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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

566
003240/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182400,372919000,646000,646000,646000,646000,13
20250408,182300,372919000,646000,646000,646000,646000,0
20250408,182200,372919000,646000,646000,646000,646000,0
20250408,182100,372919000,646000,646000,646000,646000,0
20250408,182000,372919000,646000,646000,646000,646000,0
20250408,181900,372919000,646000,646000,646000,646000,0
20250408,181800,372919000,646000,646000,646000,646000,0
20250408,181700,372919000,646000,646000,646000,646000,0
20250408,181600,372919000,646000,646000,646000,646000,0
20250408,181500,372919000,646000,646000,646000,646000,0
20250408,181400,372919000,646000,646000,646000,646000,0
20250408,181300,372919000,646000,646000,646000,646000,0
20250408,181200,372919000,646000,646000,646000,646000,0
20250408,181100,372919000,646000,646000,646000,646000,0
20250408,181000,372919000,646000,646000,646000,646000,0
20250408,180900,372919000,646000,646000,646000,646000,0
20250408,180800,372919000,646000,646000,646000,646000,0
20250408,180700,372919000,646000,646000,646000,646000,0
20250408,180600,372919000,646000,646000,646000,646000,0
20250408,180500,372919000,646000,646000,646000,646000,0
20250408,180400,372919000,646000,646000,646000,646000,0
20250408,180300,372919000,646000,646000,646000,646000,0
20250408,180200,372919000,646000,646000,646000,646000,0
20250408,180100,372919000,646000,646000,646000,646000,0
20250408,180000,372919000,646000,646000,646000,646000,0
20250408,175900,372919000,646000,646000,646000,646000,0
20250408,175800,372919000,646000,646000,646000,646000,0
20250408,175700,372919000,646000,646000,646000,646000,0
20250408,175600,372919000,646000,646000,646000,646000,0
20250408,175500,372919000,646000,646000,646000,646000,0
20250408,175400,372919000,646000,646000,646000,646000,13
20250408,175300,372919000,646000,646000,646000,646000,0
20250408,175200,372919000,646000,646000,646000,646000,0
20250408,175100,372919000,646000,646000,646000,646000,0
20250408,175000,372919000,646000,646000,646000,646000,0
20250408,174900,372919000,646000,646000,646000,646000,0
20250408,174800,372919000,646000,646000,646000,646000,0
20250408,174700,372919000,646000,646000,646000,646000,0
20250408,174600,372919000,646000,646000,646000,646000,0
20250408,174500,372919000,646000,646000,646000,646000,0
20250408,174400,372919000,646000,646000,646000,646000,0
20250408,174300,372919000,646000,646000,646000,646000,0
20250408,174200,372919000,646000,646000,646000,646000,0
20250408,174100,372919000,646000,646000,646000,646000,0
20250408,174000,372919000,646000,646000,646000,646000,0
20250408,173900,372919000,646000,646000,646000,646000,0
20250408,173800,372919000,646000,646000,646000,646000,0
20250408,173700,372919000,646000,646000,646000,646000,0
20250408,173600,372919000,646000,646000,646000,646000,0
20250408,173500,372919000,646000,646000,646000,646000,0
20250408,173400,372919000,646000,646000,646000,646000,0
20250408,173300,372919000,646000,646000,646000,646000,0
20250408,173200,372919000,646000,646000,646000,646000,0
20250408,173100,372919000,646000,646000,646000,646000,0
20250408,173000,372919000,646000,646000,646000,646000,0
20250408,172900,372919000,646000,646000,646000,646000,0
20250408,172800,372919000,646000,646000,646000,646000,0
20250408,172700,372919000,646000,646000,646000,646000,0
20250408,172600,372919000,646000,646000,646000,646000,0
20250408,172500,372919000,646000,646000,646000,646000,0
20250408,172400,372919000,646000,646000,646000,646000,13
20250408,172300,372919000,646000,646000,646000,646000,0
20250408,172200,372919000,646000,646000,646000,646000,0
20250408,172100,372919000,646000,646000,646000,646000,0
20250408,172000,372919000,646000,646000,646000,646000,0
20250408,171900,372919000,646000,646000,646000,646000,0
20250408,171800,372919000,646000,646000,646000,646000,0
20250408,171700,372919000,646000,646000,646000,646000,0
20250408,171600,372919000,646000,646000,646000,646000,0
20250408,171500,372919000,646000,646000,646000,646000,0
20250408,171400,372919000,646000,646000,646000,646000,0
20250408,171300,372919000,646000,646000,646000,646000,0
20250408,171200,372919000,646000,646000,646000,646000,0
20250408,171100,372919000,646000,646000,646000,646000,0
20250408,171000,372919000,646000,646000,646000,646000,0
20250408,170900,372919000,646000,646000,646000,646000,0
20250408,170800,372919000,646000,646000,646000,646000,0
20250408,170700,372919000,646000,646000,646000,646000,0
20250408,170600,372919000,646000,646000,646000,646000,0
20250408,170500,372919000,646000,646000,646000,646000,0
20250408,170400,372919000,646000,646000,646000,646000,0
20250408,170300,372919000,646000,646000,646000,646000,0
20250408,170200,372919000,646000,646000,646000,646000,0
20250408,170100,372919000,646000,646000,646000,646000,0
20250408,170000,372919000,646000,646000,646000,646000,0
20250408,165900,372919000,646000,646000,646000,646000,0
20250408,165800,372919000,646000,646000,646000,646000,0
20250408,165700,372919000,646000,646000,646000,646000,0
20250408,165600,372919000,646000,646000,646000,646000,0
20250408,165500,372919000,646000,646000,646000,646000,0
20250408,165400,372919000,646000,646000,646000,646000,13
20250408,165300,372919000,646000,646000,646000,646000,0
20250408,165200,372919000,646000,646000,646000,646000,0
20250408,165100,372919000,646000,646000,646000,646000,0
20250408,165000,372919000,646000,646000,646000,646000,0
20250408,164900,372919000,646000,646000,646000,646000,0
20250408,164800,372919000,646000,646000,646000,646000,0
20250408,164700,372919000,646000,646000,646000,646000,0
20250408,164600,372919000,646000,646000,646000,646000,0
20250408,164500,372919000,646000,646000,646000,646000,0
20250408,164400,372919000,646000,646000,646000,646000,0
20250408,164300,372919000,646000,646000,646000,646000,0
20250408,164200,372919000,646000,646000,646000,646000,0
20250408,164100,372919000,646000,646000,646000,646000,0
20250408,164000,372919000,646000,646000,646000,646000,0
20250408,163900,372919000,646000,646000,646000,646000,0
20250408,163800,372919000,646000,646000,646000,646000,0
20250408,163700,372919000,646000,646000,646000,646000,0
20250408,163600,372919000,646000,646000,646000,646000,0
20250408,163500,372919000,646000,646000,646000,646000,0
20250408,163400,372919000,646000,646000,646000,646000,0
20250408,163300,372919000,646000,646000,646000,646000,0
20250408,163200,372919000,646000,646000,646000,646000,0
20250408,163100,372919000,646000,646000,646000,646000,0
20250408,163000,372919000,646000,646000,646000,646000,0
20250408,162900,372919000,646000,646000,646000,646000,0
20250408,162800,372919000,646000,646000,646000,646000,0
20250408,162700,372919000,646000,646000,646000,646000,0
20250408,162600,372919000,646000,646000,646000,646000,0
20250408,162500,372919000,646000,646000,646000,646000,0
20250408,162400,372919000,646000,646000,646000,646000,13
20250408,162300,372919000,646000,646000,646000,646000,0
20250408,162200,372919000,646000,646000,646000,646000,0
20250408,162100,372919000,646000,646000,646000,646000,0
20250408,162000,372919000,646000,646000,646000,646000,0
20250408,161900,372919000,646000,646000,646000,646000,0
20250408,161800,372919000,646000,646000,646000,646000,0
20250408,161700,372919000,646000,646000,646000,646000,0
20250408,161600,372919000,646000,646000,646000,646000,0
20250408,161500,372919000,646000,646000,646000,646000,0
20250408,161400,372919000,646000,646000,646000,646000,0
20250408,161300,372919000,646000,646000,646000,646000,0
20250408,161200,372919000,646000,646000,646000,646000,0
20250408,161100,372919000,646000,646000,646000,646000,0
20250408,161000,372919000,646000,646000,646000,646000,0
20250408,160900,372919000,646000,646000,646000,646000,0
20250408,160800,372919000,646000,646000,646000,646000,0
20250408,160700,372919000,646000,646000,646000,646000,0
20250408,160600,372919000,646000,646000,646000,646000,0
20250408,160500,372919000,646000,646000,646000,646000,0
20250408,160400,372919000,646000,646000,646000,646000,0
20250408,160300,372919000,646000,646000,646000,646000,0
20250408,160200,372919000,646000,646000,646000,646000,0
