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

567
003650/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182500,251356100,101100,101100,101100,101100,10
20250408,182400,251356100,101100,101100,101100,101100,0
20250408,182300,251356100,101100,101100,101100,101100,0
20250408,182200,251356100,101100,101100,101100,101100,0
20250408,182100,251356100,101100,101100,101100,101100,0
20250408,182000,251356100,101100,101100,101100,101100,0
20250408,181900,251356100,101100,101100,101100,101100,0
20250408,181800,251356100,101100,101100,101100,101100,0
20250408,181700,251356100,101100,101100,101100,101100,0
20250408,181600,251356100,101100,101100,101100,101100,0
20250408,181500,251356100,101100,101100,101100,101100,0
20250408,181400,251356100,101100,101100,101100,101100,0
20250408,181300,251356100,101100,101100,101100,101100,0
20250408,181200,251356100,101100,101100,101100,101100,0
20250408,181100,251356100,101100,101100,101100,101100,0
20250408,181000,251356100,101100,101100,101100,101100,0
20250408,180900,251356100,101100,101100,101100,101100,0
20250408,180800,251356100,101100,101100,101100,101100,0
20250408,180700,251356100,101100,101100,101100,101100,0
20250408,180600,251356100,101100,101100,101100,101100,0
20250408,180500,251356100,101100,101100,101100,101100,0
20250408,180400,251356100,101100,101100,101100,101100,0
20250408,180300,251356100,101100,101100,101100,101100,0
20250408,180200,251356100,101100,101100,101100,101100,0
20250408,180100,251356100,101100,101100,101100,101100,0
20250408,180000,251356100,101100,101100,101100,101100,0
20250408,175900,251356100,101100,101100,101100,101100,0
20250408,175800,251356100,101100,101100,101100,101100,0
20250408,175700,251356100,101100,101100,101100,101100,0
20250408,175600,251356100,101100,101100,101100,101100,0
20250408,175500,251356100,101100,101100,101100,101100,10
20250408,175400,251356100,101100,101100,101100,101100,0
20250408,175300,251356100,101100,101100,101100,101100,0
20250408,175200,251356100,101100,101100,101100,101100,0
20250408,175100,251356100,101100,101100,101100,101100,0
20250408,175000,251356100,101100,101100,101100,101100,0
20250408,174900,251356100,101100,101100,101100,101100,0
20250408,174800,251356100,101100,101100,101100,101100,0
20250408,174700,251356100,101100,101100,101100,101100,0
20250408,174600,251356100,101100,101100,101100,101100,0
20250408,174500,251356100,101100,101100,101100,101100,0
20250408,174400,251356100,101100,101100,101100,101100,0
20250408,174300,251356100,101100,101100,101100,101100,0
20250408,174200,251356100,101100,101100,101100,101100,0
20250408,174100,251356100,101100,101100,101100,101100,0
20250408,174000,251356100,101100,101100,101100,101100,0
20250408,173900,251356100,101100,101100,101100,101100,0
20250408,173800,251356100,101100,101100,101100,101100,0
20250408,173700,251356100,101100,101100,101100,101100,0
20250408,173600,251356100,101100,101100,101100,101100,0
20250408,173500,251356100,101100,101100,101100,101100,0
20250408,173400,251356100,101100,101100,101100,101100,0
20250408,173300,251356100,101100,101100,101100,101100,0
20250408,173200,251356100,101100,101100,101100,101100,0
20250408,173100,251356100,101100,101100,101100,101100,0
20250408,173000,251356100,101100,101100,101100,101100,0
20250408,172900,251356100,101100,101100,101100,101100,0
20250408,172800,251356100,101100,101100,101100,101100,0
20250408,172700,251356100,101100,101100,101100,101100,0
20250408,172600,251356100,101100,101100,101100,101100,0
20250408,172500,251356100,101100,101100,101100,101100,10
20250408,172400,251356100,101100,101100,101100,101100,0
20250408,172300,251356100,101100,101100,101100,101100,0
20250408,172200,251356100,101100,101100,101100,101100,0
20250408,172100,251356100,101100,101100,101100,101100,0
20250408,172000,251356100,101100,101100,101100,101100,0
20250408,171900,251356100,101100,101100,101100,101100,0
20250408,171800,251356100,101100,101100,101100,101100,0
20250408,171700,251356100,101100,101100,101100,101100,0
20250408,171600,251356100,101100,101100,101100,101100,0
20250408,171500,251356100,101100,101100,101100,101100,0
20250408,171400,251356100,101100,101100,101100,101100,0
20250408,171300,251356100,101100,101100,101100,101100,0
20250408,171200,251356100,101100,101100,101100,101100,0
20250408,171100,251356100,101100,101100,101100,101100,0
20250408,171000,251356100,101100,101100,101100,101100,0
20250408,170900,251356100,101100,101100,101100,101100,0
20250408,170800,251356100,101100,101100,101100,101100,0
20250408,170700,251356100,101100,101100,101100,101100,0
20250408,170600,251356100,101100,101100,101100,101100,0
20250408,170500,251356100,101100,101100,101100,101100,0
20250408,170400,251356100,101100,101100,101100,101100,0
20250408,170300,251356100,101100,101100,101100,101100,0
20250408,170200,251356100,101100,101100,101100,101100,0
20250408,170100,251356100,101100,101100,101100,101100,0
20250408,170000,251356100,101100,101100,101100,101100,0
20250408,165900,251356100,101100,101100,101100,101100,0
20250408,165800,251356100,101100,101100,101100,101100,0
20250408,165700,251356100,101100,101100,101100,101100,0
20250408,165600,251356100,101100,101100,101100,101100,0
20250408,165500,251356100,101100,101100,101100,101100,10
20250408,165400,251356100,101100,101100,101100,101100,0
20250408,165300,251356100,101100,101100,101100,101100,0
20250408,165200,251356100,101100,101100,101100,101100,0
20250408,165100,251356100,101100,101100,101100,101100,0
20250408,165000,251356100,101100,101100,101100,101100,0
20250408,164900,251356100,101100,101100,101100,101100,0
20250408,164800,251356100,101100,101100,101100,101100,0
20250408,164700,251356100,101100,101100,101100,101100,0
20250408,164600,251356100,101100,101100,101100,101100,0
20250408,164500,251356100,101100,101100,101100,101100,0
20250408,164400,251356100,101100,101100,101100,101100,0
20250408,164300,251356100,101100,101100,101100,101100,0
20250408,164200,251356100,101100,101100,101100,101100,0
20250408,164100,251356100,101100,101100,101100,101100,0
20250408,164000,251356100,101100,101100,101100,101100,0
20250408,163900,251356100,101100,101100,101100,101100,0
20250408,163800,251356100,101100,101100,101100,101100,0
20250408,163700,251356100,101100,101100,101100,101100,0
20250408,163600,251356100,101100,101100,101100,101100,0
20250408,163500,251356100,101100,101100,101100,101100,0
20250408,163400,251356100,101100,101100,101100,101100,0
20250408,163300,251356100,101100,101100,101100,101100,0
20250408,163200,251356100,101100,101100,101100,101100,0
20250408,163100,251356100,101100,101100,101100,101100,0
20250408,163000,251356100,101100,101100,101100,101100,0
20250408,162900,251356100,101100,101100,101100,101100,0
20250408,162800,251356100,101100,101100,101100,101100,0
20250408,162700,251356100,101100,101100,101100,101100,0
20250408,162600,251356100,101100,101100,101100,101100,0
20250408,162500,251356100,101100,101100,101100,101100,10
20250408,162400,251356100,101100,101100,101100,101100,0
