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

573
006280/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183100,2075250200,126000,126000,126000,126000,702
20250403,183000,2075250200,126000,126000,126000,126000,0
20250403,182900,2075250200,126000,126000,126000,126000,0
20250403,182800,2075250200,126000,126000,126000,126000,0
20250403,182700,2075250200,126000,126000,126000,126000,0
20250403,182600,2075250200,126000,126000,126000,126000,0
20250403,182500,2075250200,126000,126000,126000,126000,0
20250403,182400,2075250200,126000,126000,126000,126000,0
20250403,182300,2075250200,126000,126000,126000,126000,0
20250403,182200,2075250200,126000,126000,126000,126000,0
20250403,182100,2075250200,126000,126000,126000,126000,0
20250403,182000,2075250200,126000,126000,126000,126000,0
20250403,181900,2075250200,126000,126000,126000,126000,0
20250403,181800,2075250200,126000,126000,126000,126000,0
20250403,181700,2075250200,126000,126000,126000,126000,0
20250403,181600,2075250200,126000,126000,126000,126000,0
20250403,181500,2075250200,126000,126000,126000,126000,0
20250403,181400,2075250200,126000,126000,126000,126000,0
20250403,181300,2075250200,126000,126000,126000,126000,0
20250403,181200,2075250200,126000,126000,126000,126000,0
20250403,181100,2075250200,126000,126000,126000,126000,0
20250403,181000,2075250200,126000,126000,126000,126000,0
20250403,180900,2075250200,126000,126000,126000,126000,0
20250403,180800,2075250200,126000,126000,126000,126000,0
20250403,180700,2075250200,126000,126000,126000,126000,0
20250403,180600,2075250200,126000,126000,126000,126000,0
20250403,180500,2075250200,126000,126000,126000,126000,0
20250403,180400,2075250200,126000,126000,126000,126000,0
20250403,180300,2075250200,126000,126000,126000,126000,0
20250403,180200,2075250200,126000,126000,126000,126000,0
20250403,180100,2075250200,126000,126000,126000,126000,702
20250403,180000,2075250200,126000,126000,126000,126000,0
20250403,175900,2075250200,126000,126000,126000,126000,0
20250403,175800,2075250200,126000,126000,126000,126000,0
20250403,175700,2075250200,126000,126000,126000,126000,0
20250403,175600,2075250200,126000,126000,126000,126000,0
20250403,175500,2075250200,126000,126000,126000,126000,0
20250403,175400,2075250200,126000,126000,126000,126000,0
20250403,175300,2075250200,126000,126000,126000,126000,0
20250403,175200,2075250200,126000,126000,126000,126000,0
20250403,175100,2075250200,126000,126000,126000,126000,0
20250403,175000,2075250200,126000,126000,126000,126000,0
20250403,174900,2075250200,126000,126000,126000,126000,0
20250403,174800,2075250200,126000,126000,126000,126000,0
20250403,174700,2075250200,126000,126000,126000,126000,0
20250403,174600,2075250200,126000,126000,126000,126000,0
20250403,174500,2075250200,126000,126000,126000,126000,0
20250403,174400,2075250200,126000,126000,126000,126000,0
20250403,174300,2075250200,126000,126000,126000,126000,0
20250403,174200,2075250200,126000,126000,126000,126000,0
20250403,174100,2075250200,126000,126000,126000,126000,0
20250403,174000,2075250200,126000,126000,126000,126000,0
20250403,173900,2075250200,126000,126000,126000,126000,0
20250403,173800,2075250200,126000,126000,126000,126000,0
20250403,173700,2075250200,126000,126000,126000,126000,0
20250403,173600,2075250200,126000,126000,126000,126000,0
20250403,173500,2075250200,126000,126000,126000,126000,0
20250403,173400,2075250200,126000,126000,126000,126000,0
20250403,173300,2075250200,126000,126000,126000,126000,0
20250403,173200,2075250200,126000,126000,126000,126000,0
20250403,173100,2075250200,126000,126000,126000,126000,702
20250403,173000,2075250200,126000,126000,126000,126000,0
20250403,172900,2075250200,126000,126000,126000,126000,0
20250403,172800,2075250200,126000,126000,126000,126000,0
20250403,172700,2075250200,126000,126000,126000,126000,0
20250403,172600,2075250200,126000,126000,126000,126000,0
20250403,172500,2075250200,126000,126000,126000,126000,0
20250403,172400,2075250200,126000,126000,126000,126000,0
20250403,172300,2075250200,126000,126000,126000,126000,0
20250403,172200,2075250200,126000,126000,126000,126000,0
20250403,172100,2075250200,126000,126000,126000,126000,0
20250403,172000,2075250200,126000,126000,126000,126000,0
20250403,171900,2075250200,126000,126000,126000,126000,0
20250403,171800,2075250200,126000,126000,126000,126000,0
20250403,171700,2075250200,126000,126000,126000,126000,0
20250403,171600,2075250200,126000,126000,126000,126000,0
20250403,171500,2075250200,126000,126000,126000,126000,0
20250403,171400,2075250200,126000,126000,126000,126000,0
20250403,171300,2075250200,126000,126000,126000,126000,0
20250403,171200,2075250200,126000,126000,126000,126000,0
20250403,171100,2075250200,126000,126000,126000,126000,0
20250403,171000,2075250200,126000,126000,126000,126000,0
20250403,170900,2075250200,126000,126000,126000,126000,0
20250403,170800,2075250200,126000,126000,126000,126000,0
20250403,170700,2075250200,126000,126000,126000,126000,0
20250403,170600,2075250200,126000,126000,126000,126000,0
20250403,170500,2075250200,126000,126000,126000,126000,0
20250403,170400,2075250200,126000,126000,126000,126000,0
20250403,170300,2075250200,126000,126000,126000,126000,0
20250403,170200,2075250200,126000,126000,126000,126000,0
20250403,170100,2075250200,126000,126000,126000,126000,702
20250403,170000,2075250200,126000,126000,126000,126000,0
20250403,165900,2075250200,126000,126000,126000,126000,0
20250403,165800,2075250200,126000,126000,126000,126000,0
20250403,165700,2075250200,126000,126000,126000,126000,0
20250403,165600,2075250200,126000,126000,126000,126000,0
20250403,165500,2075250200,126000,126000,126000,126000,0
20250403,165400,2075250200,126000,126000,126000,126000,0
20250403,165300,2075250200,126000,126000,126000,126000,0
20250403,165200,2075250200,126000,126000,126000,126000,0
20250403,165100,2075250200,126000,126000,126000,126000,0
20250403,165000,2075250200,126000,126000,126000,126000,0
20250403,164900,2075250200,126000,126000,126000,126000,0
20250403,164800,2075250200,126000,126000,126000,126000,0
20250403,164700,2075250200,126000,126000,126000,126000,0
20250403,164600,2075250200,126000,126000,126000,126000,0
20250403,164500,2075250200,126000,126000,126000,126000,0
20250403,164400,2075250200,126000,126000,126000,126000,0
20250403,164300,2075250200,126000,126000,126000,126000,0
20250403,164200,2075250200,126000,126000,126000,126000,0
20250403,164100,2075250200,126000,126000,126000,126000,0
20250403,164000,2075250200,126000,126000,126000,126000,0
20250403,163900,2075250200,126000,126000,126000,126000,0
20250403,163800,2075250200,126000,126000,126000,126000,0
20250403,163700,2075250200,126000,126000,126000,126000,0
20250403,163600,2075250200,126000,126000,126000,126000,0
20250403,163500,2075250200,126000,126000,126000,126000,0
20250403,163400,2075250200,126000,126000,126000,126000,0
20250403,163300,2075250200,126000,126000,126000,126000,0
20250403,163200,2075250200,126000,126000,126000,126000,0
20250403,163100,2075250200,126000,126000,126000,126000,702
20250403,163000,2075250200,126000,126000,126000,126000,0
20250403,162900,2075250200,126000,126000,126000,126000,0
20250403,162800,2075250200,126000,126000,126000,126000,0
20250403,162700,2075250200,126000,126000,126000,126000,0
20250403,162600,2075250200,126000,126000,126000,126000,0
20250403,162500,2075250200,126000,126000,126000,126000,0
20250403,162400,2075250200,126000,126000,126000,126000,0
20250403,162300,2075250200,126000,126000,126000,126000,0
20250403,162200,2075250200,126000,126000,126000,126000,0
20250403,162100,2075250200,126000,126000,126000,126000,0
20250403,162000,2075250200,126000,126000,126000,126000,0
20250403,161900,2075250200,126000,126000,126000,126000,0
20250403,161800,2075250200,126000,126000,126000,126000,0
20250403,161700,2075250200,126000,126000,126000,126000,0
20250403,161600,2075250200,126000,126000,126000,126000,0
20250403,161500,2075250200,126000,126000,126000,126000,0
20250403,161400,2075250200,126000,126000,126000,126000,0
20250403,161300,2075250200,126000,126000,126000,126000,0
20250403,161200,2075250200,126000,126000,126000,126000,0
20250403,161100,2075250200,126000,126000,126000,126000,0
20250403,161000,2075250200,126000,126000,126000,126000,0
20250403,160900,2075250200,126000,126000,126000,126000,0
20250403,160800,2075250200,126000,126000,126000,126000,0
20250403,160700,2075250200,126000,126000,126000,126000,0
20250403,160600,2075250200,126000,126000,126000,126000,0
20250403,160500,2075250200,126000,126000,126000,126000,0