20250408,160100,372919000,646000,646000,646000,646000,0
20250408,160000,372919000,646000,646000,646000,646000,0
20250408,155900,372919000,646000,646000,646000,646000,0
20250408,155800,372919000,646000,646000,646000,646000,0
20250408,155700,372919000,646000,646000,646000,646000,0
20250408,155600,372919000,646000,646000,646000,646000,0
20250408,155500,372919000,646000,646000,646000,646000,0
20250408,155400,372919000,646000,646000,646000,646000,13
20250408,155300,372919000,646000,646000,646000,646000,0
20250408,155200,372919000,646000,646000,646000,646000,0
20250408,155100,372919000,646000,646000,646000,646000,0
20250408,155000,372919000,646000,646000,646000,646000,0
20250408,154900,372919000,646000,646000,646000,646000,0
20250408,154800,372919000,646000,646000,646000,646000,0
20250408,154700,372919000,646000,646000,646000,646000,0
20250408,154600,372919000,646000,646000,646000,646000,0
20250408,154500,372919000,646000,646000,646000,646000,0
20250408,154400,372919000,646000,646000,646000,646000,0
20250408,154300,372919000,646000,646000,646000,646000,0
20250408,154200,372919000,646000,646000,646000,646000,0
20250408,154100,372919000,646000,646000,646000,646000,0
20250408,154000,372919000,646000,646000,646000,646000,0
20250408,153900,372919000,646000,646000,646000,646000,0
20250408,153800,372919000,646000,646000,646000,646000,0
20250408,153700,372919000,646000,646000,646000,646000,0
20250408,153600,372919000,646000,646000,646000,646000,0
20250408,153500,372919000,646000,646000,646000,646000,0
20250408,153400,372919000,646000,646000,646000,646000,0
20250408,153300,372919000,646000,646000,646000,646000,0
20250408,153200,372919000,646000,646000,646000,646000,0
20250408,153100,372919000,646000,646000,646000,646000,0
20250408,153000,372919000,646000,646000,646000,646000,13
20250408,152900,364521000,646000,646000,646000,646000,0
20250408,152800,364521000,646000,646000,646000,646000,0
20250408,152700,364521000,646000,646000,646000,646000,0
20250408,152600,364521000,646000,646000,646000,646000,0
20250408,152500,364521000,646000,646000,646000,646000,0
20250408,152400,364521000,646000,646000,646000,646000,0
20250408,152300,364521000,646000,646000,646000,646000,0
20250408,152200,364521000,646000,646000,646000,646000,0
20250408,152100,364521000,646000,646000,646000,646000,0
20250408,152000,364521000,646000,646000,646000,646000,0
20250408,151900,364521000,646000,646000,646000,646000,1
20250408,151800,363875000,645000,645000,645000,645000,0
20250408,151700,363875000,645000,645000,645000,645000,0
20250408,151600,363875000,645000,645000,645000,645000,0
20250408,151500,363875000,645000,645000,645000,645000,2
20250408,151400,362585000,646000,646000,646000,646000,0
20250408,151300,362585000,646000,646000,646000,646000,0
20250408,151200,362585000,646000,645000,646000,645000,2
20250408,151100,361294000,646000,646000,646000,646000,0
20250408,151000,361294000,646000,646000,646000,645000,3
20250408,150900,359357000,646000,646000,646000,646000,0
20250408,150800,359357000,646000,646000,646000,646000,0
20250408,150700,359357000,646000,646000,646000,646000,0
20250408,150600,359357000,646000,646000,646000,646000,0
20250408,150500,359357000,646000,646000,646000,646000,0
20250408,150400,359357000,646000,646000,646000,646000,0
20250408,150300,359357000,646000,646000,646000,646000,0
20250408,150200,359357000,646000,646000,646000,646000,0
20250408,150100,359357000,646000,646000,646000,646000,0
20250408,150000,359357000,646000,646000,646000,646000,2
20250408,145900,358065000,646000,646000,646000,646000,1
20250408,145800,357419000,645000,645000,645000,645000,0
20250408,145700,357419000,645000,645000,645000,645000,3
20250408,145600,355484000,645000,645000,645000,645000,0
20250408,145500,355484000,645000,645000,645000,645000,0
20250408,145400,355484000,645000,645000,645000,645000,0
20250408,145300,355484000,645000,645000,645000,645000,0
20250408,145200,355484000,645000,645000,645000,645000,0
20250408,145100,355484000,645000,645000,645000,645000,0
20250408,145000,355484000,645000,645000,645000,645000,0
20250408,144900,355484000,645000,645000,645000,645000,0
20250408,144800,355484000,645000,645000,645000,645000,0
20250408,144700,355484000,645000,645000,645000,645000,0
20250408,144600,355484000,645000,645000,645000,645000,2
20250408,144500,354194000,645000,645000,645000,645000,0
20250408,144400,354194000,645000,645000,645000,645000,0
20250408,144300,354194000,645000,645000,645000,645000,0
20250408,144200,354194000,645000,645000,645000,645000,0
20250408,144100,354194000,645000,645000,645000,645000,0
20250408,144000,354194000,645000,645000,645000,645000,0
20250408,143900,354194000,645000,645000,645000,645000,0
20250408,143800,354194000,645000,645000,645000,645000,0
20250408,143700,354194000,645000,645000,645000,645000,0
20250408,143600,354194000,645000,645000,645000,645000,0
20250408,143500,354194000,645000,645000,645000,645000,0
20250408,143400,354194000,645000,645000,645000,645000,0
20250408,143300,354194000,645000,645000,645000,645000,0
20250408,143200,354194000,645000,645000,645000,645000,0
20250408,143100,354194000,645000,645000,645000,645000,0
20250408,143000,354194000,645000,645000,645000,645000,0
20250408,142900,354194000,645000,645000,645000,645000,0
20250408,142800,354194000,645000,645000,645000,645000,1
20250408,142700,353549000,646000,646000,646000,646000,0
20250408,142600,353549000,646000,642000,646000,642000,37
20250408,142500,329712000,642000,642000,642000,642000,0
20250408,142400,329712000,642000,642000,642000,642000,0
20250408,142300,329712000,642000,642000,642000,642000,0
20250408,142200,329712000,642000,642000,642000,642000,1
20250408,142100,329070000,641000,644000,644000,641000,18
20250408,142000,317518000,646000,646000,646000,646000,0
20250408,141900,317518000,646000,646000,646000,646000,0
20250408,141800,317518000,646000,646000,646000,646000,0
20250408,141700,317518000,646000,646000,646000,646000,0
20250408,141600,317518000,646000,646000,646000,646000,0
20250408,141500,317518000,646000,646000,646000,646000,0
20250408,141400,317518000,646000,646000,646000,646000,0
20250408,141300,317518000,646000,646000,646000,646000,0
20250408,141200,317518000,646000,646000,646000,646000,0
20250408,141100,317518000,646000,646000,646000,646000,0
20250408,141000,317518000,646000,646000,646000,646000,0
20250408,140900,317518000,646000,646000,646000,646000,0
20250408,140800,317518000,646000,646000,646000,646000,0
20250408,140700,317518000,646000,646000,646000,646000,0
20250408,140600,317518000,646000,646000,646000,646000,0
20250408,140500,317518000,646000,646000,646000,646000,1
20250408,140400,316872000,645000,645000,645000,645000,0
20250408,140300,316872000,645000,645000,645000,645000,0
20250408,140200,316872000,645000,645000,645000,645000,0
20250408,140100,316872000,645000,645000,645000,645000,0
20250408,140000,316872000,645000,644000,645000,644000,5
20250408,135900,313650000,642000,642000,642000,642000,0
20250408,135800,313650000,642000,642000,642000,642000,0
20250408,135700,313650000,642000,642000,642000,642000,0
20250408,135600,313650000,642000,642000,642000,642000,0
20250408,135500,313650000,642000,642000,642000,642000,0
20250408,135400,313650000,642000,642000,642000,642000,0
20250408,135300,313650000,642000,642000,642000,642000,0
20250408,135200,313650000,642000,642000,642000,642000,0
20250408,135100,313650000,642000,642000,642000,642000,0
20250408,135000,313650000,642000,642000,642000,642000,0
20250408,134900,313650000,642000,643000,643000,642000,8
20250408,134800,308508000,643000,643000,643000,643000,0
20250408,134700,308508000,643000,643000,643000,643000,0
20250408,134600,308508000,643000,643000,643000,643000,2
20250408,134500,307222000,644000,644000,644000,644000,0
20250408,134400,307222000,644000,644000,644000,644000,0
20250408,134300,307222000,644000,644000,644000,644000,0
20250408,134200,307222000,644000,644000,644000,644000,1
20250408,134100,306578000,644000,644000,644000,644000,0
20250408,134000,306578000,644000,644000,644000,644000,0
20250408,133900,306578000,644000,644000,644000,644000,0
20250408,133800,306578000,644000,644000,644000,644000,0
20250408,133700,306578000,644000,644000,644000,644000,2
20250408,133600,305290000,644000,644000,644000,644000,0
