700 758969600 86300 86000 86300 86000 263
223 20250403 144600 736317000 86000 86000 86000 86000 0
224 20250403 144500 736317000 86000 86100 86100 86000 346
225 20250403 144400 706552600 86100 86100 86100 86100 0
226 20250403 144300 706552600 86100 86100 86100 86100 0
227 20250403 144200 706552600 86100 86100 86100 86100 20
228 20250403 144100 704830600 86100 86100 86100 86100 0
229 20250403 144000 704830600 86100 86100 86100 86100 0
230 20250403 143900 704830600 86100 86100 86100 86100 0
231 20250403 143800 704830600 86100 86100 86100 86100 0
232 20250403 143700 704830600 86100 86100 86100 86100 0
233 20250403 143600 704830600 86100 86100 86100 86100 0
234 20250403 143500 704830600 86100 86100 86100 86100 0
235 20250403 143400 704830600 86100 86100 86100 86100 0
236 20250403 143300 704830600 86100 86100 86100 86100 2
237 20250403 143200 704658400 86200 86200 86200 86200 0
238 20250403 143100 704658400 86200 86200 86200 86200 0
239 20250403 143000 704658400 86200 86200 86200 86200 0
240 20250403 142900 704658400 86200 86200 86200 86200 1
241 20250403 142800 704572200 86100 86100 86100 86100 0
242 20250403 142700 704572200 86100 86100 86100 86100 0
243 20250403 142600 704572200 86100 86100 86100 86100 95
244 20250403 142500 696392700 86100 86100 86100 86100 1
245 20250403 142400 696306600 86100 86100 86100 86100 1
246 20250403 142300 696220500 86100 86000 86100 86000 30
247 20250403 142200 693638500 86100 86100 86100 86100 0
248 20250403 142100 693638500 86100 86100 86100 86100 1
249 20250403 142000 693552400 86000 86000 86000 86000 0
250 20250403 141900 693552400 86000 86000 86000 86000 0
251 20250403 141800 693552400 86000 86100 86100 86000 318
252 20250403 141700 666184300 86100 86100 86100 86100 0
253 20250403 141600 666184300 86100 86100 86100 86100 0
254 20250403 141500 666184300 86100 86000 86100 86000 128
255 20250403 141400 655174200 86000 86000 86000 86000 24
256 20250403 141300 653110200 86000 86000 86000 86000 0
257 20250403 141200 653110200 86000 86000 86000 86000 0
258 20250403 141100 653110200 86000 86000 86000 86000 13
259 20250403 141000 651992200 86000 86000 86000 86000 0
260 20250403 140900 651992200 86000 85900 86000 85900 100
261 20250403 140800 643399100 85900 85900 85900 85900 0
262 20250403 140700 643399100 85900 85900 85900 85900 0
263 20250403 140600 643399100 85900 86000 86000 85900 39
264 20250403 140500 640048900 86300 86300 86300 86300 0
265 20250403 140400 640048900 86300 86300 86300 86300 0
266 20250403 140300 640048900 86300 86300 86300 86300 0
267 20250403 140200 640048900 86300 86000 86300 86000 296
268 20250403 140100 614533600 86000 85800 86000 85800 241
269 20250403 140000 593831500 85800 85800 85800 85800 50
270 20250403 135900 589541500 85700 85700 85700 85700 0
271 20250403 135800 589541500 85700 85800 85800 85700 31
272 20250403 135700 586884600 85800 85800 85800 85800 93
273 20250403 135600 578905200 85800 85800 85800 85800 0
274 20250403 135500 578905200 85800 85800 85800 85800 71
275 20250403 135400 572813400 85900 85900 85900 85900 0
276 20250403 135300 572813400 85900 85900 85900 85900 0
277 20250403 135200 572813400 85900 85900 85900 85900 0
278 20250403 135100 572813400 85900 85900 85900 85900 0
279 20250403 135000 572813400 85900 85900 85900 85900 0