20250408,162300,251356100,101100,101100,101100,101100,0
20250408,162200,251356100,101100,101100,101100,101100,0
20250408,162100,251356100,101100,101100,101100,101100,0
20250408,162000,251356100,101100,101100,101100,101100,0
20250408,161900,251356100,101100,101100,101100,101100,0
20250408,161800,251356100,101100,101100,101100,101100,0
20250408,161700,251356100,101100,101100,101100,101100,0
20250408,161600,251356100,101100,101100,101100,101100,0
20250408,161500,251356100,101100,101100,101100,101100,0
20250408,161400,251356100,101100,101100,101100,101100,0
20250408,161300,251356100,101100,101100,101100,101100,0
20250408,161200,251356100,101100,101100,101100,101100,0
20250408,161100,251356100,101100,101100,101100,101100,0
20250408,161000,251356100,101100,101100,101100,101100,0
20250408,160900,251356100,101100,101100,101100,101100,0
20250408,160800,251356100,101100,101100,101100,101100,0
20250408,160700,251356100,101100,101100,101100,101100,0
20250408,160600,251356100,101100,101100,101100,101100,0
20250408,160500,251356100,101100,101100,101100,101100,0
20250408,160400,251356100,101100,101100,101100,101100,0
20250408,160300,251356100,101100,101100,101100,101100,0
20250408,160200,251356100,101100,101100,101100,101100,0
20250408,160100,251356100,101100,101100,101100,101100,0
20250408,160000,251356100,101100,101100,101100,101100,0
20250408,155900,251356100,101100,101100,101100,101100,0
20250408,155800,251356100,101100,101100,101100,101100,0
20250408,155700,251356100,101100,101100,101100,101100,0
20250408,155600,251356100,101100,101100,101100,101100,0
20250408,155500,251356100,101100,101100,101100,101100,10
20250408,155400,251356100,101100,101100,101100,101100,0
20250408,155300,251356100,101100,101100,101100,101100,0
20250408,155200,251356100,101100,101100,101100,101100,0
20250408,155100,251356100,101100,101100,101100,101100,0
20250408,155000,251356100,101100,101100,101100,101100,0
20250408,154900,251356100,101100,101100,101100,101100,0
20250408,154800,251356100,101100,101100,101100,101100,0
20250408,154700,251356100,101100,101100,101100,101100,0
20250408,154600,251356100,101100,101100,101100,101100,0
20250408,154500,251356100,101100,101100,101100,101100,0
20250408,154400,251356100,101100,101100,101100,101100,0
20250408,154300,251356100,101100,101100,101100,101100,0
20250408,154200,251356100,101100,101100,101100,101100,0
20250408,154100,251356100,101100,101100,101100,101100,0
20250408,154000,251356100,101100,101100,101100,101100,0
20250408,153900,251356100,101100,101100,101100,101100,0
20250408,153800,251356100,101100,101100,101100,101100,0
20250408,153700,251356100,101100,101100,101100,101100,0
20250408,153600,251356100,101100,101100,101100,101100,0
20250408,153500,251356100,101100,101100,101100,101100,0
20250408,153400,251356100,101100,101100,101100,101100,0
20250408,153300,251356100,101100,101100,101100,101100,0
20250408,153200,251356100,101100,101100,101100,101100,0
20250408,153100,251356100,101100,101100,101100,101100,0
20250408,153000,251356100,101100,101100,101100,101100,10
20250408,152900,250345100,101200,101200,101200,101200,0
20250408,152800,250345100,101200,101200,101200,101200,0
20250408,152700,250345100,101200,101200,101200,101200,0
20250408,152600,250345100,101200,101200,101200,101200,0
20250408,152500,250345100,101200,101200,101200,101200,0
20250408,152400,250345100,101200,101200,101200,101200,0
20250408,152300,250345100,101200,101200,101200,101200,0
20250408,152200,250345100,101200,101200,101200,101200,0
20250408,152100,250345100,101200,101200,101200,101200,0
20250408,152000,250345100,101200,101200,101200,101200,0
20250408,151900,250345100,101200,101200,101200,101200,0
20250408,151800,250345100,101200,101200,101200,101200,0
20250408,151700,250345100,101200,101200,101200,101200,8
20250408,151600,249535500,101000,101000,101000,101000,0
20250408,151500,249535500,101000,101000,101000,101000,0
20250408,151400,249535500,101000,101000,101000,101000,0
20250408,151300,249535500,101000,101000,101000,101000,0
20250408,151200,249535500,101000,101000,101000,101000,0
20250408,151100,249535500,101000,101000,101000,101000,15
20250408,151000,248020500,101000,101100,101100,101000,18
20250408,150900,246201300,101200,101200,101200,101200,0
20250408,150800,246201300,101200,101200,101200,101200,3
20250408,150700,245897700,101200,101200,101200,101200,0
20250408,150600,245897700,101200,101200,101200,101200,3
20250408,150500,245594100,101200,101200,101200,101200,0
20250408,150400,245594100,101200,101200,101200,101200,83
20250408,150300,237194500,101200,101200,101200,101200,0
20250408,150200,237194500,101200,101200,101200,101200,1
20250408,150100,237093300,101200,101200,101200,101200,0
20250408,150000,237093300,101200,101200,101200,101200,4
20250408,145900,236688500,101200,101200,101200,101200,0
20250408,145800,236688500,101200,101200,101200,101200,0
20250408,145700,236688500,101200,101200,101200,101200,3
20250408,145600,236384900,101200,101200,101200,101200,0
20250408,145500,236384900,101200,101200,101200,101200,1
20250408,145400,236283700,101200,101200,101200,101200,0
20250408,145300,236283700,101200,101200,101200,101200,11
20250408,145200,235170500,101100,101100,101100,101100,1
20250408,145100,235069400,101000,101000,101000,101000,0
20250408,145000,235069400,101000,101000,101000,101000,0
20250408,144900,235069400,101000,101000,101000,101000,0
20250408,144800,235069400,101000,101000,101000,101000,0
20250408,144700,235069400,101000,101000,101000,101000,1
20250408,144600,234968400,100900,100900,100900,100900,0
20250408,144500,234968400,100900,100900,100900,100900,0
20250408,144400,234968400,100900,100900,100900,100900,0
20250408,144300,234968400,100900,100900,100900,100900,0
20250408,144200,234968400,100900,100900,100900,100900,0
20250408,144100,234968400,100900,100900,100900,100900,0
20250408,144000,234968400,100900,100900,100900,100900,0
20250408,143900,234968400,100900,100900,100900,100900,0
20250408,143800,234968400,100900,100900,100900,100900,0
20250408,143700,234968400,100900,100900,100900,100900,0
20250408,143600,234968400,100900,100900,100900,100900,0
20250408,143500,234968400,100900,100900,100900,100900,1
20250408,143400,234867500,100900,100900,100900,100900,0
20250408,143300,234867500,100900,100900,100900,100900,0
20250408,143200,234867500,100900,100900,100900,100900,0
20250408,143100,234867500,100900,100900,100900,100900,0
20250408,143000,234867500,100900,100900,100900,100900,0
20250408,142900,234867500,100900,100900,100900,100900,0
20250408,142800,234867500,100900,100900,100900,100900,0
20250408,142700,234867500,100900,100900,100900,100900,0
20250408,142600,234867500,100900,100900,100900,100900,13
20250408,142500,233555800,101000,101100,101100,101000,6
20250408,142400,232949500,101200,101200,101200,101200,9
20250408,142300,232038700,101500,101500,101500,101500,0
20250408,142200,232038700,101500,101500,101500,101500,0
20250408,142100,232038700,101500,101500,101500,101500,0
20250408,142000,232038700,101500,101500,101500,101500,0