20250408,133500,305290000,644000,644000,644000,644000,2
20250408,133400,304002000,644000,644000,644000,644000,0
20250408,133300,304002000,644000,644000,644000,644000,2
20250408,133200,302714000,645000,645000,645000,645000,0
20250408,133100,302714000,645000,645000,645000,645000,0
20250408,133000,302714000,645000,645000,645000,645000,0
20250408,132900,302714000,645000,645000,645000,645000,0
20250408,132800,302714000,645000,645000,645000,645000,0
20250408,132700,302714000,645000,644000,645000,644000,11
20250408,132600,295624000,644000,644000,644000,644000,0
20250408,132500,295624000,644000,644000,644000,644000,2
20250408,132400,294336000,645000,645000,645000,645000,0
20250408,132300,294336000,645000,645000,645000,645000,0
20250408,132200,294336000,645000,645000,645000,645000,0
20250408,132100,294336000,645000,645000,645000,645000,0
20250408,132000,294336000,645000,645000,645000,645000,0
20250408,131900,294336000,645000,645000,645000,645000,0
20250408,131800,294336000,645000,645000,645000,645000,0
20250408,131700,294336000,645000,645000,645000,645000,0
20250408,131600,294336000,645000,645000,645000,645000,1
20250408,131500,293691000,645000,645000,645000,645000,0
20250408,131400,293691000,645000,645000,645000,645000,0
20250408,131300,293691000,645000,645000,645000,645000,0
20250408,131200,293691000,645000,645000,645000,645000,0
20250408,131100,293691000,645000,645000,645000,645000,0
20250408,131000,293691000,645000,645000,645000,645000,1
20250408,130900,293046000,645000,645000,645000,645000,1
20250408,130800,292401000,645000,645000,645000,645000,3
20250408,130700,290466000,646000,646000,646000,646000,0
20250408,130600,290466000,646000,646000,646000,646000,0
20250408,130500,290466000,646000,646000,646000,646000,2
20250408,130400,289174000,645000,645000,645000,645000,0
20250408,130300,289174000,645000,644000,645000,644000,8
20250408,130200,284016000,645000,645000,645000,645000,0
20250408,130100,284016000,645000,645000,645000,645000,1
20250408,130000,283371000,647000,649000,649000,647000,2
20250408,125900,282075000,648000,648000,648000,648000,0
20250408,125800,282075000,648000,649000,649000,648000,3
20250408,125700,280129000,647000,647000,647000,647000,0
20250408,125600,280129000,647000,647000,647000,647000,0
20250408,125500,280129000,647000,648000,648000,647000,6
20250408,125400,276242000,651000,651000,651000,651000,0
20250408,125300,276242000,651000,651000,651000,651000,0
20250408,125200,276242000,651000,647000,651000,647000,24
20250408,125100,260683000,646000,647000,647000,646000,6
20250408,125000,256802000,648000,648000,648000,648000,0
20250408,124900,256802000,648000,648000,648000,648000,0
20250408,124800,256802000,648000,648000,648000,648000,6
20250408,124700,252914000,648000,648000,648000,648000,0
20250408,124600,252914000,648000,648000,648000,648000,0
20250408,124500,252914000,648000,648000,648000,648000,2
20250408,124400,251618000,649000,649000,649000,649000,0
20250408,124300,251618000,649000,649000,649000,649000,2
20250408,124200,250320000,649000,649000,649000,649000,0
20250408,124100,250320000,649000,649000,649000,649000,0
20250408,124000,250320000,649000,649000,649000,649000,0
20250408,123900,250320000,649000,649000,649000,649000,0
20250408,123800,250320000,649000,649000,649000,649000,0
20250408,123700,250320000,649000,649000,649000,649000,0
20250408,123600,250320000,649000,647000,649000,647000,12
20250408,123500,242545000,647000,647000,647000,647000,3
20250408,123400,240604000,648000,648000,648000,648000,4
20250408,123300,238012000,649000,649000,649000,649000,0
20250408,123200,238012000,649000,649000,649000,649000,0
20250408,123100,238012000,649000,649000,649000,649000,0
20250408,123000,238012000,649000,649000,649000,649000,0
20250408,122900,238012000,649000,649000,649000,649000,0
20250408,122800,238012000,649000,649000,649000,649000,0
20250408,122700,238012000,649000,649000,649000,649000,0
20250408,122600,238012000,649000,649000,649000,649000,4
20250408,122500,235416000,649000,649000,649000,649000,2
20250408,122400,234118000,649000,649000,649000,649000,0
20250408,122300,234118000,649000,649000,649000,649000,1
20250408,122200,233469000,655000,648000,655000,648000,6
20250408,122100,229565000,649000,649000,649000,649000,1
20250408,122000,228916000,651000,650000,651000,650000,12
20250408,121900,221114000,648000,648000,648000,648000,0
20250408,121800,221114000,648000,648000,648000,648000,0
20250408,121700,221114000,648000,648000,648000,648000,2
20250408,121600,219818000,654000,646000,654000,646000,42
20250408,121500,192631000,645000,645000,645000,645000,0
20250408,121400,192631000,645000,646000,646000,645000,5
20250408,121300,189403000,648000,648000,648000,648000,0
20250408,121200,189403000,648000,648000,648000,648000,0
20250408,121100,189403000,648000,648000,648000,648000,0
20250408,121000,189403000,648000,648000,648000,648000,0
20250408,120900,189403000,648000,650000,650000,647000,40
20250408,120800,163458000,651000,651000,651000,651000,0
20250408,120700,163458000,651000,651000,651000,651000,0
20250408,120600,163458000,651000,651000,651000,651000,0
20250408,120500,163458000,651000,651000,651000,651000,0
20250408,120400,163458000,651000,651000,651000,651000,0
20250408,120300,163458000,651000,651000,651000,651000,0
20250408,120200,163458000,651000,651000,651000,651000,0
20250408,120100,163458000,651000,652000,652000,651000,6
20250408,120000,159548000,653000,653000,653000,653000,0
20250408,115900,159548000,653000,653000,653000,653000,0
20250408,115800,159548000,653000,653000,653000,653000,0
20250408,115700,159548000,653000,653000,653000,653000,0
20250408,115600,159548000,653000,653000,653000,653000,0
20250408,115500,159548000,653000,653000,653000,653000,2
20250408,115400,158242000,654000,654000,654000,654000,0
20250408,115300,158242000,654000,654000,654000,654000,0
20250408,115200,158242000,654000,654000,654000,654000,0
20250408,115100,158242000,654000,654000,654000,654000,0
20250408,115000,158242000,654000,654000,654000,654000,0
20250408,114900,158242000,654000,654000,654000,654000,1
20250408,114800,157588000,653000,653000,653000,653000,0
20250408,114700,157588000,653000,653000,653000,653000,0
20250408,114600,157588000,653000,653000,653000,653000,0
20250408,114500,157588000,653000,653000,653000,653000,0
20250408,114400,157588000,653000,653000,653000,653000,0
20250408,114300,157588000,653000,653000,653000,653000,1
20250408,114200,156935000,653000,653000,653000,653000,0
20250408,114100,156935000,653000,653000,653000,653000,0
20250408,114000,156935000,653000,653000,653000,653000,0
20250408,113900,156935000,653000,653000,653000,653000,0
20250408,113800,156935000,653000,653000,653000,653000,0
20250408,113700,156935000,653000,653000,653000,653000,0
20250408,113600,156935000,653000,653000,653000,653000,0
20250408,113500,156935000,653000,653000,653000,653000,0
20250408,113400,156935000,653000,653000,653000,653000,3
20250408,113300,154976000,655000,655000,655000,655000,0
20250408,113200,154976000,655000,655000,655000,655000,0
20250408,113100,154976000,655000,654000,655000,654000,3
20250408,113000,153013000,653000,653000,653000,653000,0
20250408,112900,153013000,653000,653000,653000,653000,0
20250408,112800,153013000,653000,653000,653000,653000,0
20250408,112700,153013000,653000,653000,653000,653000,0
20250408,112600,153013000,653000,653000,653000,653000,0
20250408,112500,153013000,653000,654000,654000,653000,10
20250408,112400,146477000,654000,654000,654000,654000,0
20250408,112300,146477000,654000,654000,654000,654000,0
20250408,112200,146477000,654000,654000,654000,654000,0
20250408,112100,146477000,654000,654000,654000,654000,2
20250408,112000,145169000,655000,655000,655000,655000,0
20250408,111900,145169000,655000,655000,655000,655000,0
20250408,111800,145169000,655000,655000,655000,655000,1
20250408,111700,144514000,654000,654000,654000,654000,0
20250408,111600,144514000,654000,654000,654000,654000,2
20250408,111500,143206000,653000,653000,653000,653000,2
20250408,111400,141900000,653000,651000,653000,651000,13
20250408,111300,133424000,652000,654000,654000,652000,39
20250408,111200,107941000,655000,655000,655000,655000,0
20250408,111100,107941000,655000,655000,655000,655000,4
20250408,111000,105321000,653000,653000,653000,653000,0