280 20250403 134900 572813400 85900 85900 85900 85900 0
281 20250403 134800 572813400 85900 85900 85900 85900 0
282 20250403 134700 572813400 85900 85900 85900 85900 0
283 20250403 134600 572813400 85900 85900 85900 85900 2
284 20250403 134500 572641600 85900 85900 85900 85900 0
285 20250403 134400 572641600 85900 85900 85900 85900 0
286 20250403 134300 572641600 85900 85900 85900 85900 0
287 20250403 134200 572641600 85900 85900 85900 85900 0
288 20250403 134100 572641600 85900 85900 85900 85900 0
289 20250403 134000 572641600 85900 85900 85900 85900 1
290 20250403 133900 572555700 85800 85800 85800 85800 0
291 20250403 133800 572555700 85800 85800 85800 85800 0
292 20250403 133700 572555700 85800 85800 85800 85800 0
293 20250403 133600 572555700 85800 85800 85800 85800 0
294 20250403 133500 572555700 85800 85800 85850 85800 52
295 20250403 133400 568094050 85800 85800 85800 85800 12
296 20250403 133300 567064450 85800 85800 85800 85800 10
297 20250403 133200 566206450 85800 85800 85800 85800 0
298 20250403 133100 566206450 85800 85800 85800 85800 0
299 20250403 133000 566206450 85800 85800 85800 85800 0
300 20250403 132900 566206450 85800 85800 85800 85800 1
301 20250403 132800 566120650 85800 85800 85800 85800 6
302 20250403 132700 565605850 85800 85800 85800 85800 0
303 20250403 132600 565605850 85800 85800 85800 85800 1
304 20250403 132500 565520050 85800 85800 85800 85800 2
305 20250403 132400 565348450 85800 85800 85800 85800 0
306 20250403 132300 565348450 85800 85800 85800 85800 0
307 20250403 132200 565348450 85800 85800 85800 85800 0
308 20250403 132100 565348450 85800 85800 85800 85800 1
309 20250403 132000 565262650 85800 85800 85800 85800 4
310 20250403 131900 564919450 85700 85700 85700 85700 0
311 20250403 131800 564919450 85700 85700 85700 85700 0
312 20250403 131700 564919450 85700 85700 85700 85700 0
313 20250403 131600 564919450 85700 85700 85700 85700 0
314 20250403 131500 564919450 85700 85700 85700 85700 0
315 20250403 131400 564919450 85700 85700 85700 85700 0
316 20250403 131300 564919450 85700 85700 85700 85700 0
317 20250403 131200 564919450 85700 85700 85700 85700 3
318 20250403 131100 564662350 85700 85700 85700 85700 1
319 20250403 131000 564576650 85900 85800 85900 85800 163
320 20250403 130900 550589650 85800 85800 85800 85800 100
321 20250403 130800 542009650 85800 85800 85800 85800 0
322 20250403 130700 542009650 85800 85800 85800 85800 0
323 20250403 130600 542009650 85800 85800 85800 85800 0
324 20250403 130500 542009650 85800 85800 85800 85800 0
325 20250403 130400 542009650 85800 85800 85800 85800 0
326 20250403 130300 542009650 85800 85800 85800 85800 0
327 20250403 130200 542009650 85800 85800 85800 85800 0
328 20250403 130100 542009650 85800 85800 85800 85800 5
329 20250403 130000 541580650 85800 85800 85800 85800 0
330 20250403 125900 541580650 85800 85800 85800 85800 9
331 20250403 125800 540808450 85800 85800 85800 85800 1
332 20250403 125700 540722650 85800 85800 85800 85800 7
333 20250403 125600 540122050 85800 85800 85800 85800 1
334 20250403 125500 540036250 85800 85800 85800 85800 0
335 20250403 125400 540036250 85800 85800 85800 85800 0
336 20250403 125300 540036250 85800 85800 85800 85800 0
337 20250403 125200 540036250 85800 85800 85800 85800 11