20250408,141900,232038700,101500,101500,101500,101500,1
20250408,141800,231937200,101700,101700,101700,101700,0
20250408,141700,231937200,101700,101700,101700,101700,0
20250408,141600,231937200,101700,101700,101700,101700,0
20250408,141500,231937200,101700,101700,101700,101700,0
20250408,141400,231937200,101700,101700,101700,101700,0
20250408,141300,231937200,101700,101700,101700,101700,0
20250408,141200,231937200,101700,101700,101700,101700,0
20250408,141100,231937200,101700,101700,101700,101700,0
20250408,141000,231937200,101700,101700,101700,101700,0
20250408,140900,231937200,101700,101700,101700,101700,0
20250408,140800,231937200,101700,101700,101700,101700,0
20250408,140700,231937200,101700,101700,101700,101700,0
20250408,140600,231937200,101700,101700,101700,101700,0
20250408,140500,231937200,101700,101700,101700,101700,0
20250408,140400,231937200,101700,101700,101700,101700,0
20250408,140300,231937200,101700,101700,101700,101700,0
20250408,140200,231937200,101700,101700,101700,101700,0
20250408,140100,231937200,101700,101700,101700,101700,1
20250408,140000,231835500,101000,101000,101000,101000,0
20250408,135900,231835500,101000,101000,101000,101000,0
20250408,135800,231835500,101000,101000,101000,101000,0
20250408,135700,231835500,101000,101000,101000,101000,17
20250408,135600,230118500,101000,101000,101000,101000,0
20250408,135500,230118500,101000,101000,101000,101000,0
20250408,135400,230118500,101000,101000,101000,101000,0
20250408,135300,230118500,101000,101000,101000,101000,0
20250408,135200,230118500,101000,101000,101000,101000,0
20250408,135100,230118500,101000,101000,101000,101000,0
20250408,135000,230118500,101000,101000,101000,101000,0
20250408,134900,230118500,101000,101000,101000,101000,0
20250408,134800,230118500,101000,101000,101000,101000,0
20250408,134700,230118500,101000,101000,101000,101000,0
20250408,134600,230118500,101000,101000,101000,101000,0
20250408,134500,230118500,101000,101000,101000,101000,0
20250408,134400,230118500,101000,101000,101000,101000,0
20250408,134300,230118500,101000,101000,101000,101000,0
20250408,134200,230118500,101000,101000,101000,101000,12
20250408,134100,228906500,101100,101100,101100,101100,0
20250408,134000,228906500,101100,101100,101100,101100,11
20250408,133900,227794400,101100,101100,101100,101100,0
20250408,133800,227794400,101100,101100,101100,101100,0
20250408,133700,227794400,101100,101100,101100,101100,0
20250408,133600,227794400,101100,101100,101100,101100,0
20250408,133500,227794400,101100,101100,101100,101100,0
20250408,133400,227794400,101100,101100,101100,101100,0
20250408,133300,227794400,101100,101100,101100,101100,0
20250408,133200,227794400,101100,101100,101100,101100,0
20250408,133100,227794400,101100,101100,101100,101100,0
20250408,133000,227794400,101100,101200,101200,101100,22
20250408,132900,225569200,101300,101300,101300,101300,0
20250408,132800,225569200,101300,101600,101600,101300,42
20250408,132700,221309000,101800,101800,101800,101800,0
20250408,132600,221309000,101800,101800,101800,101800,0
20250408,132500,221309000,101800,101800,101800,101800,0
20250408,132400,221309000,101800,101800,101800,101800,0
20250408,132300,221309000,101800,101800,101800,101800,0
20250408,132200,221309000,101800,101800,101800,101800,0
20250408,132100,221309000,101800,101800,101800,101800,0
20250408,132000,221309000,101800,101800,101800,101800,0
20250408,131900,221309000,101800,101800,101800,101800,0
20250408,131800,221309000,101800,101800,101800,101800,0
20250408,131700,221309000,101800,101800,101800,101800,0
20250408,131600,221309000,101800,101800,101800,101800,0
20250408,131500,221309000,101800,101800,101800,101800,0
20250408,131400,221309000,101800,101800,101800,101800,0
20250408,131300,221309000,101800,101800,101800,101800,0
20250408,131200,221309000,101800,101800,101800,101800,0
20250408,131100,221309000,101800,101800,101800,101800,0
20250408,131000,221309000,101800,101800,101800,101800,0
20250408,130900,221309000,101800,101800,101800,101800,16
20250408,130800,219680200,102000,102000,102000,102000,0
20250408,130700,219680200,102000,102000,102000,102000,0
20250408,130600,219680200,102000,102000,102000,102000,0
20250408,130500,219680200,102000,102000,102000,102000,0
20250408,130400,219680200,102000,102000,102000,102000,0
20250408,130300,219680200,102000,102000,102000,102000,0
20250408,130200,219680200,102000,102000,102000,102000,0
20250408,130100,219680200,102000,102000,102000,102000,0
20250408,130000,219680200,102000,101900,102000,101900,15
20250408,125900,218150300,102000,102000,102000,102000,0
20250408,125800,218150300,102000,102000,102000,102000,0
20250408,125700,218150300,102000,102000,102000,102000,2
20250408,125600,217946300,102000,102000,102000,102000,0
20250408,125500,217946300,102000,102000,102000,102000,0
20250408,125400,217946300,102000,102000,102000,102000,0
20250408,125300,217946300,102000,102000,102000,102000,0
20250408,125200,217946300,102000,102000,102000,102000,0
20250408,125100,217946300,102000,102000,102000,102000,0
20250408,125000,217946300,102000,102000,102000,102000,0
20250408,124900,217946300,102000,102000,102000,102000,0
20250408,124800,217946300,102000,102000,102000,102000,0
20250408,124700,217946300,102000,102000,102000,102000,0
20250408,124600,217946300,102000,102000,102000,102000,0
20250408,124500,217946300,102000,102000,102000,102000,2
20250408,124400,217742300,102000,102000,102000,102000,0
20250408,124300,217742300,102000,102000,102000,102000,19
20250408,124200,215804300,102400,102400,102400,102400,0
20250408,124100,215804300,102400,102400,102400,102400,0
20250408,124000,215804300,102400,102400,102400,102400,0
20250408,123900,215804300,102400,102400,102400,102400,0
20250408,123800,215804300,102400,102400,102400,102400,0
20250408,123700,215804300,102400,102400,102400,102400,0
20250408,123600,215804300,102400,102400,102400,102400,0
20250408,123500,215804300,102400,102400,102400,102400,0
20250408,123400,215804300,102400,102400,102400,102400,0
20250408,123300,215804300,102400,102400,102400,102400,0
20250408,123200,215804300,102400,102400,102400,102400,0
20250408,123100,215804300,102400,102400,102400,102400,0
20250408,123000,215804300,102400,102400,102400,102400,0
20250408,122900,215804300,102400,102400,102400,102400,0
20250408,122800,215804300,102400,102400,102400,102400,0
20250408,122700,215804300,102400,102400,102400,102400,0
20250408,122600,215804300,102400,102400,102400,102400,0
20250408,122500,215804300,102400,102200,102400,102200,75
20250408,122400,208137300,102200,101700,102200,101700,138
20250408,122300,194039400,101300,101300,101300,101300,1
20250408,122200,193938100,100100,100100,100100,100100,0
20250408,122100,193938100,100100,100100,100100,100100,0
20250408,122000,193938100,100100,100100,100100,100100,0
20250408,121900,193938100,100100,100100,100100,100100,0
20250408,121800,193938100,100100,100100,100100,100100,0
20250408,121700,193938100,100100,100100,100100,100100,0
20250408,121600,193938100,100100,101700,101700,100100,49