20250408,110900,105321000,653000,653000,653000,653000,0
20250408,110800,105321000,653000,653000,653000,653000,0
20250408,110700,105321000,653000,653000,653000,653000,0
20250408,110600,105321000,653000,653000,653000,653000,0
20250408,110500,105321000,653000,653000,653000,653000,0
20250408,110400,105321000,653000,653000,653000,653000,0
20250408,110300,105321000,653000,653000,653000,653000,0
20250408,110200,105321000,653000,651000,653000,651000,4
20250408,110100,102711000,651000,651000,651000,651000,0
20250408,110000,102711000,651000,651000,651000,651000,0
20250408,105900,102711000,651000,650000,651000,650000,6
20250408,105800,98807000,650000,650000,650000,650000,0
20250408,105700,98807000,650000,650000,650000,650000,0
20250408,105600,98807000,650000,650000,650000,650000,0
20250408,105500,98807000,650000,650000,650000,650000,4
20250408,105400,96207000,650000,650000,650000,650000,0
20250408,105300,96207000,650000,650000,650000,650000,0
20250408,105200,96207000,650000,650000,650000,650000,0
20250408,105100,96207000,650000,650000,650000,650000,0
20250408,105000,96207000,650000,650000,650000,650000,2
20250408,104900,94907000,648000,648000,648000,648000,2
20250408,104800,93611000,647000,647000,647000,647000,0
20250408,104700,93611000,647000,647000,647000,647000,0
20250408,104600,93611000,647000,647000,647000,647000,0
20250408,104500,93611000,647000,647000,647000,647000,0
20250408,104400,93611000,647000,647000,647000,647000,0
20250408,104300,93611000,647000,647000,647000,647000,0
20250408,104200,93611000,647000,647000,647000,647000,0
20250408,104100,93611000,647000,647000,647000,647000,0
20250408,104000,93611000,647000,647000,647000,647000,0
20250408,103900,93611000,647000,647000,647000,647000,0
20250408,103800,93611000,647000,647000,647000,647000,2
20250408,103700,92317000,645000,645000,645000,645000,0
20250408,103600,92317000,645000,645000,645000,645000,0
20250408,103500,92317000,645000,645000,645000,645000,0
20250408,103400,92317000,645000,645000,645000,645000,0
20250408,103300,92317000,645000,645000,645000,645000,0
20250408,103200,92317000,645000,645000,645000,645000,0
20250408,103100,92317000,645000,645000,645000,645000,0
20250408,103000,92317000,645000,645000,645000,645000,1
20250408,102900,91672000,643000,643000,643000,643000,0
20250408,102800,91672000,643000,643000,643000,643000,0
20250408,102700,91672000,643000,643000,643000,643000,5
20250408,102600,88457000,641000,641000,641000,641000,0
20250408,102500,88457000,641000,641000,641000,641000,0
20250408,102400,88457000,641000,641000,641000,641000,0
20250408,102300,88457000,641000,641000,641000,641000,0
20250408,102200,88457000,641000,641000,641000,641000,0
20250408,102100,88457000,641000,641000,641000,641000,0
20250408,102000,88457000,641000,641000,641000,641000,0
20250408,101900,88457000,641000,641000,641000,641000,0
20250408,101800,88457000,641000,641000,641000,641000,0
20250408,101700,88457000,641000,641000,641000,641000,0
20250408,101600,88457000,641000,642000,642000,641000,9
20250408,101500,82687000,642000,642000,642000,642000,0
20250408,101400,82687000,642000,642000,642000,642000,0
20250408,101300,82687000,642000,642000,642000,642000,0
20250408,101200,82687000,642000,642000,642000,642000,0
20250408,101100,82687000,642000,642000,642000,642000,0
20250408,101000,82687000,642000,642000,642000,642000,1
20250408,100900,82045000,643000,643000,643000,643000,0
20250408,100800,82045000,643000,643000,643000,643000,0
20250408,100700,82045000,643000,644000,644000,643000,2
20250408,100600,80758000,645000,645000,645000,645000,0
20250408,100500,80758000,645000,647000,647000,645000,3
20250408,100400,78821000,644000,644000,644000,644000,0
20250408,100300,78821000,644000,644000,644000,644000,0
20250408,100200,78821000,644000,644000,644000,644000,0
20250408,100100,78821000,644000,644000,644000,644000,2
20250408,100000,77533000,647000,646000,647000,646000,2
20250408,095900,76240000,646000,646000,646000,646000,0
20250408,095800,76240000,646000,646000,646000,646000,0
20250408,095700,76240000,646000,646000,646000,646000,0
20250408,095600,76240000,646000,646000,646000,646000,0
20250408,095500,76240000,646000,645000,646000,645000,2
20250408,095400,74949000,644000,644000,644000,644000,3
20250408,095300,73017000,643000,643000,643000,643000,0
20250408,095200,73017000,643000,643000,643000,643000,0
20250408,095100,73017000,643000,643000,643000,643000,2
20250408,095000,71731000,643000,643000,643000,643000,0
20250408,094900,71731000,643000,643000,643000,643000,0
20250408,094800,71731000,643000,643000,643000,643000,0
20250408,094700,71731000,643000,643000,643000,643000,0
20250408,094600,71731000,643000,643000,643000,643000,0
20250408,094500,71731000,643000,643000,643000,643000,0
20250408,094400,71731000,643000,643000,643000,643000,0
20250408,094300,71731000,643000,643000,643000,643000,0
20250408,094200,71731000,643000,643000,643000,643000,1
20250408,094100,71088000,641000,641000,641000,641000,0
20250408,094000,71088000,641000,641000,641000,641000,1
20250408,093900,70447000,642000,642000,642000,642000,0
20250408,093800,70447000,642000,643000,643000,642000,2
20250408,093700,69162000,643000,643000,643000,643000,0
20250408,093600,69162000,643000,645000,645000,642000,10
20250408,093500,62733000,644000,646000,646000,643000,13
20250408,093400,54364000,646000,646000,646000,646000,0
20250408,093300,54364000,646000,646000,646000,646000,0
20250408,093200,54364000,646000,646000,646000,646000,0
20250408,093100,54364000,646000,646000,646000,646000,1
20250408,093000,53718000,646000,646000,646000,645000,7
20250408,092900,49199000,646000,647000,647000,646000,9
20250408,092800,43380000,647000,647000,647000,647000,1
20250408,092700,42733000,647000,647000,647000,647000,0
20250408,092600,42733000,647000,647000,647000,647000,1
20250408,092500,42086000,647000,647000,647000,647000,4
20250408,092400,39498000,647000,647000,647000,647000,0
20250408,092300,39498000,647000,647000,647000,647000,0
20250408,092200,39498000,647000,647000,647000,647000,2
20250408,092100,38204000,649000,649000,649000,649000,0
20250408,092000,38204000,649000,647000,649000,647000,2
20250408,091900,36908000,649000,649000,651000,647000,10
20250408,091800,30426000,653000,651000,653000,650000,4
20250408,091700,27819000,647000,647000,647000,647000,6
20250408,091600,23937000,650000,650000,650000,650000,0
20250408,091500,23937000,650000,650000,650000,650000,0
20250408,091400,23937000,650000,650000,650000,650000,2
20250408,091300,22637000,650000,650000,650000,650000,6
20250408,091200,18737000,647000,647000,647000,647000,1
20250408,091100,18090000,650000,650000,650000,650000,2
20250408,091000,16790000,649000,649000,649000,649000,0
20250408,090900,16790000,649000,649000,649000,649000,0
20250408,090800,16790000,649000,649000,649000,649000,0
20250408,090700,16790000,649000,649000,649000,649000,0
20250408,090600,16790000,649000,642000,649000,642000,3
20250408,090500,14857000,649000,649000,649000,649000,0
20250408,090400,14857000,649000,649000,649000,649000,0
20250408,090300,14857000,649000,644000,649000,642000,4
20250408,090200,12278000,650000,650000,650000,650000,1
20250408,090100,11628000,644000,642000,644000,642000,4
20250408,090000,9054000,643000,649000,649000,643000,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182400 372919000 646000 646000 646000 646000 13
3 20250408 182300 372919000 646000 646000 646000 646000 0
4 20250408 182200 372919000 646000 646000 646000 646000 0
5 20250408 182100 372919000 646000 646000 646000 646000 0
6 20250408 182000 372919000 646000 646000 646000 646000 0
7 20250408 181900 372919000 646000 646000 646000 646000 0
8 20250408 181800 372919000 646000 646000 646000 646000 0
9 20250408 181700 372919000 646000 646000 646000 646000 0
10 20250408 181600 372919000 646000 646000 646000 646000 0
11 20250408 181500 372919000 646000 646000 646000 646000 0
12 20250408 181400 372919000 646000 646000 646000 646000 0
13 20250408 181300 372919000 646000 646000 646000 646000 0
14 20250408 181200 372919000 646000 646000 646000 646000 0
15 20250408 181100 372919000 646000 646000 646000 646000 0
16 20250408 181000 372919000 646000 646000 646000 646000 0
17 20250408 180900 372919000 646000 646000 646000 646000 0
18 20250408 180800 372919000 646000 646000 646000 646000 0