338 20250403 125100 539092450 85800 85800 85800 85800 8
339 20250403 125000 538406050 85800 85800 85800 85800 31
340 20250403 124900 535746250 85800 85700 85800 85700 86
341 20250403 124800 528375850 85700 85700 85700 85700 123
342 20250403 124700 517834750 85700 85700 85700 85700 13
343 20250403 124600 516720650 85700 85700 85700 85700 1
344 20250403 124500 516634950 85600 85800 85800 85600 631
345 20250403 124400 462581950 85900 85900 85900 85900 0
346 20250403 124300 462581950 85900 86000 86000 85900 32
347 20250403 124200 459833050 85900 85900 85900 85900 0
348 20250403 124100 459833050 85900 85900 85900 85900 0
349 20250403 124000 459833050 85900 85900 85900 85900 0
350 20250403 123900 459833050 85900 85900 85900 85900 0
351 20250403 123800 459833050 85900 85900 85900 85900 1
352 20250403 123700 459747150 85900 85900 85900 85900 10
353 20250403 123600 458888150 85900 85900 85900 85900 136
354 20250403 123500 447205750 86000 86000 86000 86000 0
355 20250403 123400 447205750 86000 86000 86000 86000 0
356 20250403 123300 447205750 86000 86000 86000 86000 1
357 20250403 123200 447119750 86000 85900 86000 85900 192
358 20250403 123100 430614350 85900 85900 85900 85900 0
359 20250403 123000 430614350 85900 85900 85900 85900 0
360 20250403 122900 430614350 85900 85900 85900 85900 22
361 20250403 122800 428724550 85900 85900 85900 85900 0
362 20250403 122700 428724550 85900 85900 85900 85900 0
363 20250403 122600 428724550 85900 85900 85900 85900 0
364 20250403 122500 428724550 85900 85900 85900 85900 0
365 20250403 122400 428724550 85900 85900 85900 85900 1
366 20250403 122300 428638650 85900 85900 85900 85900 1
367 20250403 122200 428552750 85800 85800 85800 85800 0
368 20250403 122100 428552750 85800 85800 85800 85800 0
369 20250403 122000 428552750 85800 85800 85800 85800 0
370 20250403 121900 428552750 85800 85800 85800 85800 10
371 20250403 121800 427694750 85800 85800 85800 85800 0
372 20250403 121700 427694750 85800 85800 85800 85800 10
373 20250403 121600 426836750 85800 85800 85800 85800 13
374 20250403 121500 425721350 85900 85900 85900 85900 0
375 20250403 121400 425721350 85900 85900 85900 85900 2
376 20250403 121300 425549550 85800 85800 85800 85800 0
377 20250403 121200 425549550 85800 85900 85900 85800 12
378 20250403 121100 424519500 85900 85900 85900 85900 10
379 20250403 121000 423660500 85800 85800 85800 85800 0
380 20250403 120900 423660500 85800 85800 85800 85800 0
381 20250403 120800 423660500 85800 85800 85800 85800 0
382 20250403 120700 423660500 85800 85800 85800 85800 4
383 20250403 120600 423317300 85900 85900 85900 85900 4
384 20250403 120500 422973700 85900 85900 85900 85900 19
385 20250403 120400 421341600 86000 86000 86000 86000 0
386 20250403 120300 421341600 86000 86000 86000 86000 0
387 20250403 120200 421341600 86000 86000 86000 86000 51
388 20250403 120100 416955600 85900 85900 85900 85900 0
389 20250403 120000 416955600 85900 85900 85900 85900 0
390 20250403 115900 416955600 85900 85900 85900 85900 0
391 20250403 115800 416955600 85900 85900 85900 85900 0
392 20250403 115700 416955600 85900 86000 86000 85900 5
393 20250403 115600 416525700 85900 85900 85900 85900 0
394 20250403 115500 416525700 85900 85900 85900 85900 0
395 20250403 115400 416525700 85900 85900 85900 85900 0