20250408,121500,189012200,101900,101900,101900,101900,0
20250408,121400,189012200,101900,101900,101900,101900,29
20250408,121300,186057100,102200,102200,102200,102200,0
20250408,121200,186057100,102200,102200,102200,102200,0
20250408,121100,186057100,102200,102400,102400,102200,24
20250408,121000,183601500,102700,102700,102700,102700,0
20250408,120900,183601500,102700,102700,102700,102700,10
20250408,120800,182574500,102800,102800,102800,102800,10
20250408,120700,181546500,102800,102500,102800,102500,113
20250408,120600,169940100,101800,101800,101800,101800,0
20250408,120500,169940100,101800,101800,101800,101800,0
20250408,120400,169940100,101800,101800,101800,101800,0
20250408,120300,169940100,101800,101900,101900,101800,10
20250408,120200,168921700,101900,101900,101900,101900,0
20250408,120100,168921700,101900,102000,102000,101900,85
20250408,120000,160255700,102200,102400,102400,102200,54
20250408,115900,154735700,102500,102500,102500,102500,41
20250408,115800,150533200,102500,102500,102500,102500,28
20250408,115700,147663200,102500,102500,102500,102500,1
20250408,115600,147560700,102200,102200,102200,102200,0
20250408,115500,147560700,102200,102200,102200,102200,0
20250408,115400,147560700,102200,102200,102200,102200,0
20250408,115300,147560700,102200,102200,102200,102200,0
20250408,115200,147560700,102200,102200,102200,102200,0
20250408,115100,147560700,102200,102200,102200,102200,0
20250408,115000,147560700,102200,102200,102200,102200,1
20250408,114900,147458500,102500,102000,102500,102000,32
20250408,114800,144192800,102000,101900,102000,101900,40
20250408,114700,140114500,101800,101800,101800,101800,0
20250408,114600,140114500,101800,101800,101800,101800,0
20250408,114500,140114500,101800,101800,101800,101800,10
20250408,114400,139096500,101700,101700,101700,101700,37
20250408,114300,135333600,101600,101500,101600,101500,96
20250408,114200,125586100,101100,101100,101100,101100,1
20250408,114100,125485000,101100,101100,101100,101100,0
20250408,114000,125485000,101100,101100,101100,101100,0
20250408,113900,125485000,101100,101100,101100,101100,0
20250408,113800,125485000,101100,101100,101100,101100,0
20250408,113700,125485000,101100,101500,101500,101100,24
20250408,113600,123055000,101400,101400,101400,101400,0
20250408,113500,123055000,101400,101400,101400,101400,0
20250408,113400,123055000,101400,101400,101400,101400,49
20250408,113300,118086400,101400,101400,101400,101400,0
20250408,113200,118086400,101400,101400,101400,101400,0
20250408,113100,118086400,101400,101400,101400,101400,0
20250408,113000,118086400,101400,101400,101400,101400,0
20250408,112900,118086400,101400,101400,101400,101400,1
20250408,112800,117985000,101300,101300,101300,101300,1
20250408,112700,117883700,101300,101300,101300,101300,1
20250408,112600,117782400,101100,101200,101200,101100,18
20250408,112500,115962200,101300,101300,101300,101300,8
20250408,112400,115151800,101400,101400,101400,101400,4
20250408,112300,114746200,101400,101400,101400,101400,0
20250408,112200,114746200,101400,101400,101400,101400,0
20250408,112100,114746200,101400,101400,101400,101400,0
20250408,112000,114746200,101400,101400,101400,101400,8
20250408,111900,113935000,101400,101400,101400,101400,0
20250408,111800,113935000,101400,101400,101400,101400,0
20250408,111700,113935000,101400,101400,101400,101400,0
20250408,111600,113935000,101400,101400,101400,101400,0
20250408,111500,113935000,101400,101400,101400,101400,0
20250408,111400,113935000,101400,101400,101400,101400,0
20250408,111300,113935000,101400,101400,101400,101400,0
20250408,111200,113935000,101400,101400,101400,101400,0
20250408,111100,113935000,101400,101400,101400,101400,0
20250408,111000,113935000,101400,101400,101400,101400,0
20250408,110900,113935000,101400,101400,101400,101400,0
20250408,110800,113935000,101400,101400,101400,101400,18
20250408,110700,112109800,101400,101400,101400,101400,66
20250408,110600,105417400,101400,101400,101400,101400,32
20250408,110500,102172600,101000,101000,101000,101000,0
20250408,110400,102172600,101000,101000,101000,101000,58
20250408,110300,96314600,101400,101400,101400,101400,0
20250408,110200,96314600,101400,101400,101400,101400,15
20250408,110100,94793600,101400,101400,101400,101400,4
20250408,110000,94388000,101400,100800,101400,100800,74
20250408,105900,86926400,100600,100600,100600,100600,0
20250408,105800,86926400,100600,100600,100600,100600,0
20250408,105700,86926400,100600,100600,100600,100600,0
20250408,105600,86926400,100600,100600,100600,100600,31
20250408,105500,83807800,100700,100700,100700,100700,0
20250408,105400,83807800,100700,100700,100700,100700,0
20250408,105300,83807800,100700,100700,100700,100700,0
20250408,105200,83807800,100700,100700,100700,100700,0
20250408,105100,83807800,100700,100700,100700,100700,0
20250408,105000,83807800,100700,100700,100700,100700,0
20250408,104900,83807800,100700,100800,100800,100700,57
20250408,104800,78067300,100900,101200,101200,100900,104
20250408,104700,67556900,101400,101400,101400,101400,0
20250408,104600,67556900,101400,101400,101400,101400,0
20250408,104500,67556900,101400,101400,101400,101400,2
20250408,104400,67354100,101000,101100,101100,101000,41
20250408,104300,63213000,101400,101000,101400,101000,20
20250408,104200,61187400,100900,100900,100900,100900,41
20250408,104100,57050500,100900,101000,101000,100900,49
20250408,104000,52105600,101000,101000,101000,101000,9
20250408,103900,51196600,101100,101200,101200,101100,46
20250408,103800,46543700,101100,101100,101100,101100,0
20250408,103700,46543700,101100,101100,101100,101100,52
20250408,103600,41286500,101100,101000,101100,101000,21
20250408,103500,39164300,101000,100800,101000,100800,19
20250408,103400,37247900,100800,100800,100800,100800,0
20250408,103300,37247900,100800,100800,100800,100800,0
20250408,103200,37247900,100800,100800,100800,100800,2
20250408,103100,37046300,100700,100700,100700,100700,10
20250408,103000,36039300,100600,100600,100600,100600,0
20250408,102900,36039300,100600,100600,100600,100600,5
20250408,102800,35536300,100600,100600,100600,100600,0
20250408,102700,35536300,100600,100500,100600,100500,20
20250408,102600,33525300,100400,100200,100400,100200,56
20250408,102500,27911900,100200,100200,100200,100200,40
20250408,102400,23903900,100200,100200,100200,100200,40
20250408,102300,19895900,100200,100200,100200,100200,17
20250408,102200,18192500,99900,99900,99900,99900,0
20250408,102100,18192500,99900,99900,99900,99900,0
20250408,102000,18192500,99900,99900,99900,99900,0
20250408,101900,18192500,99900,99900,99900,99900,0
20250408,101800,18192500,99900,99900,99900,99900,0
20250408,101700,18192500,99900,99900,99900,99900,0
20250408,101600,18192500,99900,99900,99900,99900,41
20250408,101500,14096600,99800,99800,99800,99800,0
20250408,101400,14096600,99800,99800,99800,99800,21
20250408,101300,12000800,99600,99600,99600,99600,3
20250408,101200,11702000,99600,99600,99600,99600,6
20250408,101100,11104400,99800,99800,99800,99800,0