19 20250408 180700 372919000 646000 646000 646000 646000 0
20 20250408 180600 372919000 646000 646000 646000 646000 0
21 20250408 180500 372919000 646000 646000 646000 646000 0
22 20250408 180400 372919000 646000 646000 646000 646000 0
23 20250408 180300 372919000 646000 646000 646000 646000 0
24 20250408 180200 372919000 646000 646000 646000 646000 0
25 20250408 180100 372919000 646000 646000 646000 646000 0
26 20250408 180000 372919000 646000 646000 646000 646000 0
27 20250408 175900 372919000 646000 646000 646000 646000 0
28 20250408 175800 372919000 646000 646000 646000 646000 0
29 20250408 175700 372919000 646000 646000 646000 646000 0
30 20250408 175600 372919000 646000 646000 646000 646000 0
31 20250408 175500 372919000 646000 646000 646000 646000 0
32 20250408 175400 372919000 646000 646000 646000 646000 13
33 20250408 175300 372919000 646000 646000 646000 646000 0
34 20250408 175200 372919000 646000 646000 646000 646000 0
35 20250408 175100 372919000 646000 646000 646000 646000 0
36 20250408 175000 372919000 646000 646000 646000 646000 0
37 20250408 174900 372919000 646000 646000 646000 646000 0
38 20250408 174800 372919000 646000 646000 646000 646000 0
39 20250408 174700 372919000 646000 646000 646000 646000 0
40 20250408 174600 372919000 646000 646000 646000 646000 0
41 20250408 174500 372919000 646000 646000 646000 646000 0
42 20250408 174400 372919000 646000 646000 646000 646000 0
43 20250408 174300 372919000 646000 646000 646000 646000 0
44 20250408 174200 372919000 646000 646000 646000 646000 0
45 20250408 174100 372919000 646000 646000 646000 646000 0
46 20250408 174000 372919000 646000 646000 646000 646000 0
47 20250408 173900 372919000 646000 646000 646000 646000 0
48 20250408 173800 372919000 646000 646000 646000 646000 0
49 20250408 173700 372919000 646000 646000 646000 646000 0
50 20250408 173600 372919000 646000 646000 646000 646000 0
51 20250408 173500 372919000 646000 646000 646000 646000 0
52 20250408 173400 372919000 646000 646000 646000 646000 0
53 20250408 173300 372919000 646000 646000 646000 646000 0
54 20250408 173200 372919000 646000 646000 646000 646000 0
55 20250408 173100 372919000 646000 646000 646000 646000 0
56 20250408 173000 372919000 646000 646000 646000 646000 0
57 20250408 172900 372919000 646000 646000 646000 646000 0
58 20250408 172800 372919000 646000 646000 646000 646000 0
59 20250408 172700 372919000 646000 646000 646000 646000 0
60 20250408 172600 372919000 646000 646000 646000 646000 0
61 20250408 172500 372919000 646000 646000 646000 646000 0
62 20250408 172400 372919000 646000 646000 646000 646000 13
63 20250408 172300 372919000 646000 646000 646000 646000 0
64 20250408 172200 372919000 646000 646000 646000 646000 0
65 20250408 172100 372919000 646000 646000 646000 646000 0
66 20250408 172000 372919000 646000 646000 646000 646000 0
67 20250408 171900 372919000 646000 646000 646000 646000 0
68 20250408 171800 372919000 646000 646000 646000 646000 0
69 20250408 171700 372919000 646000 646000 646000 646000 0
70 20250408 171600 372919000 646000 646000 646000 646000 0
71 20250408 171500 372919000 646000 646000 646000 646000 0
72 20250408 171400 372919000 646000 646000 646000 646000 0
73 20250408 171300 372919000 646000 646000 646000 646000 0
74 20250408 171200 372919000 646000 646000 646000 646000 0
75 20250408 171100 372919000 646000 646000 646000 646000 0
76 20250408 171000 372919000 646000 646000 646000 646000 0
77 20250408 170900 372919000 646000 646000 646000 646000 0
78 20250408 170800 372919000 646000 646000 646000 646000 0
79 20250408 170700 372919000 646000 646000 646000 646000 0
80 20250408 170600 372919000 646000 646000 646000 646000 0
81 20250408 170500 372919000 646000 646000 646000 646000 0
82 20250408 170400 372919000 646000 646000 646000 646000 0
83 20250408 170300 372919000 646000 646000 646000 646000 0
84 20250408 170200 372919000 646000 646000 646000 646000 0
85 20250408 170100 372919000 646000 646000 646000 646000 0
86 20250408 170000 372919000 646000 646000 646000 646000 0
87 20250408 165900 372919000 646000 646000 646000 646000 0
88 20250408 165800 372919000 646000 646000 646000 646000 0
89 20250408 165700 372919000 646000 646000 646000 646000 0
90 20250408 165600 372919000 646000 646000 646000 646000 0
91 20250408 165500 372919000 646000 646000 646000 646000 0
92 20250408 165400 372919000 646000 646000 646000 646000 13
93 20250408 165300 372919000 646000 646000 646000 646000 0
94 20250408 165200 372919000 646000 646000 646000 646000 0
95 20250408 165100 372919000 646000 646000 646000 646000 0
96 20250408 165000 372919000 646000 646000 646000 646000 0
97 20250408 164900 372919000 646000 646000 646000 646000 0
98 20250408 164800 372919000 646000 646000 646000 646000 0
99 20250408 164700 372919000 646000 646000 646000 646000 0
100 20250408 164600 372919000 646000 646000 646000 646000 0
101 20250408 164500 372919000 646000 646000 646000 646000 0
102 20250408 164400 372919000 646000 646000 646000 646000 0
103 20250408 164300 372919000 646000 646000 646000 646000 0
104 20250408 164200 372919000 646000 646000 646000 646000 0
105 20250408 164100 372919000 646000 646000 646000 646000 0
106 20250408 164000 372919000 646000 646000 646000 646000 0
107 20250408 163900 372919000 646000 646000 646000 646000 0
108 20250408 163800 372919000 646000 646000 646000 646000 0
109 20250408 163700 372919000 646000 646000 646000 646000 0
110 20250408 163600 372919000 646000 646000 646000 646000 0
111 20250408 163500 372919000 646000 646000 646000 646000 0
112 20250408 163400 372919000 646000 646000 646000 646000 0
113 20250408 163300 372919000 646000 646000 646000 646000 0
114 20250408 163200 372919000 646000 646000 646000 646000 0
115 20250408 163100 372919000 646000 646000 646000 646000 0
116 20250408 163000 372919000 646000 646000 646000 646000 0
117 20250408 162900 372919000 646000 646000 646000 646000 0
118 20250408 162800 372919000 646000 646000 646000 646000 0
119 20250408 162700 372919000 646000 646000 646000 646000 0
120 20250408 162600 372919000 646000 646000 646000 646000 0
121 20250408 162500 372919000 646000 646000 646000 646000 0
122 20250408 162400 372919000 646000 646000 646000 646000 13
123 20250408 162300 372919000 646000 646000 646000 646000 0
124 20250408 162200 372919000 646000 646000 646000 646000 0
125 20250408 162100 372919000 646000 646000 646000 646000 0
126 20250408 162000 372919000 646000 646000 646000 646000 0
127 20250408 161900 372919000 646000 646000 646000 646000 0
128 20250408 161800 372919000 646000 646000 646000 646000 0
129 20250408 161700 372919000 646000 646000 646000 646000 0
130 20250408 161600 372919000 646000 646000 646000 646000 0
131 20250408 161500 372919000 646000 646000 646000 646000 0
132 20250408 161400 372919000 646000 646000 646000 646000 0
133 20250408 161300 372919000 646000 646000 646000 646000 0
134 20250408 161200 372919000 646000 646000 646000 646000 0
135 20250408 161100 372919000 646000 646000 646000 646000 0
136 20250408 161000 372919000 646000 646000 646000 646000 0
137 20250408 160900 372919000 646000 646000 646000 646000 0
138 20250408 160800 372919000 646000 646000 646000 646000 0
139 20250408 160700 372919000 646000 646000 646000 646000 0
140 20250408 160600 372919000 646000 646000 646000 646000 0
141 20250408 160500 372919000 646000 646000 646000 646000 0
142 20250408 160400 372919000 646000 646000 646000 646000 0
143 20250408 160300 372919000 646000 646000 646000 646000 0
144 20250408 160200 372919000 646000 646000 646000 646000 0
145 20250408 160100 372919000 646000 646000 646000 646000 0
146 20250408 160000 372919000 646000 646000 646000 646000 0
147 20250408 155900 372919000 646000 646000 646000 646000 0
148 20250408 155800 372919000 646000 646000 646000 646000 0
149 20250408 155700 372919000 646000 646000 646000 646000 0
150 20250408 155600 372919000 646000 646000 646000 646000 0
151 20250408 155500 372919000 646000 646000 646000 646000 0
152 20250408 155400 372919000 646000 646000 646000 646000 13
153 20250408 155300 372919000 646000 646000 646000 646000 0
154 20250408 155200 372919000 646000 646000 646000 646000 0
155 20250408 155100 372919000 646000 646000 646000 646000 0