396 20250403 115300 416525700 85900 85900 85900 85900 0
397 20250403 115200 416525700 85900 85900 85900 85900 4
398 20250403 115100 416182100 86000 86000 86000 86000 0
399 20250403 115000 416182100 86000 86000 86000 86000 0
400 20250403 114900 416182100 86000 86000 86000 86000 0
401 20250403 114800 416182100 86000 86000 86000 86000 0
402 20250403 114700 416182100 86000 86000 86000 86000 0
403 20250403 114600 416182100 86000 86000 86000 86000 33
404 20250403 114500 413344100 86000 86000 86000 86000 11
405 20250403 114400 412398100 86000 86000 86000 86000 0
406 20250403 114300 412398100 86000 86000 86000 86000 1
407 20250403 114200 412312100 86000 86000 86000 86000 0
408 20250403 114100 412312100 86000 86000 86000 86000 0
409 20250403 114000 412312100 86000 86000 86000 86000 0
410 20250403 113900 412312100 86000 86000 86000 86000 11
411 20250403 113800 411366100 86000 86000 86000 86000 0
412 20250403 113700 411366100 86000 86000 86000 86000 0
413 20250403 113600 411366100 86000 86000 86000 86000 0
414 20250403 113500 411366100 86000 86000 86000 86000 0
415 20250403 113400 411366100 86000 86000 86000 86000 0
416 20250403 113300 411366100 86000 86000 86000 86000 0
417 20250403 113200 411366100 86000 86000 86000 86000 0
418 20250403 113100 411366100 86000 86000 86000 86000 0
419 20250403 113000 411366100 86000 86000 86000 86000 0
420 20250403 112900 411366100 86000 86000 86000 86000 0
421 20250403 112800 411366100 86000 86000 86000 86000 0
422 20250403 112700 411366100 86000 86000 86000 86000 1
423 20250403 112600 411280100 85900 85900 85900 85900 0
424 20250403 112500 411280100 85900 85900 85900 85900 0
425 20250403 112400 411280100 85900 85900 85900 85900 4
426 20250403 112300 410936500 85900 85900 85900 85900 0
427 20250403 112200 410936500 85900 85900 85900 85900 5
428 20250403 112100 410507000 86000 86000 86000 86000 15
429 20250403 112000 409217000 86000 86000 86000 86000 26
430 20250403 111900 406981000 85900 85900 85900 85900 0
431 20250403 111800 406981000 85900 85900 85900 85900 7
432 20250403 111700 406379700 85900 85900 85900 85900 0
433 20250403 111600 406379700 85900 85900 85900 85900 0
434 20250403 111500 406379700 85900 85900 85900 85900 61
435 20250403 111400 401139800 85800 85800 85800 85800 0
436 20250403 111300 401139800 85800 85800 85800 85800 0
437 20250403 111200 401139800 85800 85800 85800 85800 0
438 20250403 111100 401139800 85800 85800 85800 85800 0
439 20250403 111000 401139800 85800 85800 85800 85800 0
440 20250403 110900 401139800 85800 85800 85800 85800 0
441 20250403 110800 401139800 85800 85800 85800 85800 0
442 20250403 110700 401139800 85800 85800 85800 85800 0
443 20250403 110600 401139800 85800 85800 85800 85800 0
444 20250403 110500 401139800 85800 85900 85900 85800 75
445 20250403 110400 394704500 85900 85900 85900 85900 0
446 20250403 110300 394704500 85900 85900 85900 85900 1
447 20250403 110200 394618600 85900 85900 85900 85900 11
448 20250403 110100 393673700 85900 85900 85900 85900 2
449 20250403 110000 393501900 85900 85900 85900 85900 0
450 20250403 105900 393501900 85900 85900 85900 85900 0
451 20250403 105800 393501900 85900 85900 85900 85900 144
452 20250403 105700 381132300 86000 85900 86000 85900 59
453 20250403 105600 376064000 85900 85900 85900 85900 1