20250408,101000,11104400,99800,99800,99800,99800,0
20250408,100900,11104400,99800,99800,99800,99800,0
20250408,100800,11104400,99800,99800,99800,99800,43
20250408,100700,6813000,100100,100100,100100,100100,0
20250408,100600,6813000,100100,100100,100100,100100,0
20250408,100500,6813000,100100,100100,100100,100100,0
20250408,100400,6813000,100100,100100,100100,100100,0
20250408,100300,6813000,100100,100100,100100,100100,0
20250408,100200,6813000,100100,100100,100100,100100,0
20250408,100100,6813000,100100,100100,100100,100100,0
20250408,100000,6813000,100100,100100,100100,100100,1
20250408,095900,6712900,99700,99700,99700,99700,0
20250408,095800,6712900,99700,99700,99700,99700,8
20250408,095700,5915300,100000,100000,100000,100000,0
20250408,095600,5915300,100000,100000,100000,100000,0
20250408,095500,5915300,100000,100100,100100,100000,7
20250408,095400,5215100,100200,100200,100200,100200,4
20250408,095300,4814300,100300,100300,100300,100300,0
20250408,095200,4814300,100300,100300,100300,100300,0
20250408,095100,4814300,100300,100300,100300,100300,0
20250408,095000,4814300,100300,100300,100300,100300,0
20250408,094900,4814300,100300,100300,100300,100300,1
20250408,094800,4714000,100000,100000,100000,100000,0
20250408,094700,4714000,100000,100000,100000,100000,0
20250408,094600,4714000,100000,100000,100000,100000,0
20250408,094500,4714000,100000,100000,100000,100000,0
20250408,094400,4714000,100000,100000,100000,100000,0
20250408,094300,4714000,100000,100000,100000,100000,0
20250408,094200,4714000,100000,100000,100000,100000,0
20250408,094100,4714000,100000,100000,100000,100000,0
20250408,094000,4714000,100000,100000,100000,100000,0
20250408,093900,4714000,100000,100000,100000,100000,0
20250408,093800,4714000,100000,100000,100000,100000,0
20250408,093700,4714000,100000,100000,100000,100000,0
20250408,093600,4714000,100000,100000,100000,100000,0
20250408,093500,4714000,100000,100100,100100,100000,32
20250408,093400,1513800,100100,100100,100100,100100,0
20250408,093300,1513800,100100,100100,100100,100100,0
20250408,093200,1513800,100100,100100,100100,100100,0
20250408,093100,1513800,100100,100100,100100,100100,0
20250408,093000,1513800,100100,100100,100100,100100,0
20250408,092900,1513800,100100,100100,100100,100100,0
20250408,092800,1513800,100100,100100,100100,100100,0
20250408,092700,1513800,100100,100100,100100,100100,0
20250408,092600,1513800,100100,100100,100100,100100,2
20250408,092500,1313600,100200,100200,100200,100200,0
20250408,092400,1313600,100200,100200,100200,100200,1
20250408,092300,1213400,100200,100200,100200,100200,0
20250408,092200,1213400,100200,100200,100200,100200,1
20250408,092100,1113200,101000,101000,101000,101000,0
20250408,092000,1113200,101000,101000,101000,101000,0
20250408,091900,1113200,101000,101000,101000,101000,0
20250408,091800,1113200,101000,101000,101000,101000,0
20250408,091700,1113200,101000,101000,101000,101000,0
20250408,091600,1113200,101000,101000,101000,101000,0
20250408,091500,1113200,101000,101000,101000,101000,0
20250408,091400,1113200,101000,101000,101000,101000,0
20250408,091300,1113200,101000,101000,101000,101000,0
20250408,091200,1113200,101000,101000,101000,101000,0
20250408,091100,1113200,101000,101000,101000,101000,0
20250408,091000,1113200,101000,101000,101000,101000,0
20250408,090900,1113200,101000,101000,101000,101000,1
20250408,090800,1012200,101000,101000,101000,101000,1
20250408,090700,911200,101000,101000,101000,101000,1
20250408,090600,810200,100900,100900,100900,100900,5
20250408,090500,305700,101900,101900,101900,101900,0
20250408,090400,305700,101900,101900,101900,101900,1
20250408,090300,203800,101900,101900,101900,101900,0
20250408,090200,203800,101900,101900,101900,101900,0
20250408,090100,203800,101900,101900,101900,101900,0
20250408,090000,203800,101900,101900,101900,101900,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182500 251356100 101100 101100 101100 101100 10
3 20250408 182400 251356100 101100 101100 101100 101100 0
4 20250408 182300 251356100 101100 101100 101100 101100 0
5 20250408 182200 251356100 101100 101100 101100 101100 0
6 20250408 182100 251356100 101100 101100 101100 101100 0
7 20250408 182000 251356100 101100 101100 101100 101100 0
8 20250408 181900 251356100 101100 101100 101100 101100 0
9 20250408 181800 251356100 101100 101100 101100 101100 0
10 20250408 181700 251356100 101100 101100 101100 101100 0
11 20250408 181600 251356100 101100 101100 101100 101100 0
12 20250408 181500 251356100 101100 101100 101100 101100 0
13 20250408 181400 251356100 101100 101100 101100 101100 0
14 20250408 181300 251356100 101100 101100 101100 101100 0
15 20250408 181200 251356100 101100 101100 101100 101100 0
16 20250408 181100 251356100 101100 101100 101100 101100 0
17 20250408 181000 251356100 101100 101100 101100 101100 0
18 20250408 180900 251356100 101100 101100 101100 101100 0
19 20250408 180800 251356100 101100 101100 101100 101100 0
20 20250408 180700 251356100 101100 101100 101100 101100 0
21 20250408 180600 251356100 101100 101100 101100 101100 0
22 20250408 180500 251356100 101100 101100 101100 101100 0
23 20250408 180400 251356100 101100 101100 101100 101100 0
24 20250408 180300 251356100 101100 101100 101100 101100 0
25 20250408 180200 251356100 101100 101100 101100 101100 0
26 20250408 180100 251356100 101100 101100 101100 101100 0
27 20250408 180000 251356100 101100 101100 101100 101100 0
28 20250408 175900 251356100 101100 101100 101100 101100 0
29 20250408 175800 251356100 101100 101100 101100 101100 0
30 20250408 175700 251356100 101100 101100 101100 101100 0
31 20250408 175600 251356100 101100 101100 101100 101100 0
32 20250408 175500 251356100 101100 101100 101100 101100 10
33 20250408 175400 251356100 101100 101100 101100 101100 0
34 20250408 175300 251356100 101100 101100 101100 101100 0
35 20250408 175200 251356100 101100 101100 101100 101100 0
36 20250408 175100 251356100 101100 101100 101100 101100 0
37 20250408 175000 251356100 101100 101100 101100 101100 0
38 20250408 174900 251356100 101100 101100 101100 101100 0
39 20250408 174800 251356100 101100 101100 101100 101100 0
40 20250408 174700 251356100 101100 101100 101100 101100 0
41 20250408 174600 251356100 101100 101100 101100 101100 0
42 20250408 174500 251356100 101100 101100 101100 101100 0
43 20250408 174400 251356100 101100 101100 101100 101100 0
44 20250408 174300 251356100 101100 101100 101100 101100 0
45 20250408 174200 251356100 101100 101100 101100 101100 0
46 20250408 174100 251356100 101100 101100 101100 101100 0
47 20250408 174000 251356100 101100 101100 101100 101100 0
48 20250408 173900 251356100 101100 101100 101100 101100 0
49 20250408 173800 251356100 101100 101100 101100 101100 0
50 20250408 173700 251356100 101100 101100 101100 101100 0
51 20250408 173600 251356100 101100 101100 101100 101100 0
52 20250408 173500 251356100 101100 101100 101100 101100 0
53 20250408 173400 251356100 101100 101100 101100 101100 0