20250403,160400,2075250200,126000,126000,126000,126000,0
20250403,160300,2075250200,126000,126000,126000,126000,0
20250403,160200,2075250200,126000,126000,126000,126000,0
20250403,160100,2075250200,126000,126000,126000,126000,702
20250403,160000,2075250200,126000,126000,126000,126000,0
20250403,155900,2075250200,126000,126000,126000,126000,0
20250403,155800,2075250200,126000,126000,126000,126000,0
20250403,155700,2075250200,126000,126000,126000,126000,0
20250403,155600,2075250200,126000,126000,126000,126000,0
20250403,155500,2075250200,126000,126000,126000,126000,0
20250403,155400,2075250200,126000,126000,126000,126000,0
20250403,155300,2075250200,126000,126000,126000,126000,0
20250403,155200,2075250200,126000,126000,126000,126000,0
20250403,155100,2075250200,126000,126000,126000,126000,0
20250403,155000,2075250200,126000,126000,126000,126000,0
20250403,154900,2075250200,126000,126000,126000,126000,0
20250403,154800,2075250200,126000,126000,126000,126000,0
20250403,154700,2075250200,126000,126000,126000,126000,0
20250403,154600,2075250200,126000,126000,126000,126000,0
20250403,154500,2075250200,126000,126000,126000,126000,0
20250403,154400,2075250200,126000,126000,126000,126000,0
20250403,154300,2075250200,126000,126000,126000,126000,0
20250403,154200,2075250200,126000,126000,126000,126000,0
20250403,154100,2075250200,126000,126000,126000,126000,0
20250403,154000,2075250200,126000,126000,126000,126000,0
20250403,153900,2075250200,126000,126000,126000,126000,0
20250403,153800,2075250200,126000,126000,126000,126000,0
20250403,153700,2075250200,126000,126000,126000,126000,0
20250403,153600,2075250200,126000,126000,126000,126000,0
20250403,153500,2075250200,126000,126000,126000,126000,0
20250403,153400,2075250200,126000,126000,126000,126000,0
20250403,153300,2075250200,126000,126000,126000,126000,0
20250403,153200,2075250200,126000,126000,126000,126000,0
20250403,153100,2075250200,126000,126000,126000,126000,702
20250403,153000,2075250200,126000,126000,126000,126000,702
20250403,152900,1986798200,124800,124800,124800,124800,0
20250403,152800,1986798200,124800,124800,124800,124800,0
20250403,152700,1986798200,124800,124800,124800,124800,0
20250403,152600,1986798200,124800,124800,124800,124800,0
20250403,152500,1986798200,124800,124800,124800,124800,0
20250403,152400,1986798200,124800,124800,124800,124800,0
20250403,152300,1986798200,124800,124800,124800,124800,0
20250403,152200,1986798200,124800,124800,124800,124800,0
20250403,152100,1986798200,124800,124800,124800,124800,0
20250403,152000,1986798200,124800,124800,124800,124800,0
20250403,151900,1986798200,124800,125000,125100,124800,24
20250403,151800,1983797000,124900,125200,125200,124900,168
20250403,151700,1962798400,125200,125300,125300,125200,17
20250403,151600,1960669900,125300,125000,125700,124900,102
20250403,151500,1947892100,125000,125200,125200,125000,9
20250403,151400,1946766900,125300,124800,125400,124800,222
20250403,151300,1919013500,124700,124700,124700,124700,2
20250403,151200,1918764100,124800,124800,124800,124800,28
20250403,151100,1915269700,124700,124700,124750,124700,37
20250403,151000,1910655700,124600,124600,124600,124600,3
20250403,150900,1910281900,124600,124900,124900,124600,290
20250403,150800,1874135400,125000,124900,125000,124900,42
20250403,150700,1868886300,124800,125000,125000,124800,56
20250403,150600,1861892600,124900,124800,124900,124800,88
20250403,150500,1850907200,124900,124900,124900,124800,134
20250403,150400,1834179700,124900,124900,124900,124900,10
20250403,150300,1832930700,125000,124900,125000,124900,57
20250403,150200,1825810300,125000,125100,125100,124900,91
20250403,150100,1814432000,125100,125100,125100,125000,55
20250403,150000,1807556450,125000,125000,125000,124800,27
20250403,145900,1804183450,125000,124900,125000,124800,51
20250403,145800,1797816650,125000,125000,125100,124900,32
20250403,145700,1793816450,125000,125100,125200,125000,54
20250403,145600,1787059450,125050,125100,125100,125000,9
20250403,145500,1785933700,125000,124900,125100,124900,9
20250403,145400,1784808200,125000,125200,125200,125000,65
20250403,145300,1776679000,125200,125200,125200,125100,10
20250403,145200,1775427100,125200,125100,125200,125000,15
20250403,145100,1773551000,125000,125000,125000,125000,8
20250403,145000,1772551000,125000,125000,125200,125000,58
20250403,144900,1765299000,125000,124900,125000,124900,15
20250403,144800,1763425200,125000,125100,125200,124900,48
20250403,144700,1757423300,125100,125300,125300,125100,36
20250403,144600,1752919300,125300,125300,125300,125300,4
20250403,144500,1752418100,125100,125300,125300,125100,8
20250403,144400,1751416100,125300,125100,125300,125100,10
20250403,144300,1750164500,125500,125200,125500,125100,13
20250403,144200,1748535800,125300,125300,125300,125300,2
20250403,144100,1748285200,125100,125400,125400,125100,12
20250403,144000,1746782500,125100,125200,125500,125100,8
20250403,143900,1745779200,125200,125100,125200,124900,273
20250403,143800,1711646200,125200,125200,125200,125100,19
20250403,143700,1709268600,125200,125300,125300,125200,6
20250403,143600,1708516900,125200,125100,125200,125100,25
20250403,143500,1705388600,125200,125000,125200,125000,68
20250403,143400,1696881300,125000,125300,125300,125000,239
20250403,143300,1667000200,125200,125200,125500,125200,51
20250403,143200,1660612700,125400,125400,125400,125400,24
20250403,143100,1657603100,125400,125600,125600,125300,135
20250403,143000,1640664850,125500,125700,125800,125500,121
20250403,142900,1625465250,125900,125900,125900,125800,10
20250403,142800,1624206350,125700,125700,125700,125700,7
20250403,142700,1623326450,125700,125700,125700,125700,23
20250403,142600,1620435350,125700,125700,125700,125700,27
20250403,142500,1617041450,125700,125700,125700,125700,6
20250403,142400,1616287250,125700,126200,126200,125600,155
20250403,142300,1596792950,126100,126200,126200,126100,11
20250403,142200,1595405550,126000,126200,126200,126000,34
20250403,142100,1591120950,126200,126200,126200,126200,20
20250403,142000,1588596950,126200,126200,126200,126200,2
20250403,141900,1588344550,125900,126000,126200,125900,23
20250403,141800,1585447150,126000,125800,126000,125800,66
20250403,141700,1577139950,126000,126000,126000,126000,4
20250403,141600,1576635950,126000,126000,126000,125900,88
20250403,141500,1565556250,126100,125900,126100,125900,8
20250403,141400,1564547950,126100,126000,126100,125900,10
20250403,141300,1563288050,126100,126100,126100,126100,5
20250403,141200,1562657550,126100,126000,126100,126000,57
20250403,141100,1555474450,126000,126000,126000,126000,8
20250403,141000,1554466450,126000,126000,126000,125900,19
20250403,140900,1552073950,126000,126000,126000,126000,8
20250403,140800,1551065950,126000,125800,126000,125800,4
20250403,140700,1550562150,126000,125900,126000,125800,32
20250403,140600,1546533850,126000,125900,126000,125900,7
20250403,140500,1545651950,126000,126000,126000,126000,7
20250403,140400,1544769950,126100,126100,126100,126100,3
20250403,140300,1544391650,125900,126000,126000,125900,22
20250403,140200,1541621250,126100,126100,126100,126100,3
20250403,140100,1541242950,126100,126100,126100,126100,6
20250403,140000,1540486350,126100,126100,126100,125900,11
20250403,135900,1539099850,125900,125900,126100,125900,9
20250403,135800,1537966350,126100,126100,126100,126100,9
20250403,135700,1536831450,126100,126000,126100,126000,9
20250403,135600,1535697150,126100,126000,126100,125900,29
20250403,135500,1532044050,126100,126100,126300,126100,17
20250403,135400,1529899650,126200,126400,126400,126200,18
20250403,135300,1527626450,126400,126300,126400,126300,55
20250403,135200,1520679250,126300,126300,126300,126300,3
20250403,135100,1520300350,126400,126400,126400,126100,61
20250403,135000,1512597750,126400,125800,126400,125800,239
20250403,134900,1482479450,125800,125800,125800,125800,5
20250403,134800,1481850450,125800,125800,125800,125800,4
20250403,134700,1481347250,125800,125800,125800,125800,12
20250403,134600,1479837650,125800,125800,125800,125800,4
20250403,134500,1479334450,125800,125700,125800,125700,23
20250403,134400,1476442050,125800,125800,125800,125800,4
20250403,134300,1475938850,125800,125700,125800,125700,11
20250403,134200,1474555150,125800,125800,125800,125800,5
20250403,134100,1473926150,125800,125800,125800,125800,6
20250403,134000,1473171350,125800,125800,125800,125800,10
20250403,133900,1471913350,125800,125800,125800,125800,6
20250403,133800,1471158550,125800,125800,125800,125800,4