454 20250403 105500 375978100 85800 85800 85800 85800 2
455 20250403 105400 375806500 85900 85900 85900 85900 0
456 20250403 105300 375806500 85900 85900 85900 85900 8
457 20250403 105200 375119300 85900 85900 85900 85900 5
458 20250403 105100 374689800 85900 85900 85900 85900 1
459 20250403 105000 374603900 85800 85800 85800 85800 46
460 20250403 104900 370657100 85800 85800 85800 85800 3
461 20250403 104800 370399700 85800 85800 85800 85800 1
462 20250403 104700 370313900 85800 85800 85800 85800 22
463 20250403 104600 368426300 85900 85900 85900 85900 2
464 20250403 104500 368254500 85800 85800 85800 85800 0
465 20250403 104400 368254500 85800 85800 85800 85800 136
466 20250403 104300 356585700 85800 85800 85800 85800 46
467 20250403 104200 352638900 85800 85800 85800 85800 0
468 20250403 104100 352638900 85800 85800 85800 85800 2
469 20250403 104000 352467300 85800 85800 85800 85800 0
470 20250403 103900 352467300 85800 85800 85800 85800 0
471 20250403 103800 352467300 85800 85800 85800 85800 0
472 20250403 103700 352467300 85800 85800 85800 85800 3
473 20250403 103600 352209900 85700 85700 85700 85700 0
474 20250403 103500 352209900 85700 85700 85700 85700 0
475 20250403 103400 352209900 85700 85800 85800 85700 12
476 20250403 103300 351181400 85800 85800 85800 85800 2
477 20250403 103200 351009800 85800 85800 85800 85800 0
478 20250403 103100 351009800 85800 85800 85800 85800 2
479 20250403 103000 350838200 85800 85800 85800 85800 76
480 20250403 102900 344317400 85900 85900 85900 85900 0
481 20250403 102800 344317400 85900 85900 85900 85900 10
482 20250403 102700 343458400 85900 85900 85900 85900 2
483 20250403 102600 343286600 85900 85900 85900 85900 0
484 20250403 102500 343286600 85900 85900 85900 85900 41
485 20250403 102400 339764700 85900 85900 85900 85900 155
486 20250403 102300 326450200 85800 85800 85800 85800 0
487 20250403 102200 326450200 85800 85800 85800 85800 0
488 20250403 102100 326450200 85800 85800 85800 85800 116
489 20250403 102000 316497400 85800 85800 85800 85800 2
490 20250403 101900 316325800 85800 85800 85800 85800 54
491 20250403 101800 311692600 85800 85800 85800 85800 1
492 20250403 101700 311606800 85800 85800 85800 85800 12
493 20250403 101600 310577200 85800 85800 85800 85800 1
494 20250403 101500 310491400 85700 85700 85700 85700 0
495 20250403 101400 310491400 85700 85900 85900 85700 556
496 20250403 101300 262813500 86100 86100 86100 86100 0
497 20250403 101200 262813500 86100 86000 86100 86000 52
498 20250403 101100 258341300 86000 86000 86000 86000 0
499 20250403 101000 258341300 86000 86100 86100 86000 10
500 20250403 100900 257481200 86100 86100 86100 86100 1
501 20250403 100800 257395100 86100 86000 86100 86000 43
502 20250403 100700 253697000 86000 86000 86000 86000 0
503 20250403 100600 253697000 86000 86000 86000 86000 0
504 20250403 100500 253697000 86000 86000 86000 86000 2
505 20250403 100400 253525000 86000 86000 86000 86000 5
506 20250403 100300 253095000 86000 86000 86000 86000 0
507 20250403 100200 253095000 86000 86000 86000 86000 0
508 20250403 100100 253095000 86000 86000 86000 86000 13
509 20250403 100000 251977000 86000 86000 86000 86000 89
510 20250403 095900 244323000 86000 86000 86000 86000 0
511 20250403 095800 244323000 86000 86000 86000 86000 0