54 20250408 173300 251356100 101100 101100 101100 101100 0
55 20250408 173200 251356100 101100 101100 101100 101100 0
56 20250408 173100 251356100 101100 101100 101100 101100 0
57 20250408 173000 251356100 101100 101100 101100 101100 0
58 20250408 172900 251356100 101100 101100 101100 101100 0
59 20250408 172800 251356100 101100 101100 101100 101100 0
60 20250408 172700 251356100 101100 101100 101100 101100 0
61 20250408 172600 251356100 101100 101100 101100 101100 0
62 20250408 172500 251356100 101100 101100 101100 101100 10
63 20250408 172400 251356100 101100 101100 101100 101100 0
64 20250408 172300 251356100 101100 101100 101100 101100 0
65 20250408 172200 251356100 101100 101100 101100 101100 0
66 20250408 172100 251356100 101100 101100 101100 101100 0
67 20250408 172000 251356100 101100 101100 101100 101100 0
68 20250408 171900 251356100 101100 101100 101100 101100 0
69 20250408 171800 251356100 101100 101100 101100 101100 0
70 20250408 171700 251356100 101100 101100 101100 101100 0
71 20250408 171600 251356100 101100 101100 101100 101100 0
72 20250408 171500 251356100 101100 101100 101100 101100 0
73 20250408 171400 251356100 101100 101100 101100 101100 0
74 20250408 171300 251356100 101100 101100 101100 101100 0
75 20250408 171200 251356100 101100 101100 101100 101100 0
76 20250408 171100 251356100 101100 101100 101100 101100 0
77 20250408 171000 251356100 101100 101100 101100 101100 0
78 20250408 170900 251356100 101100 101100 101100 101100 0
79 20250408 170800 251356100 101100 101100 101100 101100 0
80 20250408 170700 251356100 101100 101100 101100 101100 0
81 20250408 170600 251356100 101100 101100 101100 101100 0
82 20250408 170500 251356100 101100 101100 101100 101100 0
83 20250408 170400 251356100 101100 101100 101100 101100 0
84 20250408 170300 251356100 101100 101100 101100 101100 0
85 20250408 170200 251356100 101100 101100 101100 101100 0
86 20250408 170100 251356100 101100 101100 101100 101100 0
87 20250408 170000 251356100 101100 101100 101100 101100 0
88 20250408 165900 251356100 101100 101100 101100 101100 0
89 20250408 165800 251356100 101100 101100 101100 101100 0
90 20250408 165700 251356100 101100 101100 101100 101100 0
91 20250408 165600 251356100 101100 101100 101100 101100 0
92 20250408 165500 251356100 101100 101100 101100 101100 10
93 20250408 165400 251356100 101100 101100 101100 101100 0
94 20250408 165300 251356100 101100 101100 101100 101100 0
95 20250408 165200 251356100 101100 101100 101100 101100 0
96 20250408 165100 251356100 101100 101100 101100 101100 0
97 20250408 165000 251356100 101100 101100 101100 101100 0
98 20250408 164900 251356100 101100 101100 101100 101100 0
99 20250408 164800 251356100 101100 101100 101100 101100 0
100 20250408 164700 251356100 101100 101100 101100 101100 0
101 20250408 164600 251356100 101100 101100 101100 101100 0
102 20250408 164500 251356100 101100 101100 101100 101100 0
103 20250408 164400 251356100 101100 101100 101100 101100 0
104 20250408 164300 251356100 101100 101100 101100 101100 0
105 20250408 164200 251356100 101100 101100 101100 101100 0
106 20250408 164100 251356100 101100 101100 101100 101100 0
107 20250408 164000 251356100 101100 101100 101100 101100 0
108 20250408 163900 251356100 101100 101100 101100 101100 0
109 20250408 163800 251356100 101100 101100 101100 101100 0
110 20250408 163700 251356100 101100 101100 101100 101100 0
111 20250408 163600 251356100 101100 101100 101100 101100 0
112 20250408 163500 251356100 101100 101100 101100 101100 0
113 20250408 163400 251356100 101100 101100 101100 101100 0
114 20250408 163300 251356100 101100 101100 101100 101100 0
115 20250408 163200 251356100 101100 101100 101100 101100 0
116 20250408 163100 251356100 101100 101100 101100 101100 0
117 20250408 163000 251356100 101100 101100 101100 101100 0
118 20250408 162900 251356100 101100 101100 101100 101100 0
119 20250408 162800 251356100 101100 101100 101100 101100 0
120 20250408 162700 251356100 101100 101100 101100 101100 0
121 20250408 162600 251356100 101100 101100 101100 101100 0
122 20250408 162500 251356100 101100 101100 101100 101100 10
123 20250408 162400 251356100 101100 101100 101100 101100 0
124 20250408 162300 251356100 101100 101100 101100 101100 0
125 20250408 162200 251356100 101100 101100 101100 101100 0
126 20250408 162100 251356100 101100 101100 101100 101100 0
127 20250408 162000 251356100 101100 101100 101100 101100 0
128 20250408 161900 251356100 101100 101100 101100 101100 0
129 20250408 161800 251356100 101100 101100 101100 101100 0
130 20250408 161700 251356100 101100 101100 101100 101100 0
131 20250408 161600 251356100 101100 101100 101100 101100 0
132 20250408 161500 251356100 101100 101100 101100 101100 0
133 20250408 161400 251356100 101100 101100 101100 101100 0
134 20250408 161300 251356100 101100 101100 101100 101100 0
135 20250408 161200 251356100 101100 101100 101100 101100 0
136 20250408 161100 251356100 101100 101100 101100 101100 0
137 20250408 161000 251356100 101100 101100 101100 101100 0
138 20250408 160900 251356100 101100 101100 101100 101100 0
139 20250408 160800 251356100 101100 101100 101100 101100 0
140 20250408 160700 251356100 101100 101100 101100 101100 0
141 20250408 160600 251356100 101100 101100 101100 101100 0
142 20250408 160500 251356100 101100 101100 101100 101100 0
143 20250408 160400 251356100 101100 101100 101100 101100 0
144 20250408 160300 251356100 101100 101100 101100 101100 0
145 20250408 160200 251356100 101100 101100 101100 101100 0
146 20250408 160100 251356100 101100 101100 101100 101100 0
147 20250408 160000 251356100 101100 101100 101100 101100 0
148 20250408 155900 251356100 101100 101100 101100 101100 0
149 20250408 155800 251356100 101100 101100 101100 101100 0
150 20250408 155700 251356100 101100 101100 101100 101100 0
151 20250408 155600 251356100 101100 101100 101100 101100 0
152 20250408 155500 251356100 101100 101100 101100 101100 10
153 20250408 155400 251356100 101100 101100 101100 101100 0
154 20250408 155300 251356100 101100 101100 101100 101100 0
155 20250408 155200 251356100 101100 101100 101100 101100 0
156 20250408 155100 251356100 101100 101100 101100 101100 0
157 20250408 155000 251356100 101100 101100 101100 101100 0
158 20250408 154900 251356100 101100 101100 101100 101100 0
159 20250408 154800 251356100 101100 101100 101100 101100 0
160 20250408 154700 251356100 101100 101100 101100 101100 0
161 20250408 154600 251356100 101100 101100 101100 101100 0
162 20250408 154500 251356100 101100 101100 101100 101100 0
163 20250408 154400 251356100 101100 101100 101100 101100 0
164 20250408 154300 251356100 101100 101100 101100 101100 0
165 20250408 154200 251356100 101100 101100 101100 101100 0
166 20250408 154100 251356100 101100 101100 101100 101100 0
167 20250408 154000 251356100 101100 101100 101100 101100 0
168 20250408 153900 251356100 101100 101100 101100 101100 0
169 20250408 153800 251356100 101100 101100 101100 101100 0
170 20250408 153700 251356100 101100 101100 101100 101100 0