20250403,133700,1470655350,125800,125900,125900,125800,9
20250403,133600,1469522750,125900,125800,125900,125800,15
20250403,133500,1467635650,125900,125900,125900,125900,3
20250403,133400,1467257950,125900,125900,125900,125900,1
20250403,133300,1467132050,125900,126000,126000,125900,14
20250403,133200,1465369300,126000,126000,126000,126000,2
20250403,133100,1465117300,125900,125800,125900,125800,14
20250403,133000,1463354900,125800,125800,126000,125800,5
20250403,132900,1462725700,125800,125700,126000,125700,6
20250403,132800,1461970900,125700,125900,126100,125700,44
20250403,132700,1456432100,125900,125900,125900,125900,5
20250403,132600,1455802600,125900,125900,126400,125900,23
20250403,132500,1452906400,125900,126000,126000,125900,5
20250403,132400,1452276500,126000,126100,126100,126000,5
20250403,132300,1451646300,126500,126100,126500,126000,163
20250403,132200,1431098000,126100,126100,126100,126100,1
20250403,132100,1430971900,126100,126100,126100,125700,184
20250403,132000,1407806700,126100,126400,126400,126100,3
20250403,131900,1407428100,126500,126000,126500,126000,12
20250403,131800,1405912800,126000,126200,126200,126000,29
20250403,131700,1402258600,126200,126200,126500,126200,8
20250403,131600,1401248100,126300,126300,126300,126300,2
20250403,131500,1400995500,126500,126500,126500,126500,2
20250403,131400,1400742500,126500,126000,126500,126000,11
20250403,131300,1399355500,126600,126100,126600,126100,4
20250403,131200,1398849600,126600,126600,126600,126000,20
20250403,131100,1396321600,126000,126600,126600,126000,4
20250403,131000,1395815800,126600,126600,126600,126600,6
20250403,130900,1395056200,126600,126100,126600,126100,18
20250403,130800,1392780400,126600,126600,126600,126100,24
20250403,130700,1389749300,126600,126600,126600,126300,40
20250403,130600,1384694000,126600,126600,126600,126300,24
20250403,130500,1381660100,126600,126600,126600,126600,12
20250403,130400,1380140900,126600,126600,126600,126600,9
20250403,130300,1379001500,126600,126600,126600,126600,15
20250403,130200,1377102500,126600,126600,126600,125900,31
20250403,130100,1373178600,126600,126400,126600,125900,67
20250403,130000,1364706200,126400,125800,126400,125700,220
20250403,125900,1336954700,125800,126000,126100,125800,59
20250403,125800,1329524600,126200,126200,126200,126200,1
20250403,125700,1329398400,126200,126200,126200,126200,1
20250403,125600,1329272200,126300,126300,126300,126300,0
20250403,125500,1329272200,126300,126000,126400,125900,72
20250403,125400,1320184600,126200,126200,126200,126200,1
20250403,125300,1320058400,126200,126200,126200,126000,8
20250403,125200,1319049000,126200,126200,126200,126200,0
20250403,125100,1319049000,126200,126200,126200,126000,52
20250403,125000,1312491100,126200,126100,126200,126100,3
20250403,124900,1312112600,126200,126200,126200,126200,8
20250403,124800,1311103000,126300,125900,126300,125900,2
20250403,124700,1310850800,126300,126300,126300,126300,8
20250403,124600,1309840400,125900,125900,125900,125900,0
20250403,124500,1309840400,125900,125800,126100,125800,167
20250403,124400,1288799000,125800,125800,125800,125800,8
20250403,124300,1287792600,125900,126000,126000,125800,44
20250403,124200,1282251200,126100,126100,126100,126100,0
20250403,124100,1282251200,126100,126100,126100,126100,4
20250403,124000,1281746800,126100,126100,126100,126100,6
20250403,123900,1280990200,126100,126000,126100,126000,13
20250403,123800,1279352100,125800,125800,125800,125800,0
20250403,123700,1279352100,125800,125900,125900,125800,38
20250403,123600,1274568000,125800,125800,125800,125800,0
20250403,123500,1274568000,125800,125900,125900,125800,9
20250403,123400,1273435700,125900,125900,125900,125900,81
20250403,123300,1263237800,125900,125800,125900,125800,5
20250403,123200,1262608400,125900,125900,125900,125900,0
20250403,123100,1262608400,125900,125900,125900,125900,2
20250403,123000,1262356600,125900,125900,125900,125900,1
20250403,122900,1262230700,125600,125700,125800,125600,9
20250403,122800,1261099200,125600,125800,125800,125600,5
20250403,122700,1260470400,125800,125800,125800,125800,3
20250403,122600,1260093000,125500,125600,125800,125500,127
20250403,122500,1244140200,125600,125700,125700,125500,82
20250403,122400,1233841000,125800,125800,125800,125800,1
20250403,122300,1233715200,125800,125800,125800,125800,7
20250403,122200,1232834600,125700,125700,125700,125700,12
20250403,122100,1231326200,125700,125800,125800,125700,3
20250403,122000,1230948900,125700,125800,125800,125700,3
20250403,121900,1230571700,125800,125700,125800,125700,13
20250403,121800,1228937400,125700,125700,125700,125700,0
20250403,121700,1228937400,125700,125700,125700,125700,1
20250403,121600,1228811700,125700,125700,125700,125700,3
20250403,121500,1228434600,125700,125700,125700,125700,13
20250403,121400,1226800500,125700,125900,125900,125700,27
20250403,121300,1223405100,126000,125900,126000,125800,19
20250403,121200,1221014100,125900,125900,125900,125900,0
20250403,121100,1221014100,125900,125900,125900,125900,5
20250403,121000,1220384600,126000,126000,126000,126000,0
20250403,120900,1220384600,126000,126000,126000,126000,2
20250403,120800,1220132600,126000,126000,126000,126000,0
20250403,120700,1220132600,126000,125800,126000,125700,65
20250403,120600,1211950500,125700,125700,125700,125700,1
20250403,120500,1211824800,125700,125700,125700,125700,8
20250403,120400,1210819200,125700,125700,125700,125700,10
20250403,120300,1209562200,125900,125700,125900,125700,5
20250403,120200,1208933500,125800,125800,125800,125800,9
20250403,120100,1207801300,125700,125700,125700,125700,2
20250403,120000,1207549900,125600,125900,125900,125600,32
20250403,115900,1203529200,125800,125900,125900,125800,7
20250403,115800,1202648400,125800,125800,125800,125700,80
20250403,115700,1192590800,125900,125900,125900,125900,5
20250403,115600,1191961300,125800,125800,125800,125800,0
20250403,115500,1191961300,125800,125700,125800,125700,91
20250403,115400,1180513600,125800,125800,125800,125800,0
20250403,115300,1180513600,125800,125800,125800,125800,4
20250403,115200,1180010400,125700,125700,125700,125700,5
20250403,115100,1179381900,125700,125700,125700,125700,57
20250403,115000,1172217000,125700,125800,125800,125700,54
20250403,114900,1165428800,125700,125700,125700,125700,0
20250403,114800,1165428800,125700,125700,125700,125700,53
20250403,114700,1158766700,125600,125600,125600,125600,1
20250403,114600,1158641100,125700,125700,125700,125700,19
20250403,114500,1156252800,125700,125700,125700,125700,1
20250403,114400,1156127100,125700,126000,126000,125700,15
20250403,114300,1154241000,125700,125900,125900,125700,80
20250403,114200,1144171800,126000,126000,126000,126000,26
20250403,114100,1140895800,126000,126000,126000,126000,3
20250403,114000,1140517800,125900,125800,126000,125700,45
20250403,113900,1134857900,125900,125900,125900,125900,6
20250403,113800,1134102500,125900,125900,125900,125900,1
20250403,113700,1133976600,125900,125900,125900,125800,76
20250403,113600,1124412600,125800,125700,125800,125700,78
20250403,113500,1114601600,125800,125800,125800,125700,7
20250403,113400,1113721100,125800,125800,125800,125800,1
20250403,113300,1113595300,125600,125700,125700,125600,9
20250403,113200,1112464300,125700,125700,125900,125700,62
20250403,113100,1104670700,125700,126200,126200,125700,182
20250403,113000,1081736100,126200,126200,126300,125900,202
20250403,112900,1056253600,126000,126000,126200,126000,18
20250403,112800,1053985300,126000,125900,126200,125900,96
20250403,112700,1041882800,125800,125900,125900,125800,14
20250403,112600,1040120400,125800,125800,125800,125800,15
20250403,112500,1038233400,125700,125800,125800,125700,12
20250403,112400,1036724400,125800,125800,125800,125800,7
20250403,112300,1035843800,125700,125700,125700,125500,205
20250403,112200,1010079000,125700,125800,125800,125700,5
20250403,112100,1009450400,125800,125800,125900,125700,23
20250403,112000,1006556800,125800,125800,125800,125800,11
20250403,111900,1005173000,125900,125800,125900,125800,5
20250403,111800,1004543800,125800,125700,126000,125700,46
20250403,111700,998756250,125700,125700,125800,125700,7
20250403,111600,997876250,125700,125700,125700,125700,4
20250403,111500,997373450,125700,125800,125900,125700,16
20250403,111400,995361150,125800,125800,125800,125800,0
20250403,111300,995361150,125800,125800,125900,125800,36
20250403,111200,990832050,125900,125900,125900,125900,2
20250403,111100,990580250,125800,125700,125800,125700,86
20250403,111000,979762350,125800,126100,126100,125700,32