156 20250408 155000 372919000 646000 646000 646000 646000 0
157 20250408 154900 372919000 646000 646000 646000 646000 0
158 20250408 154800 372919000 646000 646000 646000 646000 0
159 20250408 154700 372919000 646000 646000 646000 646000 0
160 20250408 154600 372919000 646000 646000 646000 646000 0
161 20250408 154500 372919000 646000 646000 646000 646000 0
162 20250408 154400 372919000 646000 646000 646000 646000 0
163 20250408 154300 372919000 646000 646000 646000 646000 0
164 20250408 154200 372919000 646000 646000 646000 646000 0
165 20250408 154100 372919000 646000 646000 646000 646000 0
166 20250408 154000 372919000 646000 646000 646000 646000 0
167 20250408 153900 372919000 646000 646000 646000 646000 0
168 20250408 153800 372919000 646000 646000 646000 646000 0
169 20250408 153700 372919000 646000 646000 646000 646000 0
170 20250408 153600 372919000 646000 646000 646000 646000 0
171 20250408 153500 372919000 646000 646000 646000 646000 0
172 20250408 153400 372919000 646000 646000 646000 646000 0
173 20250408 153300 372919000 646000 646000 646000 646000 0
174 20250408 153200 372919000 646000 646000 646000 646000 0
175 20250408 153100 372919000 646000 646000 646000 646000 0
176 20250408 153000 372919000 646000 646000 646000 646000 13
177 20250408 152900 364521000 646000 646000 646000 646000 0
178 20250408 152800 364521000 646000 646000 646000 646000 0
179 20250408 152700 364521000 646000 646000 646000 646000 0
180 20250408 152600 364521000 646000 646000 646000 646000 0
181 20250408 152500 364521000 646000 646000 646000 646000 0
182 20250408 152400 364521000 646000 646000 646000 646000 0
183 20250408 152300 364521000 646000 646000 646000 646000 0
184 20250408 152200 364521000 646000 646000 646000 646000 0
185 20250408 152100 364521000 646000 646000 646000 646000 0
186 20250408 152000 364521000 646000 646000 646000 646000 0
187 20250408 151900 364521000 646000 646000 646000 646000 1
188 20250408 151800 363875000 645000 645000 645000 645000 0
189 20250408 151700 363875000 645000 645000 645000 645000 0
190 20250408 151600 363875000 645000 645000 645000 645000 0
191 20250408 151500 363875000 645000 645000 645000 645000 2
192 20250408 151400 362585000 646000 646000 646000 646000 0
193 20250408 151300 362585000 646000 646000 646000 646000 0
194 20250408 151200 362585000 646000 645000 646000 645000 2
195 20250408 151100 361294000 646000 646000 646000 646000 0
196 20250408 151000 361294000 646000 646000 646000 645000 3
197 20250408 150900 359357000 646000 646000 646000 646000 0
198 20250408 150800 359357000 646000 646000 646000 646000 0
199 20250408 150700 359357000 646000 646000 646000 646000 0
200 20250408 150600 359357000 646000 646000 646000 646000 0
201 20250408 150500 359357000 646000 646000 646000 646000 0
202 20250408 150400 359357000 646000 646000 646000 646000 0
203 20250408 150300 359357000 646000 646000 646000 646000 0
204 20250408 150200 359357000 646000 646000 646000 646000 0
205 20250408 150100 359357000 646000 646000 646000 646000 0
206 20250408 150000 359357000 646000 646000 646000 646000 2
207 20250408 145900 358065000 646000 646000 646000 646000 1
208 20250408 145800 357419000 645000 645000 645000 645000 0
209 20250408 145700 357419000 645000 645000 645000 645000 3
210 20250408 145600 355484000 645000 645000 645000 645000 0
211 20250408 145500 355484000 645000 645000 645000 645000 0
212 20250408 145400 355484000 645000 645000 645000 645000 0
213 20250408 145300 355484000 645000 645000 645000 645000 0
214 20250408 145200 355484000 645000 645000 645000 645000 0
215 20250408 145100 355484000 645000 645000 645000 645000 0
216 20250408 145000 355484000 645000 645000 645000 645000 0
217 20250408 144900 355484000 645000 645000 645000 645000 0
218 20250408 144800 355484000 645000 645000 645000 645000 0
219 20250408 144700 355484000 645000 645000 645000 645000 0
220 20250408 144600 355484000 645000 645000 645000 645000 2
221 20250408 144500 354194000 645000 645000 645000 645000 0
222 20250408 144400 354194000 645000 645000 645000 645000 0
223 20250408 144300 354194000 645000 645000 645000 645000 0
224 20250408 144200 354194000 645000 645000 645000 645000 0
225 20250408 144100 354194000 645000 645000 645000 645000 0
226 20250408 144000 354194000 645000 645000 645000 645000 0
227 20250408 143900 354194000 645000 645000 645000 645000 0
228 20250408 143800 354194000 645000 645000 645000 645000 0
229 20250408 143700 354194000 645000 645000 645000 645000 0
230 20250408 143600 354194000 645000 645000 645000 645000 0
231 20250408 143500 354194000 645000 645000 645000 645000 0
232 20250408 143400 354194000 645000 645000 645000 645000 0
233 20250408 143300 354194000 645000 645000 645000 645000 0
234 20250408 143200 354194000 645000 645000 645000 645000 0
235 20250408 143100 354194000 645000 645000 645000 645000 0
236 20250408 143000 354194000 645000 645000 645000 645000 0
237 20250408 142900 354194000 645000 645000 645000 645000 0
238 20250408 142800 354194000 645000 645000 645000 645000 1
239 20250408 142700 353549000 646000 646000 646000 646000 0
240 20250408 142600 353549000 646000 642000 646000 642000 37
241 20250408 142500 329712000 642000 642000 642000 642000 0
242 20250408 142400 329712000 642000 642000 642000 642000 0
243 20250408 142300 329712000 642000 642000 642000 642000 0
244 20250408 142200 329712000 642000 642000 642000 642000 1
245 20250408 142100 329070000 641000 644000 644000 641000 18
246 20250408 142000 317518000 646000 646000 646000 646000 0
247 20250408 141900 317518000 646000 646000 646000 646000 0
248 20250408 141800 317518000 646000 646000 646000 646000 0
249 20250408 141700 317518000 646000 646000 646000 646000 0
250 20250408 141600 317518000 646000 646000 646000 646000 0
251 20250408 141500 317518000 646000 646000 646000 646000 0
252 20250408 141400 317518000 646000 646000 646000 646000 0
253 20250408 141300 317518000 646000 646000 646000 646000 0
254 20250408 141200 317518000 646000 646000 646000 646000 0
255 20250408 141100 317518000 646000 646000 646000 646000 0
256 20250408 141000 317518000 646000 646000 646000 646000 0
257 20250408 140900 317518000 646000 646000 646000 646000 0
258 20250408 140800 317518000 646000 646000 646000 646000 0
259 20250408 140700 317518000 646000 646000 646000 646000 0
260 20250408 140600 317518000 646000 646000 646000 646000 0
261 20250408 140500 317518000 646000 646000 646000 646000 1
262 20250408 140400 316872000 645000 645000 645000 645000 0
263 20250408 140300 316872000 645000 645000 645000 645000 0
264 20250408 140200 316872000 645000 645000 645000 645000 0
265 20250408 140100 316872000 645000 645000 645000 645000 0
266 20250408 140000 316872000 645000 644000 645000 644000 5
267 20250408 135900 313650000 642000 642000 642000 642000 0
268 20250408 135800 313650000 642000 642000 642000 642000 0
269 20250408 135700 313650000 642000 642000 642000 642000 0
270 20250408 135600 313650000 642000 642000 642000 642000 0
271 20250408 135500 313650000 642000 642000 642000 642000 0
272 20250408 135400 313650000 642000 642000 642000 642000 0
273 20250408 135300 313650000 642000 642000 642000 642000 0
274 20250408 135200 313650000 642000 642000 642000 642000 0
275 20250408 135100 313650000 642000 642000 642000 642000 0
276 20250408 135000 313650000 642000 642000 642000 642000 0
277 20250408 134900 313650000 642000 643000 643000 642000 8
278 20250408 134800 308508000 643000 643000 643000 643000 0
279 20250408 134700 308508000 643000 643000 643000 643000 0
280 20250408 134600 308508000 643000 643000 643000 643000 2
281 20250408 134500 307222000 644000 644000 644000 644000 0
282 20250408 134400 307222000 644000 644000 644000 644000 0
283 20250408 134300 307222000 644000 644000 644000 644000 0
284 20250408 134200 307222000 644000 644000 644000 644000 1
285 20250408 134100 306578000 644000 644000 644000 644000 0
286 20250408 134000 306578000 644000 644000 644000 644000 0
287 20250408 133900 306578000 644000 644000 644000 644000 0
288 20250408 133800 306578000 644000 644000 644000 644000 0
289 20250408 133700 306578000 644000 644000 644000 644000 2
290 20250408 133600 305290000 644000 644000 644000 644000 0
291 20250408 133500 305290000 644000 644000 644000 644000 2
292 20250408 133400 304002000 644000 644000 644000 644000 0