512 20250403 095700 244323000 86000 86000 86000 86000 61
513 20250403 095600 239077000 85900 85800 85900 85800 228
514 20250403 095500 219500900 85800 85800 85800 85800 175
515 20250403 095400 204485900 85800 85800 85800 85800 1
516 20250403 095300 204400100 85800 85800 85800 85800 10
517 20250403 095200 203542100 85700 85800 85800 85700 148
518 20250403 095100 190856200 85800 85800 85800 85700 42
519 20250403 095000 187253500 85700 85700 85700 85700 112
520 20250403 094900 177655100 85800 86000 86000 85700 914
521 20250403 094800 99272400 86000 86000 86000 86000 0
522 20250403 094700 99272400 86000 86000 86000 86000 27
523 20250403 094600 96950400 86100 86100 86100 86100 0
524 20250403 094500 96950400 86100 86100 86100 86100 1
525 20250403 094400 96864300 86000 86000 86000 86000 2
526 20250403 094300 96692300 86000 86000 86000 86000 6
527 20250403 094200 96176300 86100 86100 86100 86100 3
528 20250403 094100 95918000 86100 86100 86100 86100 5
529 20250403 094000 95487500 86100 86100 86100 86100 1
530 20250403 093900 95401400 86000 86000 86000 86000 36
531 20250403 093800 92305400 86000 86000 86000 86000 3
532 20250403 093700 92047400 86000 86000 86000 86000 62
533 20250403 093600 86715400 85900 85900 85900 85900 0
534 20250403 093500 86715400 85900 86000 86000 85900 14
535 20250403 093400 85512200 86000 86000 86000 86000 1
536 20250403 093300 85426200 86000 86000 86000 86000 0
537 20250403 093200 85426200 86000 86000 86000 86000 3
538 20250403 093100 85168200 86000 86000 86000 86000 1
539 20250403 093000 85082200 86000 86000 86000 85900 111
540 20250403 092900 75546000 86000 86000 86000 86000 118
541 20250403 092800 65398000 86000 86000 86000 86000 3
542 20250403 092700 65140000 85900 86000 86000 85900 8
543 20250403 092600 64452300 86100 86100 86100 86100 1
544 20250403 092500 64366200 86100 86100 86100 86100 4
545 20250403 092400 64021800 86100 86100 86100 86100 0
546 20250403 092300 64021800 86100 86100 86100 86100 1
547 20250403 092200 63935700 86000 86000 86000 86000 1
548 20250403 092100 63849700 86000 86000 86000 86000 0
549 20250403 092000 63849700 86000 86000 86000 86000 3
550 20250403 091900 63591700 85800 85800 85800 85800 0
551 20250403 091800 63591700 85800 85900 85900 85800 50
552 20250403 091700 59298500 86200 86000 86200 86000 60
553 20250403 091600 54136500 86000 86000 86000 86000 1
554 20250403 091500 54050500 86000 86000 86000 86000 3
555 20250403 091400 53792500 86000 86000 86000 86000 5
556 20250403 091300 53362500 86000 85900 86000 85900 211
557 20250403 091200 35237400 85900 85900 85900 85900 0
558 20250403 091100 35237400 85900 85900 85900 85900 0
559 20250403 091000 35237400 85900 85900 85900 85800 46
560 20250403 090900 31290000 85900 85900 85900 85900 6
561 20250403 090800 30774600 85900 85900 85900 85900 14
562 20250403 090700 29572000 85800 85900 85900 85800 12
563 20250403 090600 28541800 85900 85900 85900 85900 5
564 20250403 090500 28112300 85800 85900 85900 85800 9
565 20250403 090400 27340000 85900 85900 85900 85900 13
566 20250403 090300 26223300 85900 85900 85900 85900 2
567 20250403 090200 26051500 85800 85900 85900 85800 2
568 20250403 090100 25879800 85800 85800 85900 85800 4
569 20250403 090000 25536400 85800 86200 86200 85800 297