20250403,110900,975736050,125800,125900,125900,125700,39
20250403,110800,970830150,126000,126000,126000,126000,1
20250403,110700,970704150,125900,125900,125900,125900,2
20250403,110600,970452350,125900,126100,126100,125900,8
20250403,110500,969444550,126000,125900,126100,125900,34
20250403,110400,965160750,125900,125900,125900,125900,6
20250403,110300,964405350,125900,125700,125900,125700,55
20250403,110200,957489050,125600,125600,125600,125600,32
20250403,110100,953469850,125600,125600,125600,125600,5
20250403,110000,952841850,125500,125600,125600,125500,4
20250403,105900,952339550,125600,125500,125700,125500,13
20250403,105800,950706450,125500,125500,125500,125500,6
20250403,105700,949953450,125500,125500,125700,125500,10
20250403,105600,948697850,125500,125500,125500,125500,5
20250403,105500,948070350,125500,125500,125600,125500,53
20250403,105400,941418650,125500,125500,125500,125300,78
20250403,105300,931636950,125400,125400,125400,125400,23
20250403,105200,928752750,125500,125500,125500,125500,2
20250403,105100,928501750,125400,125300,125400,125300,24
20250403,105000,925492450,125300,125300,125300,125300,78
20250403,104900,915719050,125300,125400,125400,125300,24
20250403,104800,912710250,125500,125400,125500,125400,9
20250403,104700,911581450,125400,125300,125400,125300,62
20250403,104600,903812250,125200,124900,125200,124900,80
20250403,104500,893800750,124700,124900,124900,124700,14
20250403,104400,892052950,124900,125100,125200,124900,18
20250403,104300,889802950,124900,124900,125000,124900,9
20250403,104200,888678250,124900,124900,125000,124900,11
20250403,104100,887304250,124900,124900,124900,124900,11
20250403,104000,885930350,125300,124700,125300,124700,60
20250403,103900,878436350,124800,124600,124800,124600,49
20250403,103800,872324350,124700,124800,124900,124700,113
20250403,103700,858223550,124800,125000,125000,124800,18
20250403,103600,855976350,124800,124900,125000,124800,80
20250403,103500,845984600,125100,125100,125200,125000,189
20250403,103400,822350700,125100,125100,125200,125100,20
20250403,103300,819848400,125100,125200,125200,125100,11
20250403,103200,818471700,125200,125100,125400,125100,55
20250403,103100,811584800,125100,125300,125300,125100,35
20250403,103000,807200100,125500,125300,125500,125100,189
20250403,102900,783514900,125300,125300,125500,125200,40
20250403,102800,778502700,125300,125500,125500,125300,32
20250403,102700,774489000,125500,125500,125600,125500,20
20250403,102600,771978500,125500,125500,125600,125500,72
20250403,102500,762942300,125500,125800,125800,125500,77
20250403,102400,753266400,125800,125800,125900,125800,6
20250403,102300,752511400,125850,125900,126000,125800,12
20250403,102200,751000700,125900,125900,126200,125900,8
20250403,102100,749992400,126200,126000,126200,125900,23
20250403,102000,747094200,126000,126000,126100,126000,26
20250403,101900,743817800,126300,126300,126300,126300,52
20250403,101800,737250200,125800,126200,126300,125800,22
20250403,101700,734472800,126300,126300,126300,125900,111
20250403,101600,720477800,126100,125900,126100,125900,42
20250403,101500,715184800,125800,126400,126400,125800,9
20250403,101400,714052000,125800,125800,126300,125800,67
20250403,101300,705606600,125800,126000,126000,125600,88
20250403,101200,694531300,126000,126100,126100,126000,44
20250403,101100,688984500,126200,126000,126200,126000,83
20250403,101000,678524900,125900,125900,125900,125900,20
20250403,100900,676006900,125900,125800,126000,125800,13
20250403,100800,674370200,125700,125700,125700,125700,12
20250403,100700,672861800,125600,125600,125700,125600,10
20250403,100600,671605500,125700,125700,125700,125700,5
20250403,100500,670977000,126000,126000,126000,126000,13
20250403,100400,669339000,126000,125500,126000,125500,111
20250403,100300,655385500,125300,125300,125500,125300,22
20250403,100200,652626400,125400,125100,125400,125100,10
20250403,100100,651372700,125600,125400,125600,125100,19
20250403,100000,648992800,125600,125600,125600,125600,1
20250403,095900,648867200,125200,125300,125500,125200,34
20250403,095800,644604800,125300,125300,125300,125300,0
20250403,095700,644604800,125300,125300,125300,125200,34
20250403,095600,640345500,125200,125200,125200,125200,30
20250403,095500,636589500,125200,125500,125500,125200,12
20250403,095400,635085800,125300,125400,125600,125200,66
20250403,095300,626813900,125400,125400,125500,125400,23
20250403,095200,623928300,125400,125200,125400,125200,25
20250403,095100,620795900,125300,125200,125300,125200,9
20250403,095000,619668300,125200,125200,125400,125200,21
20250403,094900,617038800,125300,125300,125300,125300,12
20250403,094800,615535200,125100,125400,125400,125100,53
20250403,094700,608889300,125100,125400,125500,125100,136
20250403,094600,591835700,125400,125600,125600,125300,6
20250403,094500,591083200,125200,124800,125200,124800,44
20250403,094400,585582500,124800,125300,125400,124800,129
20250403,094300,569440000,125100,125400,125400,125100,19
20250403,094200,567062800,125100,125400,125400,125100,157
20250403,094100,547406100,125400,125500,125500,125400,14
20250403,094000,545650400,125600,125500,125600,125500,25
20250403,093900,542511400,125600,125700,125800,125500,94
20250403,093800,530707000,125400,125800,125800,125400,30
20250403,093700,526937800,126500,125700,126500,125500,177
20250403,093600,504654100,125500,125700,125700,125500,22
20250403,093500,501890700,125700,126200,126200,125700,29
20250403,093400,498243600,126200,126000,126200,125700,30
20250403,093300,494461200,126300,126600,126600,125900,285
20250403,093200,458466300,126800,126900,126900,126800,55
20250403,093100,451487100,126600,126900,127000,126600,41
20250403,093000,446284100,127000,127000,127000,126900,32
20250403,092900,442222200,126900,126300,126900,126300,215
20250403,092800,414984100,126400,126600,126600,125500,34
20250403,092700,410696500,126000,125900,126600,125300,339
20250403,092600,368072300,125900,126000,126000,125900,10
20250403,092500,366812600,125900,125900,126000,125600,193
20250403,092400,342515200,125900,125600,126000,125600,14
20250403,092300,340752600,125600,125800,126000,125600,35
20250403,092200,336352800,125800,125800,125800,125700,8
20250403,092100,335346600,125500,126000,126000,125500,5
20250403,092000,334717100,125800,125500,125800,125400,82
20250403,091900,324410200,125200,124900,125200,124900,43
20250403,091800,319027500,124800,124800,125700,124800,110
20250403,091700,305278000,124300,124300,124700,124300,76
20250403,091600,295822000,124200,124300,124500,124100,115
20250403,091500,281529500,124300,123900,124400,123900,57
20250403,091400,274449200,123800,123000,123800,123000,128
20250403,091300,258667000,123000,123400,123800,123000,46
20250403,091200,252989000,123800,123000,123800,123000,4
20250403,091100,252494600,123000,123000,123000,123000,8
20250403,091000,251510600,123000,123200,123200,123000,21
20250403,090900,248924300,123100,122900,123100,122900,116
20250403,090800,234658500,122500,122900,122900,122500,40
20250403,090700,229748200,122900,122900,123100,122900,54
20250403,090600,223107500,123000,123600,124000,123000,400
20250403,090500,173658700,123600,123500,123700,123000,70
20250403,090400,165020000,123500,123300,123500,123000,96
20250403,090300,153181500,123300,122800,124200,122800,71
20250403,090200,144412000,123300,123400,123500,123100,75
20250403,090100,135156700,123400,123600,123800,122200,144
20250403,090000,117406900,121700,121500,124200,121200,966
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183100 2075250200 126000 126000 126000 126000 702
3 20250403 183000 2075250200 126000 126000 126000 126000 0
4 20250403 182900 2075250200 126000 126000 126000 126000 0
5 20250403 182800 2075250200 126000 126000 126000 126000 0
6 20250403 182700 2075250200 126000 126000 126000 126000 0
7 20250403 182600 2075250200 126000 126000 126000 126000 0
8 20250403 182500 2075250200 126000 126000 126000 126000 0
9 20250403 182400 2075250200 126000 126000 126000 126000 0
10 20250403 182300 2075250200 126000 126000 126000 126000 0
11 20250403 182200 2075250200 126000 126000 126000 126000 0
12 20250403 182100 2075250200 126000 126000 126000 126000 0
13 20250403 182000 2075250200 126000 126000 126000 126000 0
14 20250403 181900 2075250200 126000 126000 126000 126000 0
15 20250403 181800 2075250200 126000 126000 126000 126000 0
16 20250403 181700 2075250200 126000 126000 126000 126000 0
17 20250403 181600 2075250200 126000 126000 126000 126000 0
18 20250403 181500 2075250200 126000 126000 126000 126000 0