171 20250408 153600 251356100 101100 101100 101100 101100 0
172 20250408 153500 251356100 101100 101100 101100 101100 0
173 20250408 153400 251356100 101100 101100 101100 101100 0
174 20250408 153300 251356100 101100 101100 101100 101100 0
175 20250408 153200 251356100 101100 101100 101100 101100 0
176 20250408 153100 251356100 101100 101100 101100 101100 0
177 20250408 153000 251356100 101100 101100 101100 101100 10
178 20250408 152900 250345100 101200 101200 101200 101200 0
179 20250408 152800 250345100 101200 101200 101200 101200 0
180 20250408 152700 250345100 101200 101200 101200 101200 0
181 20250408 152600 250345100 101200 101200 101200 101200 0
182 20250408 152500 250345100 101200 101200 101200 101200 0
183 20250408 152400 250345100 101200 101200 101200 101200 0
184 20250408 152300 250345100 101200 101200 101200 101200 0
185 20250408 152200 250345100 101200 101200 101200 101200 0
186 20250408 152100 250345100 101200 101200 101200 101200 0
187 20250408 152000 250345100 101200 101200 101200 101200 0
188 20250408 151900 250345100 101200 101200 101200 101200 0
189 20250408 151800 250345100 101200 101200 101200 101200 0
190 20250408 151700 250345100 101200 101200 101200 101200 8
191 20250408 151600 249535500 101000 101000 101000 101000 0
192 20250408 151500 249535500 101000 101000 101000 101000 0
193 20250408 151400 249535500 101000 101000 101000 101000 0
194 20250408 151300 249535500 101000 101000 101000 101000 0
195 20250408 151200 249535500 101000 101000 101000 101000 0
196 20250408 151100 249535500 101000 101000 101000 101000 15
197 20250408 151000 248020500 101000 101100 101100 101000 18
198 20250408 150900 246201300 101200 101200 101200 101200 0
199 20250408 150800 246201300 101200 101200 101200 101200 3
200 20250408 150700 245897700 101200 101200 101200 101200 0
201 20250408 150600 245897700 101200 101200 101200 101200 3
202 20250408 150500 245594100 101200 101200 101200 101200 0
203 20250408 150400 245594100 101200 101200 101200 101200 83
204 20250408 150300 237194500 101200 101200 101200 101200 0
205 20250408 150200 237194500 101200 101200 101200 101200 1
206 20250408 150100 237093300 101200 101200 101200 101200 0
207 20250408 150000 237093300 101200 101200 101200 101200 4
208 20250408 145900 236688500 101200 101200 101200 101200 0
209 20250408 145800 236688500 101200 101200 101200 101200 0
210 20250408 145700 236688500 101200 101200 101200 101200 3
211 20250408 145600 236384900 101200 101200 101200 101200 0
212 20250408 145500 236384900 101200 101200 101200 101200 1
213 20250408 145400 236283700 101200 101200 101200 101200 0
214 20250408 145300 236283700 101200 101200 101200 101200 11
215 20250408 145200 235170500 101100 101100 101100 101100 1
216 20250408 145100 235069400 101000 101000 101000 101000 0
217 20250408 145000 235069400 101000 101000 101000 101000 0
218 20250408 144900 235069400 101000 101000 101000 101000 0
219 20250408 144800 235069400 101000 101000 101000 101000 0
220 20250408 144700 235069400 101000 101000 101000 101000 1
221 20250408 144600 234968400 100900 100900 100900 100900 0
222 20250408 144500 234968400 100900 100900 100900 100900 0
223 20250408 144400 234968400 100900 100900 100900 100900 0
224 20250408 144300 234968400 100900 100900 100900 100900 0
225 20250408 144200 234968400 100900 100900 100900 100900 0
226 20250408 144100 234968400 100900 100900 100900 100900 0
227 20250408 144000 234968400 100900 100900 100900 100900 0
228 20250408 143900 234968400 100900 100900 100900 100900 0
229 20250408 143800 234968400 100900 100900 100900 100900 0
230 20250408 143700 234968400 100900 100900 100900 100900 0
231 20250408 143600 234968400 100900 100900 100900 100900 0
232 20250408 143500 234968400 100900 100900 100900 100900 1
233 20250408 143400 234867500 100900 100900 100900 100900 0
234 20250408 143300 234867500 100900 100900 100900 100900 0
235 20250408 143200 234867500 100900 100900 100900 100900 0
236 20250408 143100 234867500 100900 100900 100900 100900 0
237 20250408 143000 234867500 100900 100900 100900 100900 0
238 20250408 142900 234867500 100900 100900 100900 100900 0
239 20250408 142800 234867500 100900 100900 100900 100900 0
240 20250408 142700 234867500 100900 100900 100900 100900 0
241 20250408 142600 234867500 100900 100900 100900 100900 13
242 20250408 142500 233555800 101000 101100 101100 101000 6
243 20250408 142400 232949500 101200 101200 101200 101200 9
244 20250408 142300 232038700 101500 101500 101500 101500 0
245 20250408 142200 232038700 101500 101500 101500 101500 0
246 20250408 142100 232038700 101500 101500 101500 101500 0
247 20250408 142000 232038700 101500 101500 101500 101500 0
248 20250408 141900 232038700 101500 101500 101500 101500 1
249 20250408 141800 231937200 101700 101700 101700 101700 0
250 20250408 141700 231937200 101700 101700 101700 101700 0
251 20250408 141600 231937200 101700 101700 101700 101700 0
252 20250408 141500 231937200 101700 101700 101700 101700 0
253 20250408 141400 231937200 101700 101700 101700 101700 0
254 20250408 141300 231937200 101700 101700 101700 101700 0
255 20250408 141200 231937200 101700 101700 101700 101700 0
256 20250408 141100 231937200 101700 101700 101700 101700 0
257 20250408 141000 231937200 101700 101700 101700 101700 0
258 20250408 140900 231937200 101700 101700 101700 101700 0
259 20250408 140800 231937200 101700 101700 101700 101700 0
260 20250408 140700 231937200 101700 101700 101700 101700 0
261 20250408 140600 231937200 101700 101700 101700 101700 0
262 20250408 140500 231937200 101700 101700 101700 101700 0
263 20250408 140400 231937200 101700 101700 101700 101700 0
264 20250408 140300 231937200 101700 101700 101700 101700 0
265 20250408 140200 231937200 101700 101700 101700 101700 0
266 20250408 140100 231937200 101700 101700 101700 101700 1
267 20250408 140000 231835500 101000 101000 101000 101000 0
268 20250408 135900 231835500 101000 101000 101000 101000 0
269 20250408 135800 231835500 101000 101000 101000 101000 0
270 20250408 135700 231835500 101000 101000 101000 101000 17
271 20250408 135600 230118500 101000 101000 101000 101000 0
272 20250408 135500 230118500 101000 101000 101000 101000 0
273 20250408 135400 230118500 101000 101000 101000 101000 0
274 20250408 135300 230118500 101000 101000 101000 101000 0
275 20250408 135200 230118500 101000 101000 101000 101000 0
276 20250408 135100 230118500 101000 101000 101000 101000 0
277 20250408 135000 230118500 101000 101000 101000 101000 0
278 20250408 134900 230118500 101000 101000 101000 101000 0
279 20250408 134800 230118500 101000 101000 101000 101000 0
280 20250408 134700 230118500 101000 101000 101000 101000 0
281 20250408 134600 230118500 101000 101000 101000 101000 0
282 20250408 134500 230118500 101000 101000 101000 101000 0
283 20250408 134400 230118500 101000 101000 101000 101000 0
284 20250408 134300 230118500 101000 101000 101000 101000 0
285 20250408 134200 230118500 101000 101000 101000 101000 12