293 20250408 133300 304002000 644000 644000 644000 644000 2
294 20250408 133200 302714000 645000 645000 645000 645000 0
295 20250408 133100 302714000 645000 645000 645000 645000 0
296 20250408 133000 302714000 645000 645000 645000 645000 0
297 20250408 132900 302714000 645000 645000 645000 645000 0
298 20250408 132800 302714000 645000 645000 645000 645000 0
299 20250408 132700 302714000 645000 644000 645000 644000 11
300 20250408 132600 295624000 644000 644000 644000 644000 0
301 20250408 132500 295624000 644000 644000 644000 644000 2
302 20250408 132400 294336000 645000 645000 645000 645000 0
303 20250408 132300 294336000 645000 645000 645000 645000 0
304 20250408 132200 294336000 645000 645000 645000 645000 0
305 20250408 132100 294336000 645000 645000 645000 645000 0
306 20250408 132000 294336000 645000 645000 645000 645000 0
307 20250408 131900 294336000 645000 645000 645000 645000 0
308 20250408 131800 294336000 645000 645000 645000 645000 0
309 20250408 131700 294336000 645000 645000 645000 645000 0
310 20250408 131600 294336000 645000 645000 645000 645000 1
311 20250408 131500 293691000 645000 645000 645000 645000 0
312 20250408 131400 293691000 645000 645000 645000 645000 0
313 20250408 131300 293691000 645000 645000 645000 645000 0
314 20250408 131200 293691000 645000 645000 645000 645000 0
315 20250408 131100 293691000 645000 645000 645000 645000 0
316 20250408 131000 293691000 645000 645000 645000 645000 1
317 20250408 130900 293046000 645000 645000 645000 645000 1
318 20250408 130800 292401000 645000 645000 645000 645000 3
319 20250408 130700 290466000 646000 646000 646000 646000 0
320 20250408 130600 290466000 646000 646000 646000 646000 0
321 20250408 130500 290466000 646000 646000 646000 646000 2
322 20250408 130400 289174000 645000 645000 645000 645000 0
323 20250408 130300 289174000 645000 644000 645000 644000 8
324 20250408 130200 284016000 645000 645000 645000 645000 0
325 20250408 130100 284016000 645000 645000 645000 645000 1
326 20250408 130000 283371000 647000 649000 649000 647000 2
327 20250408 125900 282075000 648000 648000 648000 648000 0
328 20250408 125800 282075000 648000 649000 649000 648000 3
329 20250408 125700 280129000 647000 647000 647000 647000 0
330 20250408 125600 280129000 647000 647000 647000 647000 0
331 20250408 125500 280129000 647000 648000 648000 647000 6
332 20250408 125400 276242000 651000 651000 651000 651000 0
333 20250408 125300 276242000 651000 651000 651000 651000 0
334 20250408 125200 276242000 651000 647000 651000 647000 24
335 20250408 125100 260683000 646000 647000 647000 646000 6
336 20250408 125000 256802000 648000 648000 648000 648000 0
337 20250408 124900 256802000 648000 648000 648000 648000 0
338 20250408 124800 256802000 648000 648000 648000 648000 6
339 20250408 124700 252914000 648000 648000 648000 648000 0
340 20250408 124600 252914000 648000 648000 648000 648000 0
341 20250408 124500 252914000 648000 648000 648000 648000 2
342 20250408 124400 251618000 649000 649000 649000 649000 0
343 20250408 124300 251618000 649000 649000 649000 649000 2
344 20250408 124200 250320000 649000 649000 649000 649000 0
345 20250408 124100 250320000 649000 649000 649000 649000 0
346 20250408 124000 250320000 649000 649000 649000 649000 0
347 20250408 123900 250320000 649000 649000 649000 649000 0
348 20250408 123800 250320000 649000 649000 649000 649000 0
349 20250408 123700 250320000 649000 649000 649000 649000 0
350 20250408 123600 250320000 649000 647000 649000 647000 12
351 20250408 123500 242545000 647000 647000 647000 647000 3
352 20250408 123400 240604000 648000 648000 648000 648000 4
353 20250408 123300 238012000 649000 649000 649000 649000 0
354 20250408 123200 238012000 649000 649000 649000 649000 0
355 20250408 123100 238012000 649000 649000 649000 649000 0
356 20250408 123000 238012000 649000 649000 649000 649000 0
357 20250408 122900 238012000 649000 649000 649000 649000 0
358 20250408 122800 238012000 649000 649000 649000 649000 0
359 20250408 122700 238012000 649000 649000 649000 649000 0
360 20250408 122600 238012000 649000 649000 649000 649000 4
361 20250408 122500 235416000 649000 649000 649000 649000 2
362 20250408 122400 234118000 649000 649000 649000 649000 0
363 20250408 122300 234118000 649000 649000 649000 649000 1
364 20250408 122200 233469000 655000 648000 655000 648000 6
365 20250408 122100 229565000 649000 649000 649000 649000 1
366 20250408 122000 228916000 651000 650000 651000 650000 12
367 20250408 121900 221114000 648000 648000 648000 648000 0
368 20250408 121800 221114000 648000 648000 648000 648000 0
369 20250408 121700 221114000 648000 648000 648000 648000 2
370 20250408 121600 219818000 654000 646000 654000 646000 42
371 20250408 121500 192631000 645000 645000 645000 645000 0
372 20250408 121400 192631000 645000 646000 646000 645000 5
373 20250408 121300 189403000 648000 648000 648000 648000 0
374 20250408 121200 189403000 648000 648000 648000 648000 0
375 20250408 121100 189403000 648000 648000 648000 648000 0
376 20250408 121000 189403000 648000 648000 648000 648000 0
377 20250408 120900 189403000 648000 650000 650000 647000 40
378 20250408 120800 163458000 651000 651000 651000 651000 0
379 20250408 120700 163458000 651000 651000 651000 651000 0
380 20250408 120600 163458000 651000 651000 651000 651000 0
381 20250408 120500 163458000 651000 651000 651000 651000 0
382 20250408 120400 163458000 651000 651000 651000 651000 0
383 20250408 120300 163458000 651000 651000 651000 651000 0
384 20250408 120200 163458000 651000 651000 651000 651000 0
385 20250408 120100 163458000 651000 652000 652000 651000 6
386 20250408 120000 159548000 653000 653000 653000 653000 0
387 20250408 115900 159548000 653000 653000 653000 653000 0
388 20250408 115800 159548000 653000 653000 653000 653000 0
389 20250408 115700 159548000 653000 653000 653000 653000 0
390 20250408 115600 159548000 653000 653000 653000 653000 0
391 20250408 115500 159548000 653000 653000 653000 653000 2
392 20250408 115400 158242000 654000 654000 654000 654000 0
393 20250408 115300 158242000 654000 654000 654000 654000 0
394 20250408 115200 158242000 654000 654000 654000 654000 0
395 20250408 115100 158242000 654000 654000 654000 654000 0
396 20250408 115000 158242000 654000 654000 654000 654000 0
397 20250408 114900 158242000 654000 654000 654000 654000 1
398 20250408 114800 157588000 653000 653000 653000 653000 0
399 20250408 114700 157588000 653000 653000 653000 653000 0
400 20250408 114600 157588000 653000 653000 653000 653000 0
401 20250408 114500 157588000 653000 653000 653000 653000 0
402 20250408 114400 157588000 653000 653000 653000 653000 0
403 20250408 114300 157588000 653000 653000 653000 653000 1
404 20250408 114200 156935000 653000 653000 653000 653000 0
405 20250408 114100 156935000 653000 653000 653000 653000 0
406 20250408 114000 156935000 653000 653000 653000 653000 0
407 20250408 113900 156935000 653000 653000 653000 653000 0
408 20250408 113800 156935000 653000 653000 653000 653000 0
409 20250408 113700 156935000 653000 653000 653000 653000 0
410 20250408 113600 156935000 653000 653000 653000 653000 0
411 20250408 113500 156935000 653000 653000 653000 653000 0
412 20250408 113400 156935000 653000 653000 653000 653000 3
413 20250408 113300 154976000 655000 655000 655000 655000 0
414 20250408 113200 154976000 655000 655000 655000 655000 0
415 20250408 113100 154976000 655000 654000 655000 654000 3
416 20250408 113000 153013000 653000 653000 653000 653000 0
417 20250408 112900 153013000 653000 653000 653000 653000 0
418 20250408 112800 153013000 653000 653000 653000 653000 0
419 20250408 112700 153013000 653000 653000 653000 653000 0
420 20250408 112600 153013000 653000 653000 653000 653000 0
421 20250408 112500 153013000 653000 654000 654000 653000 10
422 20250408 112400 146477000 654000 654000 654000 654000 0
423 20250408 112300 146477000 654000 654000 654000 654000 0
424 20250408 112200 146477000 654000 654000 654000 654000 0
425 20250408 112100 146477000 654000 654000 654000 654000 2
426 20250408 112000 145169000 655000 655000 655000 655000 0
427 20250408 111900 145169000 655000 655000 655000 655000 0
428 20250408 111800 145169000 655000 655000 655000 655000 1