19 20250403 181400 2075250200 126000 126000 126000 126000 0
20 20250403 181300 2075250200 126000 126000 126000 126000 0
21 20250403 181200 2075250200 126000 126000 126000 126000 0
22 20250403 181100 2075250200 126000 126000 126000 126000 0
23 20250403 181000 2075250200 126000 126000 126000 126000 0
24 20250403 180900 2075250200 126000 126000 126000 126000 0
25 20250403 180800 2075250200 126000 126000 126000 126000 0
26 20250403 180700 2075250200 126000 126000 126000 126000 0
27 20250403 180600 2075250200 126000 126000 126000 126000 0
28 20250403 180500 2075250200 126000 126000 126000 126000 0
29 20250403 180400 2075250200 126000 126000 126000 126000 0
30 20250403 180300 2075250200 126000 126000 126000 126000 0
31 20250403 180200 2075250200 126000 126000 126000 126000 0
32 20250403 180100 2075250200 126000 126000 126000 126000 702
33 20250403 180000 2075250200 126000 126000 126000 126000 0
34 20250403 175900 2075250200 126000 126000 126000 126000 0
35 20250403 175800 2075250200 126000 126000 126000 126000 0
36 20250403 175700 2075250200 126000 126000 126000 126000 0
37 20250403 175600 2075250200 126000 126000 126000 126000 0
38 20250403 175500 2075250200 126000 126000 126000 126000 0
39 20250403 175400 2075250200 126000 126000 126000 126000 0
40 20250403 175300 2075250200 126000 126000 126000 126000 0
41 20250403 175200 2075250200 126000 126000 126000 126000 0
42 20250403 175100 2075250200 126000 126000 126000 126000 0
43 20250403 175000 2075250200 126000 126000 126000 126000 0
44 20250403 174900 2075250200 126000 126000 126000 126000 0
45 20250403 174800 2075250200 126000 126000 126000 126000 0
46 20250403 174700 2075250200 126000 126000 126000 126000 0
47 20250403 174600 2075250200 126000 126000 126000 126000 0
48 20250403 174500 2075250200 126000 126000 126000 126000 0
49 20250403 174400 2075250200 126000 126000 126000 126000 0
50 20250403 174300 2075250200 126000 126000 126000 126000 0
51 20250403 174200 2075250200 126000 126000 126000 126000 0
52 20250403 174100 2075250200 126000 126000 126000 126000 0
53 20250403 174000 2075250200 126000 126000 126000 126000 0
54 20250403 173900 2075250200 126000 126000 126000 126000 0
55 20250403 173800 2075250200 126000 126000 126000 126000 0
56 20250403 173700 2075250200 126000 126000 126000 126000 0
57 20250403 173600 2075250200 126000 126000 126000 126000 0
58 20250403 173500 2075250200 126000 126000 126000 126000 0
59 20250403 173400 2075250200 126000 126000 126000 126000 0
60 20250403 173300 2075250200 126000 126000 126000 126000 0
61 20250403 173200 2075250200 126000 126000 126000 126000 0
62 20250403 173100 2075250200 126000 126000 126000 126000 702
63 20250403 173000 2075250200 126000 126000 126000 126000 0
64 20250403 172900 2075250200 126000 126000 126000 126000 0
65 20250403 172800 2075250200 126000 126000 126000 126000 0
66 20250403 172700 2075250200 126000 126000 126000 126000 0
67 20250403 172600 2075250200 126000 126000 126000 126000 0
68 20250403 172500 2075250200 126000 126000 126000 126000 0
69 20250403 172400 2075250200 126000 126000 126000 126000 0
70 20250403 172300 2075250200 126000 126000 126000 126000 0
71 20250403 172200 2075250200 126000 126000 126000 126000 0
72 20250403 172100 2075250200 126000 126000 126000 126000 0
73 20250403 172000 2075250200 126000 126000 126000 126000 0
74 20250403 171900 2075250200 126000 126000 126000 126000 0
75 20250403 171800 2075250200 126000 126000 126000 126000 0
76 20250403 171700 2075250200 126000 126000 126000 126000 0
77 20250403 171600 2075250200 126000 126000 126000 126000 0
78 20250403 171500 2075250200 126000 126000 126000 126000 0
79 20250403 171400 2075250200 126000 126000 126000 126000 0
80 20250403 171300 2075250200 126000 126000 126000 126000 0
81 20250403 171200 2075250200 126000 126000 126000 126000 0
82 20250403 171100 2075250200 126000 126000 126000 126000 0
83 20250403 171000 2075250200 126000 126000 126000 126000 0
84 20250403 170900 2075250200 126000 126000 126000 126000 0
85 20250403 170800 2075250200 126000 126000 126000 126000 0
86 20250403 170700 2075250200 126000 126000 126000 126000 0
87 20250403 170600 2075250200 126000 126000 126000 126000 0
88 20250403 170500 2075250200 126000 126000 126000 126000 0
89 20250403 170400 2075250200 126000 126000 126000 126000 0
90 20250403 170300 2075250200 126000 126000 126000 126000 0
91 20250403 170200 2075250200 126000 126000 126000 126000 0
92 20250403 170100 2075250200 126000 126000 126000 126000 702
93 20250403 170000 2075250200 126000 126000 126000 126000 0
94 20250403 165900 2075250200 126000 126000 126000 126000 0
95 20250403 165800 2075250200 126000 126000 126000 126000 0
96 20250403 165700 2075250200 126000 126000 126000 126000 0
97 20250403 165600 2075250200 126000 126000 126000 126000 0
98 20250403 165500 2075250200 126000 126000 126000 126000 0
99 20250403 165400 2075250200 126000 126000 126000 126000 0
100 20250403 165300 2075250200 126000 126000 126000 126000 0
101 20250403 165200 2075250200 126000 126000 126000 126000 0
102 20250403 165100 2075250200 126000 126000 126000 126000 0
103 20250403 165000 2075250200 126000 126000 126000 126000 0
104 20250403 164900 2075250200 126000 126000 126000 126000 0
105 20250403 164800 2075250200 126000 126000 126000 126000 0
106 20250403 164700 2075250200 126000 126000 126000 126000 0
107 20250403 164600 2075250200 126000 126000 126000 126000 0
108 20250403 164500 2075250200 126000 126000 126000 126000 0
109 20250403 164400 2075250200 126000 126000 126000 126000 0
110 20250403 164300 2075250200 126000 126000 126000 126000 0
111 20250403 164200 2075250200 126000 126000 126000 126000 0
112 20250403 164100 2075250200 126000 126000 126000 126000 0
113 20250403 164000 2075250200 126000 126000 126000 126000 0
114 20250403 163900 2075250200 126000 126000 126000 126000 0
115 20250403 163800 2075250200 126000 126000 126000 126000 0
116 20250403 163700 2075250200 126000 126000 126000 126000 0
117 20250403 163600 2075250200 126000 126000 126000 126000 0
118 20250403 163500 2075250200 126000 126000 126000 126000 0
119 20250403 163400 2075250200 126000 126000 126000 126000 0
120 20250403 163300 2075250200 126000 126000 126000 126000 0
121 20250403 163200 2075250200 126000 126000 126000 126000 0
122 20250403 163100 2075250200 126000 126000 126000 126000 702
123 20250403 163000 2075250200 126000 126000 126000 126000 0
124 20250403 162900 2075250200 126000 126000 126000 126000 0
125 20250403 162800 2075250200 126000 126000 126000 126000 0
126 20250403 162700 2075250200 126000 126000 126000 126000 0
127 20250403 162600 2075250200 126000 126000 126000 126000 0
128 20250403 162500 2075250200 126000 126000 126000 126000 0
129 20250403 162400 2075250200 126000 126000 126000 126000 0
130 20250403 162300 2075250200 126000 126000 126000 126000 0
131 20250403 162200 2075250200 126000 126000 126000 126000 0
132 20250403 162100 2075250200 126000 126000 126000 126000 0
133 20250403 162000 2075250200 126000 126000 126000 126000 0
134 20250403 161900 2075250200 126000 126000 126000 126000 0
135 20250403 161800 2075250200 126000 126000 126000 126000 0
136 20250403 161700 2075250200 126000 126000 126000 126000 0
137 20250403 161600 2075250200 126000 126000 126000 126000 0
138 20250403 161500 2075250200 126000 126000 126000 126000 0
139 20250403 161400 2075250200 126000 126000 126000 126000 0
140 20250403 161300 2075250200 126000 126000 126000 126000 0
141 20250403 161200 2075250200 126000 126000 126000 126000 0
142 20250403 161100 2075250200 126000 126000 126000 126000 0
143 20250403 161000 2075250200 126000 126000 126000 126000 0
144 20250403 160900 2075250200 126000 126000 126000 126000 0
145 20250403 160800 2075250200 126000 126000 126000 126000 0
146 20250403 160700 2075250200 126000 126000 126000 126000 0
147 20250403 160600 2075250200 126000 126000 126000 126000 0
148 20250403 160500 2075250200 126000 126000 126000 126000 0
149 20250403 160400 2075250200 126000 126000 126000 126000 0
150 20250403 160300 2075250200 126000 126000 126000 126000 0
151 20250403 160200 2075250200 126000 126000 126000 126000 0
152 20250403 160100 2075250200 126000 126000 126000 126000 702
153 20250403 160000 2075250200 126000 126000 126000 126000 0
154 20250403 155900 2075250200 126000 126000 126000 126000 0
155 20250403 155800 2075250200 126000 126000 126000 126000 0
156 20250403 155700 2075250200 126000 126000 126000 126000 0
157 20250403 155600 2075250200 126000 126000 126000 126000 0
158 20250403 155500 2075250200 126000 126000 126000 126000 0
159 20250403 155400 2075250200 126000 126000 126000 126000 0
160 20250403 155300 2075250200 126000 126000 126000 126000 0
161 20250403 155200 2075250200 126000 126000 126000 126000 0
162 20250403 155100 2075250200 126000 126000 126000 126000 0
163 20250403 155000 2075250200 126000 126000 126000 126000 0
164 20250403 154900 2075250200 126000 126000 126000 126000 0
165 20250403 154800 2075250200 126000 126000 126000 126000 0
166 20250403 154700 2075250200 126000 126000 126000 126000 0
167 20250403 154600 2075250200 126000 126000 126000 126000 0
168 20250403 154500 2075250200 126000 126000 126000 126000 0
169 20250403 154400 2075250200 126000 126000 126000 126000 0
170 20250403 154300 2075250200 126000 126000 126000 126000 0
171 20250403 154200 2075250200 126000 126000 126000 126000 0
172 20250403 154100 2075250200 126000 126000 126000 126000 0
173 20250403 154000 2075250200 126000 126000 126000 126000 0
174 20250403 153900 2075250200 126000 126000 126000 126000 0
175 20250403 153800 2075250200 126000 126000 126000 126000 0
176 20250403 153700 2075250200 126000 126000 126000 126000 0
177 20250403 153600 2075250200 126000 126000 126000 126000 0
178 20250403 153500 2075250200 126000 126000 126000 126000 0
179 20250403 153400 2075250200 126000 126000 126000 126000 0
180 20250403 153300 2075250200 126000 126000 126000 126000 0
181 20250403 153200 2075250200 126000 126000 126000 126000 0
182 20250403 153100 2075250200 126000 126000 126000 126000 702
183 20250403 153000 2075250200 126000 126000 126000 126000 702
184 20250403 152900 1986798200 124800 124800 124800 124800 0
185 20250403 152800 1986798200 124800 124800 124800 124800 0
186 20250403 152700 1986798200 124800 124800 124800 124800 0
187 20250403 152600 1986798200 124800 124800 124800 124800 0
188 20250403 152500 1986798200 124800 124800 124800 124800 0
189 20250403 152400 1986798200 124800 124800 124800 124800 0
190 20250403 152300 1986798200 124800 124800 124800 124800 0
191 20250403 152200 1986798200 124800 124800 124800 124800 0
192 20250403 152100 1986798200 124800 124800 124800 124800 0
193 20250403 152000 1986798200 124800 124800 124800 124800 0
194 20250403 151900 1986798200 124800 125000 125100 124800 24
195 20250403 151800 1983797000 124900 125200 125200 124900 168
196 20250403 151700 1962798400 125200 125300 125300 125200 17
197 20250403 151600 1960669900 125300 125000 125700 124900 102
198 20250403 151500 1947892100 125000 125200 125200 125000 9
199 20250403 151400 1946766900 125300 124800 125400 124800 222
200 20250403 151300 1919013500 124700 124700 124700 124700 2
201 20250403 151200 1918764100 124800 124800 124800 124800 28
202 20250403 151100 1915269700 124700 124700 124750 124700 37
203 20250403 151000 1910655700 124600 124600 124600 124600 3
204 20250403 150900 1910281900 124600 124900 124900 124600 290
205 20250403 150800 1874135400 125000 124900 125000 124900 42
206 20250403 150700 1868886300 124800 125000 125000 124800 56
207 20250403 150600 1861892600 124900 124800 124900 124800 88
208 20250403 150500 1850907200 124900 124900 124900 124800 134
209 20250403 150400 1834179700 124900 124900 124900 124900 10
210 20250403 150300 1832930700 125000 124900 125000 124900 57
211 20250403 150200 1825810300 125000 125100 125100 124900 91
212 20250403 150100 1814432000 125100 125100 125100 125000 55
213 20250403 150000 1807556450 125000 125000 125000 124800 27
214 20250403 145900 1804183450 125000 124900 125000 124800 51
215 20250403 145800 1797816650 125000 125000 125100 124900 32
216 20250403 145700 1793816450 125000 125100 125200 125000 54
217 20250403 145600 1787059450 125050 125100 125100 125000 9
218 20250403 145500 1785933700 125000 124900 125100 124900 9
219 20250403 145400 1784808200 125000 125200 125200 125000 65
220 20250403 145300 1776679000 125200 125200 125200 125100 10
221 20250403 145200 1775427100 125200 125100 125200 125000 15
222 20250403 145100 1773551000 125000 125000 125000 125000 8
223 20250403 145000 1772551000 125000 125000 125200 125000 58
224 20250403 144900 1765299000 125000 124900 125000 124900 15
225 20250403 144800 1763425200 125000 125100 125200 124900 48
226 20250403 144700 1757423300 125100 125300 125300 125100 36
227 20250403 144600 1752919300 125300 125300 125300 125300 4
228 20250403 144500 1752418100 125100 125300 125300 125100 8
229 20250403 144400 1751416100 125300 125100 125300 125100 10
230 20250403 144300 1750164500 125500 125200 125500 125100 13
231 20250403 144200 1748535800 125300 125300 125300 125300 2
232 20250403 144100 1748285200 125100 125400 125400 125100 12
233 20250403 144000 1746782500 125100 125200 125500 125100 8
234 20250403 143900 1745779200 125200 125100 125200 124900 273
235 20250403 143800 1711646200 125200 125200 125200 125100 19
236 20250403 143700 1709268600 125200 125300 125300 125200 6
237 20250403 143600 1708516900 125200 125100 125200 125100 25
238 20250403 143500 1705388600 125200 125000 125200 125000 68
239 20250403 143400 1696881300 125000 125300 125300 125000 239
240 20250403 143300 1667000200 125200 125200 125500 125200 51
241 20250403 143200 1660612700 125400 125400 125400 125400 24
242 20250403 143100 1657603100 125400 125600 125600 125300 135
243 20250403 143000 1640664850 125500 125700 125800 125500 121
244 20250403 142900 1625465250 125900 125900 125900 125800 10
245 20250403 142800 1624206350 125700 125700 125700 125700 7
246 20250403 142700 1623326450 125700 125700 125700 125700 23
247 20250403 142600 1620435350 125700 125700 125700 125700 27
248 20250403 142500 1617041450 125700 125700 125700 125700 6
249 20250403 142400 1616287250 125700 126200 126200 125600 155
250 20250403 142300 1596792950 126100 126200 126200 126100 11
251 20250403 142200 1595405550 126000 126200 126200 126000 34
252 20250403 142100 1591120950 126200 126200 126200 126200 20
253 20250403 142000 1588596950 126200 126200 126200 126200 2
254 20250403 141900 1588344550 125900 126000 126200 125900 23
255 20250403 141800 1585447150 126000 125800 126000 125800 66
256 20250403 141700 1577139950 126000 126000 126000 126000 4
257 20250403 141600 1576635950 126000 126000 126000 125900 88
258 20250403 141500 1565556250 126100 125900 126100 125900 8
259 20250403 141400 1564547950 126100 126000 126100 125900 10
260 20250403 141300 1563288050 126100 126100 126100 126100 5
261 20250403 141200 1562657550 126100 126000 126100 126000 57
262 20250403 141100 1555474450 126000 126000 126000 126000 8
263 20250403 141000 1554466450 126000 126000 126000 125900 19
264 20250403 140900 1552073950 126000 126000 126000 126000 8
265 20250403 140800 1551065950 126000 125800 126000 125800 4
266 20250403 140700 1550562150 126000 125900 126000 125800 32
267 20250403 140600 1546533850 126000 125900 126000 125900 7
268 20250403 140500 1545651950 126000 126000 126000 126000 7
269 20250403 140400 1544769950 126100 126100 126100 126100 3
270 20250403 140300 1544391650 125900 126000 126000 125900 22
271 20250403 140200 1541621250 126100 126100 126100 126100 3
272 20250403 140100 1541242950 126100 126100 126100 126100 6
273 20250403 140000 1540486350 126100 126100 126100 125900 11
274 20250403 135900 1539099850 125900 125900 126100 125900 9
275 20250403 135800 1537966350 126100 126100 126100 126100 9
276 20250403 135700 1536831450 126100 126000 126100 126000 9
277 20250403 135600 1535697150 126100 126000 126100 125900 29
278 20250403 135500 1532044050 126100 126100 126300 126100 17
279 20250403 135400 1529899650 126200 126400 126400 126200 18
280 20250403 135300 1527626450 126400 126300 126400 126300 55
281 20250403 135200 1520679250 126300 126300 126300 126300 3
282 20250403 135100 1520300350 126400 126400 126400 126100 61
283 20250403 135000 1512597750 126400 125800 126400 125800 239
284 20250403 134900 1482479450 125800 125800 125800 125800 5
285 20250403 134800 1481850450 125800 125800 125800 125800 4
286 20250403 134700 1481347250 125800 125800 125800 125800 12
287 20250403 134600 1479837650 125800 125800 125800 125800 4
288 20250403 134500 1479334450 125800 125700 125800 125700 23
289 20250403 134400 1476442050 125800 125800 125800 125800 4
290 20250403 134300 1475938850 125800 125700 125800 125700 11
291 20250403 134200 1474555150 125800 125800 125800 125800 5
292 20250403 134100 1473926150 125800 125800 125800 125800 6
293 20250403 134000 1473171350 125800 125800 125800 125800 10
294 20250403 133900 1471913350 125800 125800 125800 125800 6
295 20250403 133800 1471158550 125800 125800 125800 125800 4
296 20250403 133700 1470655350 125800 125900 125900 125800 9