429 20250408 111700 144514000 654000 654000 654000 654000 0
430 20250408 111600 144514000 654000 654000 654000 654000 2
431 20250408 111500 143206000 653000 653000 653000 653000 2
432 20250408 111400 141900000 653000 651000 653000 651000 13
433 20250408 111300 133424000 652000 654000 654000 652000 39
434 20250408 111200 107941000 655000 655000 655000 655000 0
435 20250408 111100 107941000 655000 655000 655000 655000 4
436 20250408 111000 105321000 653000 653000 653000 653000 0
437 20250408 110900 105321000 653000 653000 653000 653000 0
438 20250408 110800 105321000 653000 653000 653000 653000 0
439 20250408 110700 105321000 653000 653000 653000 653000 0
440 20250408 110600 105321000 653000 653000 653000 653000 0
441 20250408 110500 105321000 653000 653000 653000 653000 0
442 20250408 110400 105321000 653000 653000 653000 653000 0
443 20250408 110300 105321000 653000 653000 653000 653000 0
444 20250408 110200 105321000 653000 651000 653000 651000 4
445 20250408 110100 102711000 651000 651000 651000 651000 0
446 20250408 110000 102711000 651000 651000 651000 651000 0
447 20250408 105900 102711000 651000 650000 651000 650000 6
448 20250408 105800 98807000 650000 650000 650000 650000 0
449 20250408 105700 98807000 650000 650000 650000 650000 0
450 20250408 105600 98807000 650000 650000 650000 650000 0
451 20250408 105500 98807000 650000 650000 650000 650000 4
452 20250408 105400 96207000 650000 650000 650000 650000 0
453 20250408 105300 96207000 650000 650000 650000 650000 0
454 20250408 105200 96207000 650000 650000 650000 650000 0
455 20250408 105100 96207000 650000 650000 650000 650000 0
456 20250408 105000 96207000 650000 650000 650000 650000 2
457 20250408 104900 94907000 648000 648000 648000 648000 2
458 20250408 104800 93611000 647000 647000 647000 647000 0
459 20250408 104700 93611000 647000 647000 647000 647000 0
460 20250408 104600 93611000 647000 647000 647000 647000 0
461 20250408 104500 93611000 647000 647000 647000 647000 0
462 20250408 104400 93611000 647000 647000 647000 647000 0
463 20250408 104300 93611000 647000 647000 647000 647000 0
464 20250408 104200 93611000 647000 647000 647000 647000 0
465 20250408 104100 93611000 647000 647000 647000 647000 0
466 20250408 104000 93611000 647000 647000 647000 647000 0
467 20250408 103900 93611000 647000 647000 647000 647000 0
468 20250408 103800 93611000 647000 647000 647000 647000 2
469 20250408 103700 92317000 645000 645000 645000 645000 0
470 20250408 103600 92317000 645000 645000 645000 645000 0
471 20250408 103500 92317000 645000 645000 645000 645000 0
472 20250408 103400 92317000 645000 645000 645000 645000 0
473 20250408 103300 92317000 645000 645000 645000 645000 0
474 20250408 103200 92317000 645000 645000 645000 645000 0
475 20250408 103100 92317000 645000 645000 645000 645000 0
476 20250408 103000 92317000 645000 645000 645000 645000 1
477 20250408 102900 91672000 643000 643000 643000 643000 0
478 20250408 102800 91672000 643000 643000 643000 643000 0
479 20250408 102700 91672000 643000 643000 643000 643000 5
480 20250408 102600 88457000 641000 641000 641000 641000 0
481 20250408 102500 88457000 641000 641000 641000 641000 0
482 20250408 102400 88457000 641000 641000 641000 641000 0
483 20250408 102300 88457000 641000 641000 641000 641000 0
484 20250408 102200 88457000 641000 641000 641000 641000 0
485 20250408 102100 88457000 641000 641000 641000 641000 0
486 20250408 102000 88457000 641000 641000 641000 641000 0
487 20250408 101900 88457000 641000 641000 641000 641000 0
488 20250408 101800 88457000 641000 641000 641000 641000 0
489 20250408 101700 88457000 641000 641000 641000 641000 0
490 20250408 101600 88457000 641000 642000 642000 641000 9
491 20250408 101500 82687000 642000 642000 642000 642000 0
492 20250408 101400 82687000 642000 642000 642000 642000 0
493 20250408 101300 82687000 642000 642000 642000 642000 0
494 20250408 101200 82687000 642000 642000 642000 642000 0
495 20250408 101100 82687000 642000 642000 642000 642000 0
496 20250408 101000 82687000 642000 642000 642000 642000 1
497 20250408 100900 82045000 643000 643000 643000 643000 0
498 20250408 100800 82045000 643000 643000 643000 643000 0
499 20250408 100700 82045000 643000 644000 644000 643000 2
500 20250408 100600 80758000 645000 645000 645000 645000 0
501 20250408 100500 80758000 645000 647000 647000 645000 3
502 20250408 100400 78821000 644000 644000 644000 644000 0
503 20250408 100300 78821000 644000 644000 644000 644000 0
504 20250408 100200 78821000 644000 644000 644000 644000 0
505 20250408 100100 78821000 644000 644000 644000 644000 2
506 20250408 100000 77533000 647000 646000 647000 646000 2
507 20250408 095900 76240000 646000 646000 646000 646000 0
508 20250408 095800 76240000 646000 646000 646000 646000 0
509 20250408 095700 76240000 646000 646000 646000 646000 0
510 20250408 095600 76240000 646000 646000 646000 646000 0
511 20250408 095500 76240000 646000 645000 646000 645000 2
512 20250408 095400 74949000 644000 644000 644000 644000 3
513 20250408 095300 73017000 643000 643000 643000 643000 0
514 20250408 095200 73017000 643000 643000 643000 643000 0
515 20250408 095100 73017000 643000 643000 643000 643000 2
516 20250408 095000 71731000 643000 643000 643000 643000 0
517 20250408 094900 71731000 643000 643000 643000 643000 0
518 20250408 094800 71731000 643000 643000 643000 643000 0
519 20250408 094700 71731000 643000 643000 643000 643000 0
520 20250408 094600 71731000 643000 643000 643000 643000 0
521 20250408 094500 71731000 643000 643000 643000 643000 0
522 20250408 094400 71731000 643000 643000 643000 643000 0
523 20250408 094300 71731000 643000 643000 643000 643000 0
524 20250408 094200 71731000 643000 643000 643000 643000 1
525 20250408 094100 71088000 641000 641000 641000 641000 0
526 20250408 094000 71088000 641000 641000 641000 641000 1
527 20250408 093900 70447000 642000 642000 642000 642000 0
528 20250408 093800 70447000 642000 643000 643000 642000 2
529 20250408 093700 69162000 643000 643000 643000 643000 0
530 20250408 093600 69162000 643000 645000 645000 642000 10
531 20250408 093500 62733000 644000 646000 646000 643000 13
532 20250408 093400 54364000 646000 646000 646000 646000 0
533 20250408 093300 54364000 646000 646000 646000 646000 0
534 20250408 093200 54364000 646000 646000 646000 646000 0
535 20250408 093100 54364000 646000 646000 646000 646000 1
536 20250408 093000 53718000 646000 646000 646000 645000 7
537 20250408 092900 49199000 646000 647000 647000 646000 9
538 20250408 092800 43380000 647000 647000 647000 647000 1
539 20250408 092700 42733000 647000 647000 647000 647000 0
540 20250408 092600 42733000 647000 647000 647000 647000 1
541 20250408 092500 42086000 647000 647000 647000 647000 4
542 20250408 092400 39498000 647000 647000 647000 647000 0
543 20250408 092300 39498000 647000 647000 647000 647000 0
544 20250408 092200 39498000 647000 647000 647000 647000 2
545 20250408 092100 38204000 649000 649000 649000 649000 0
546 20250408 092000 38204000 649000 647000 649000 647000 2
547 20250408 091900 36908000 649000 649000 651000 647000 10
548 20250408 091800 30426000 653000 651000 653000 650000 4
549 20250408 091700 27819000 647000 647000 647000 647000 6
550 20250408 091600 23937000 650000 650000 650000 650000 0
551 20250408 091500 23937000 650000 650000 650000 650000 0
552 20250408 091400 23937000 650000 650000 650000 650000 2
553 20250408 091300 22637000 650000 650000 650000 650000 6
554 20250408 091200 18737000 647000 647000 647000 647000 1
555 20250408 091100 18090000 650000 650000 650000 650000 2
556 20250408 091000 16790000 649000 649000 649000 649000 0
557 20250408 090900 16790000 649000 649000 649000 649000 0
558 20250408 090800 16790000 649000 649000 649000 649000 0
559 20250408 090700 16790000 649000 649000 649000 649000 0
560 20250408 090600 16790000 649000 642000 649000 642000 3
561 20250408 090500 14857000 649000 649000 649000 649000 0
562 20250408 090400 14857000 649000 649000 649000 649000 0
563 20250408 090300 14857000 649000 644000 649000 642000 4
564 20250408 090200 12278000 650000 650000 650000 650000 1
565 20250408 090100 11628000 644000 642000 644000 642000 4
566 20250408 090000 9054000 643000 649000 649000 643000 14