297 20250403 133600 1469522750 125900 125800 125900 125800 15
298 20250403 133500 1467635650 125900 125900 125900 125900 3
299 20250403 133400 1467257950 125900 125900 125900 125900 1
300 20250403 133300 1467132050 125900 126000 126000 125900 14
301 20250403 133200 1465369300 126000 126000 126000 126000 2
302 20250403 133100 1465117300 125900 125800 125900 125800 14
303 20250403 133000 1463354900 125800 125800 126000 125800 5
304 20250403 132900 1462725700 125800 125700 126000 125700 6
305 20250403 132800 1461970900 125700 125900 126100 125700 44
306 20250403 132700 1456432100 125900 125900 125900 125900 5
307 20250403 132600 1455802600 125900 125900 126400 125900 23
308 20250403 132500 1452906400 125900 126000 126000 125900 5
309 20250403 132400 1452276500 126000 126100 126100 126000 5
310 20250403 132300 1451646300 126500 126100 126500 126000 163
311 20250403 132200 1431098000 126100 126100 126100 126100 1
312 20250403 132100 1430971900 126100 126100 126100 125700 184
313 20250403 132000 1407806700 126100 126400 126400 126100 3
314 20250403 131900 1407428100 126500 126000 126500 126000 12
315 20250403 131800 1405912800 126000 126200 126200 126000 29
316 20250403 131700 1402258600 126200 126200 126500 126200 8
317 20250403 131600 1401248100 126300 126300 126300 126300 2
318 20250403 131500 1400995500 126500 126500 126500 126500 2
319 20250403 131400 1400742500 126500 126000 126500 126000 11
320 20250403 131300 1399355500 126600 126100 126600 126100 4
321 20250403 131200 1398849600 126600 126600 126600 126000 20
322 20250403 131100 1396321600 126000 126600 126600 126000 4
323 20250403 131000 1395815800 126600 126600 126600 126600 6
324 20250403 130900 1395056200 126600 126100 126600 126100 18
325 20250403 130800 1392780400 126600 126600 126600 126100 24
326 20250403 130700 1389749300 126600 126600 126600 126300 40
327 20250403 130600 1384694000 126600 126600 126600 126300 24
328 20250403 130500 1381660100 126600 126600 126600 126600 12
329 20250403 130400 1380140900 126600 126600 126600 126600 9
330 20250403 130300 1379001500 126600 126600 126600 126600 15
331 20250403 130200 1377102500 126600 126600 126600 125900 31
332 20250403 130100 1373178600 126600 126400 126600 125900 67
333 20250403 130000 1364706200 126400 125800 126400 125700 220
334 20250403 125900 1336954700 125800 126000 126100 125800 59
335 20250403 125800 1329524600 126200 126200 126200 126200 1
336 20250403 125700 1329398400 126200 126200 126200 126200 1
337 20250403 125600 1329272200 126300 126300 126300 126300 0
338 20250403 125500 1329272200 126300 126000 126400 125900 72
339 20250403 125400 1320184600 126200 126200 126200 126200 1
340 20250403 125300 1320058400 126200 126200 126200 126000 8
341 20250403 125200 1319049000 126200 126200 126200 126200 0
342 20250403 125100 1319049000 126200 126200 126200 126000 52
343 20250403 125000 1312491100 126200 126100 126200 126100 3
344 20250403 124900 1312112600 126200 126200 126200 126200 8
345 20250403 124800 1311103000 126300 125900 126300 125900 2
346 20250403 124700 1310850800 126300 126300 126300 126300 8
347 20250403 124600 1309840400 125900 125900 125900 125900 0
348 20250403 124500 1309840400 125900 125800 126100 125800 167
349 20250403 124400 1288799000 125800 125800 125800 125800 8
350 20250403 124300 1287792600 125900 126000 126000 125800 44
351 20250403 124200 1282251200 126100 126100 126100 126100 0
352 20250403 124100 1282251200 126100 126100 126100 126100 4
353 20250403 124000 1281746800 126100 126100 126100 126100 6
354 20250403 123900 1280990200 126100 126000 126100 126000 13
355 20250403 123800 1279352100 125800 125800 125800 125800 0
356 20250403 123700 1279352100 125800 125900 125900 125800 38
357 20250403 123600 1274568000 125800 125800 125800 125800 0
358 20250403 123500 1274568000 125800 125900 125900 125800 9
359 20250403 123400 1273435700 125900 125900 125900 125900 81
360 20250403 123300 1263237800 125900 125800 125900 125800 5
361 20250403 123200 1262608400 125900 125900 125900 125900 0
362 20250403 123100 1262608400 125900 125900 125900 125900 2
363 20250403 123000 1262356600 125900 125900 125900 125900 1
364 20250403 122900 1262230700 125600 125700 125800 125600 9
365 20250403 122800 1261099200 125600 125800 125800 125600 5
366 20250403 122700 1260470400 125800 125800 125800 125800 3
367 20250403 122600 1260093000 125500 125600 125800 125500 127
368 20250403 122500 1244140200 125600 125700 125700 125500 82
369 20250403 122400 1233841000 125800 125800 125800 125800 1
370 20250403 122300 1233715200 125800 125800 125800 125800 7
371 20250403 122200 1232834600 125700 125700 125700 125700 12
372 20250403 122100 1231326200 125700 125800 125800 125700 3
373 20250403 122000 1230948900 125700 125800 125800 125700 3
374 20250403 121900 1230571700 125800 125700 125800 125700 13
375 20250403 121800 1228937400 125700 125700 125700 125700 0
376 20250403 121700 1228937400 125700 125700 125700 125700 1
377 20250403 121600 1228811700 125700 125700 125700 125700 3
378 20250403 121500 1228434600 125700 125700 125700 125700 13
379 20250403 121400 1226800500 125700 125900 125900 125700 27
380 20250403 121300 1223405100 126000 125900 126000 125800 19
381 20250403 121200 1221014100 125900 125900 125900 125900 0
382 20250403 121100 1221014100 125900 125900 125900 125900 5
383 20250403 121000 1220384600 126000 126000 126000 126000 0
384 20250403 120900 1220384600 126000 126000 126000 126000 2
385 20250403 120800 1220132600 126000 126000 126000 126000 0
386 20250403 120700 1220132600 126000 125800 126000 125700 65
387 20250403 120600 1211950500 125700 125700 125700 125700 1
388 20250403 120500 1211824800 125700 125700 125700 125700 8
389 20250403 120400 1210819200 125700 125700 125700 125700 10
390 20250403 120300 1209562200 125900 125700 125900 125700 5
391 20250403 120200 1208933500 125800 125800 125800 125800 9
392 20250403 120100 1207801300 125700 125700 125700 125700 2
393 20250403 120000 1207549900 125600 125900 125900 125600 32
394 20250403 115900 1203529200 125800 125900 125900 125800 7
395 20250403 115800 1202648400 125800 125800 125800 125700 80
396 20250403 115700 1192590800 125900 125900 125900 125900 5
397 20250403 115600 1191961300 125800 125800 125800 125800 0
398 20250403 115500 1191961300 125800 125700 125800 125700 91
399 20250403 115400 1180513600 125800 125800 125800 125800 0
400 20250403 115300 1180513600 125800 125800 125800 125800 4
401 20250403 115200 1180010400 125700 125700 125700 125700 5
402 20250403 115100 1179381900 125700 125700 125700 125700 57
403 20250403 115000 1172217000 125700 125800 125800 125700 54
404 20250403 114900 1165428800 125700 125700 125700 125700 0
405 20250403 114800 1165428800 125700 125700 125700 125700 53
406 20250403 114700 1158766700 125600 125600 125600 125600 1
407 20250403 114600 1158641100 125700 125700 125700 125700 19
408 20250403 114500 1156252800 125700 125700 125700 125700 1
409 20250403 114400 1156127100 125700 126000 126000 125700 15
410 20250403 114300 1154241000 125700 125900 125900 125700 80
411 20250403 114200 1144171800 126000 126000 126000 126000 26
412 20250403 114100 1140895800 126000 126000 126000 126000 3
413 20250403 114000 1140517800 125900 125800 126000 125700 45
414 20250403 113900 1134857900 125900 125900 125900 125900 6
415 20250403 113800 1134102500 125900 125900 125900 125900 1
416 20250403 113700 1133976600 125900 125900 125900 125800 76
417 20250403 113600 1124412600 125800 125700 125800 125700 78
418 20250403 113500 1114601600 125800 125800 125800 125700 7
419 20250403 113400 1113721100 125800 125800 125800 125800 1
420 20250403 113300 1113595300 125600 125700 125700 125600 9
421 20250403 113200 1112464300 125700 125700 125900 125700 62
422 20250403 113100 1104670700 125700 126200 126200 125700 182
423 20250403 113000 1081736100 126200 126200 126300 125900 202
424 20250403 112900 1056253600 126000 126000 126200 126000 18
425 20250403 112800 1053985300 126000 125900 126200 125900 96
426 20250403 112700 1041882800 125800 125900 125900 125800 14
427 20250403 112600 1040120400 125800 125800 125800 125800 15
428 20250403 112500 1038233400 125700 125800 125800 125700 12
429 20250403 112400 1036724400 125800 125800 125800 125800 7
430 20250403 112300 1035843800 125700 125700 125700 125500 205
431 20250403 112200 1010079000 125700 125800 125800 125700 5
432 20250403 112100 1009450400 125800 125800 125900 125700 23
433 20250403 112000 1006556800 125800 125800 125800 125800 11
434 20250403 111900 1005173000 125900 125800 125900 125800 5
435 20250403 111800 1004543800 125800 125700 126000 125700 46
436 20250403 111700 998756250 125700 125700 125800 125700 7
437 20250403 111600 997876250 125700 125700 125700 125700 4
438 20250403 111500 997373450 125700 125800 125900 125700 16
439 20250403 111400 995361150 125800 125800 125800 125800 0
440 20250403 111300 995361150 125800 125800 125900 125800 36
441 20250403 111200 990832050 125900 125900 125900 125900 2
442 20250403 111100 990580250 125800 125700 125800 125700 86
443 20250403 111000 979762350 125800 126100 126100 125700 32
444 20250403 110900 975736050 125800 125900 125900 125700 39
445 20250403 110800 970830150 126000 126000 126000 126000 1
446 20250403 110700 970704150 125900 125900 125900 125900 2
447 20250403 110600 970452350 125900 126100 126100 125900 8
448 20250403 110500 969444550 126000 125900 126100 125900 34
449 20250403 110400 965160750 125900 125900 125900 125900 6
450 20250403 110300 964405350 125900 125700 125900 125700 55
451 20250403 110200 957489050 125600 125600 125600 125600 32
452 20250403 110100 953469850 125600 125600 125600 125600 5
453 20250403 110000 952841850 125500 125600 125600 125500 4
454 20250403 105900 952339550 125600 125500 125700 125500 13
455 20250403 105800 950706450 125500 125500 125500 125500 6
456 20250403 105700 949953450 125500 125500 125700 125500 10
457 20250403 105600 948697850 125500 125500 125500 125500 5
458 20250403 105500 948070350 125500 125500 125600 125500 53
459 20250403 105400 941418650 125500 125500 125500 125300 78
460 20250403 105300 931636950 125400 125400 125400 125400 23
461 20250403 105200 928752750 125500 125500 125500 125500 2
462 20250403 105100 928501750 125400 125300 125400 125300 24
463 20250403 105000 925492450 125300 125300 125300 125300 78
464 20250403 104900 915719050 125300 125400 125400 125300 24
465 20250403 104800 912710250 125500 125400 125500 125400 9
466 20250403 104700 911581450 125400 125300 125400 125300 62
467 20250403 104600 903812250 125200 124900 125200 124900 80
468 20250403 104500 893800750 124700 124900 124900 124700 14
469 20250403 104400 892052950 124900 125100 125200 124900 18
470 20250403 104300 889802950 124900 124900 125000 124900 9
471 20250403 104200 888678250 124900 124900 125000 124900 11
472 20250403 104100 887304250 124900 124900 124900 124900 11
473 20250403 104000 885930350 125300 124700 125300 124700 60
474 20250403 103900 878436350 124800 124600 124800 124600 49
475 20250403 103800 872324350 124700 124800 124900 124700 113
476 20250403 103700 858223550 124800 125000 125000 124800 18
477 20250403 103600 855976350 124800 124900 125000 124800 80
478 20250403 103500 845984600 125100 125100 125200 125000 189
479 20250403 103400 822350700 125100 125100 125200 125100 20
480 20250403 103300 819848400 125100 125200 125200 125100 11
481 20250403 103200 818471700 125200 125100 125400 125100 55
482 20250403 103100 811584800 125100 125300 125300 125100 35
483 20250403 103000 807200100 125500 125300 125500 125100 189
484 20250403 102900 783514900 125300 125300 125500 125200 40
485 20250403 102800 778502700 125300 125500 125500 125300 32
486 20250403 102700 774489000 125500 125500 125600 125500 20
487 20250403 102600 771978500 125500 125500 125600 125500 72
488 20250403 102500 762942300 125500 125800 125800 125500 77
489 20250403 102400 753266400 125800 125800 125900 125800 6
490 20250403 102300 752511400 125850 125900 126000 125800 12
491 20250403 102200 751000700 125900 125900 126200 125900 8
492 20250403 102100 749992400 126200 126000 126200 125900 23
493 20250403 102000 747094200 126000 126000 126100 126000 26
494 20250403 101900 743817800 126300 126300 126300 126300 52
495 20250403 101800 737250200 125800 126200 126300 125800 22
496 20250403 101700 734472800 126300 126300 126300 125900 111
497 20250403 101600 720477800 126100 125900 126100 125900 42
498 20250403 101500 715184800 125800 126400 126400 125800 9
499 20250403 101400 714052000 125800 125800 126300 125800 67
500 20250403 101300 705606600 125800 126000 126000 125600 88
501 20250403 101200 694531300 126000 126100 126100 126000 44
502 20250403 101100 688984500 126200 126000 126200 126000 83
503 20250403 101000 678524900 125900 125900 125900 125900 20
504 20250403 100900 676006900 125900 125800 126000 125800 13
505 20250403 100800 674370200 125700 125700 125700 125700 12
506 20250403 100700 672861800 125600 125600 125700 125600 10
507 20250403 100600 671605500 125700 125700 125700 125700 5
508 20250403 100500 670977000 126000 126000 126000 126000 13
509 20250403 100400 669339000 126000 125500 126000 125500 111
510 20250403 100300 655385500 125300 125300 125500 125300 22
511 20250403 100200 652626400 125400 125100 125400 125100 10
512 20250403 100100 651372700 125600 125400 125600 125100 19
513 20250403 100000 648992800 125600 125600 125600 125600 1
514 20250403 095900 648867200 125200 125300 125500 125200 34
515 20250403 095800 644604800 125300 125300 125300 125300 0
516 20250403 095700 644604800 125300 125300 125300 125200 34
517 20250403 095600 640345500 125200 125200 125200 125200 30
518 20250403 095500 636589500 125200 125500 125500 125200 12
519 20250403 095400 635085800 125300 125400 125600 125200 66
520 20250403 095300 626813900 125400 125400 125500 125400 23
521 20250403 095200 623928300 125400 125200 125400 125200 25
522 20250403 095100 620795900 125300 125200 125300 125200 9
523 20250403 095000 619668300 125200 125200 125400 125200 21
524 20250403 094900 617038800 125300 125300 125300 125300 12
525 20250403 094800 615535200 125100 125400 125400 125100 53
526 20250403 094700 608889300 125100 125400 125500 125100 136
527 20250403 094600 591835700 125400 125600 125600 125300 6
528 20250403 094500 591083200 125200 124800 125200 124800 44
529 20250403 094400 585582500 124800 125300 125400 124800 129
530 20250403 094300 569440000 125100 125400 125400 125100 19
531 20250403 094200 567062800 125100 125400 125400 125100 157
532 20250403 094100 547406100 125400 125500 125500 125400 14
533 20250403 094000 545650400 125600 125500 125600 125500 25
534 20250403 093900 542511400 125600 125700 125800 125500 94
535 20250403 093800 530707000 125400 125800 125800 125400 30
536 20250403 093700 526937800 126500 125700 126500 125500 177
537 20250403 093600 504654100 125500 125700 125700 125500 22
538 20250403 093500 501890700 125700 126200 126200 125700 29
539 20250403 093400 498243600 126200 126000 126200 125700 30
540 20250403 093300 494461200 126300 126600 126600 125900 285
541 20250403 093200 458466300 126800 126900 126900 126800 55
542 20250403 093100 451487100 126600 126900 127000 126600 41
543 20250403 093000 446284100 127000 127000 127000 126900 32
544 20250403 092900 442222200 126900 126300 126900 126300 215
545 20250403 092800 414984100 126400 126600 126600 125500 34
546 20250403 092700 410696500 126000 125900 126600 125300 339
547 20250403 092600 368072300 125900 126000 126000 125900 10
548 20250403 092500 366812600 125900 125900 126000 125600 193
549 20250403 092400 342515200 125900 125600 126000 125600 14
550 20250403 092300 340752600 125600 125800 126000 125600 35
551 20250403 092200 336352800 125800 125800 125800 125700 8
552 20250403 092100 335346600 125500 126000 126000 125500 5
553 20250403 092000 334717100 125800 125500 125800 125400 82
554 20250403 091900 324410200 125200 124900 125200 124900 43
555 20250403 091800 319027500 124800 124800 125700 124800 110
556 20250403 091700 305278000 124300 124300 124700 124300 76
557 20250403 091600 295822000 124200 124300 124500 124100 115
558 20250403 091500 281529500 124300 123900 124400 123900 57
559 20250403 091400 274449200 123800 123000 123800 123000 128
560 20250403 091300 258667000 123000 123400 123800 123000 46
561 20250403 091200 252989000 123800 123000 123800 123000 4
562 20250403 091100 252494600 123000 123000 123000 123000 8
563 20250403 091000 251510600 123000 123200 123200 123000 21
564 20250403 090900 248924300 123100 122900 123100 122900 116
565 20250403 090800 234658500 122500 122900 122900 122500 40
566 20250403 090700 229748200 122900 122900 123100 122900 54
567 20250403 090600 223107500 123000 123600 124000 123000 400
568 20250403 090500 173658700 123600 123500 123700 123000 70
569 20250403 090400 165020000 123500 123300 123500 123000 96
570 20250403 090300 153181500 123300 122800 124200 122800 71
571 20250403 090200 144412000 123300 123400 123500 123100 75
572 20250403 090100 135156700 123400 123600 123800 122200 144
573 20250403 090000 117406900 121700 121500 124200 121200 966