286 20250408 134100 228906500 101100 101100 101100 101100 0
287 20250408 134000 228906500 101100 101100 101100 101100 11
288 20250408 133900 227794400 101100 101100 101100 101100 0
289 20250408 133800 227794400 101100 101100 101100 101100 0
290 20250408 133700 227794400 101100 101100 101100 101100 0
291 20250408 133600 227794400 101100 101100 101100 101100 0
292 20250408 133500 227794400 101100 101100 101100 101100 0
293 20250408 133400 227794400 101100 101100 101100 101100 0
294 20250408 133300 227794400 101100 101100 101100 101100 0
295 20250408 133200 227794400 101100 101100 101100 101100 0
296 20250408 133100 227794400 101100 101100 101100 101100 0
297 20250408 133000 227794400 101100 101200 101200 101100 22
298 20250408 132900 225569200 101300 101300 101300 101300 0
299 20250408 132800 225569200 101300 101600 101600 101300 42
300 20250408 132700 221309000 101800 101800 101800 101800 0
301 20250408 132600 221309000 101800 101800 101800 101800 0
302 20250408 132500 221309000 101800 101800 101800 101800 0
303 20250408 132400 221309000 101800 101800 101800 101800 0
304 20250408 132300 221309000 101800 101800 101800 101800 0
305 20250408 132200 221309000 101800 101800 101800 101800 0
306 20250408 132100 221309000 101800 101800 101800 101800 0
307 20250408 132000 221309000 101800 101800 101800 101800 0
308 20250408 131900 221309000 101800 101800 101800 101800 0
309 20250408 131800 221309000 101800 101800 101800 101800 0
310 20250408 131700 221309000 101800 101800 101800 101800 0
311 20250408 131600 221309000 101800 101800 101800 101800 0
312 20250408 131500 221309000 101800 101800 101800 101800 0
313 20250408 131400 221309000 101800 101800 101800 101800 0
314 20250408 131300 221309000 101800 101800 101800 101800 0
315 20250408 131200 221309000 101800 101800 101800 101800 0
316 20250408 131100 221309000 101800 101800 101800 101800 0
317 20250408 131000 221309000 101800 101800 101800 101800 0
318 20250408 130900 221309000 101800 101800 101800 101800 16
319 20250408 130800 219680200 102000 102000 102000 102000 0
320 20250408 130700 219680200 102000 102000 102000 102000 0
321 20250408 130600 219680200 102000 102000 102000 102000 0
322 20250408 130500 219680200 102000 102000 102000 102000 0
323 20250408 130400 219680200 102000 102000 102000 102000 0
324 20250408 130300 219680200 102000 102000 102000 102000 0
325 20250408 130200 219680200 102000 102000 102000 102000 0
326 20250408 130100 219680200 102000 102000 102000 102000 0
327 20250408 130000 219680200 102000 101900 102000 101900 15
328 20250408 125900 218150300 102000 102000 102000 102000 0
329 20250408 125800 218150300 102000 102000 102000 102000 0
330 20250408 125700 218150300 102000 102000 102000 102000 2
331 20250408 125600 217946300 102000 102000 102000 102000 0
332 20250408 125500 217946300 102000 102000 102000 102000 0
333 20250408 125400 217946300 102000 102000 102000 102000 0
334 20250408 125300 217946300 102000 102000 102000 102000 0
335 20250408 125200 217946300 102000 102000 102000 102000 0
336 20250408 125100 217946300 102000 102000 102000 102000 0
337 20250408 125000 217946300 102000 102000 102000 102000 0
338 20250408 124900 217946300 102000 102000 102000 102000 0
339 20250408 124800 217946300 102000 102000 102000 102000 0
340 20250408 124700 217946300 102000 102000 102000 102000 0
341 20250408 124600 217946300 102000 102000 102000 102000 0
342 20250408 124500 217946300 102000 102000 102000 102000 2
343 20250408 124400 217742300 102000 102000 102000 102000 0
344 20250408 124300 217742300 102000 102000 102000 102000 19
345 20250408 124200 215804300 102400 102400 102400 102400 0
346 20250408 124100 215804300 102400 102400 102400 102400 0
347 20250408 124000 215804300 102400 102400 102400 102400 0
348 20250408 123900 215804300 102400 102400 102400 102400 0
349 20250408 123800 215804300 102400 102400 102400 102400 0
350 20250408 123700 215804300 102400 102400 102400 102400 0
351 20250408 123600 215804300 102400 102400 102400 102400 0
352 20250408 123500 215804300 102400 102400 102400 102400 0
353 20250408 123400 215804300 102400 102400 102400 102400 0
354 20250408 123300 215804300 102400 102400 102400 102400 0
355 20250408 123200 215804300 102400 102400 102400 102400 0
356 20250408 123100 215804300 102400 102400 102400 102400 0
357 20250408 123000 215804300 102400 102400 102400 102400 0
358 20250408 122900 215804300 102400 102400 102400 102400 0
359 20250408 122800 215804300 102400 102400 102400 102400 0
360 20250408 122700 215804300 102400 102400 102400 102400 0
361 20250408 122600 215804300 102400 102400 102400 102400 0
362 20250408 122500 215804300 102400 102200 102400 102200 75
363 20250408 122400 208137300 102200 101700 102200 101700 138
364 20250408 122300 194039400 101300 101300 101300 101300 1
365 20250408 122200 193938100 100100 100100 100100 100100 0
366 20250408 122100 193938100 100100 100100 100100 100100 0
367 20250408 122000 193938100 100100 100100 100100 100100 0
368 20250408 121900 193938100 100100 100100 100100 100100 0
369 20250408 121800 193938100 100100 100100 100100 100100 0
370 20250408 121700 193938100 100100 100100 100100 100100 0
371 20250408 121600 193938100 100100 101700 101700 100100 49
372 20250408 121500 189012200 101900 101900 101900 101900 0
373 20250408 121400 189012200 101900 101900 101900 101900 29
374 20250408 121300 186057100 102200 102200 102200 102200 0
375 20250408 121200 186057100 102200 102200 102200 102200 0
376 20250408 121100 186057100 102200 102400 102400 102200 24
377 20250408 121000 183601500 102700 102700 102700 102700 0
378 20250408 120900 183601500 102700 102700 102700 102700 10
379 20250408 120800 182574500 102800 102800 102800 102800 10
380 20250408 120700 181546500 102800 102500 102800 102500 113
381 20250408 120600 169940100 101800 101800 101800 101800 0
382 20250408 120500 169940100 101800 101800 101800 101800 0
383 20250408 120400 169940100 101800 101800 101800 101800 0
384 20250408 120300 169940100 101800 101900 101900 101800 10
385 20250408 120200 168921700 101900 101900 101900 101900 0
386 20250408 120100 168921700 101900 102000 102000 101900 85
387 20250408 120000 160255700 102200 102400 102400 102200 54
388 20250408 115900 154735700 102500 102500 102500 102500 41
389 20250408 115800 150533200 102500 102500 102500 102500 28
390 20250408 115700 147663200 102500 102500 102500 102500 1
391 20250408 115600 147560700 102200 102200 102200 102200 0
392 20250408 115500 147560700 102200 102200 102200 102200 0
393 20250408 115400 147560700 102200 102200 102200 102200 0
394 20250408 115300 147560700 102200 102200 102200 102200 0
395 20250408 115200 147560700 102200 102200 102200 102200 0
396 20250408 115100 147560700 102200 102200 102200 102200 0
397 20250408 115000 147560700 102200 102200 102200 102200 1
398 20250408 114900 147458500 102500 102000 102500 102000 32
399 20250408 114800 144192800 102000 101900 102000 101900 40
400 20250408 114700 140114500 101800 101800 101800 101800 0
401 20250408 114600 140114500 101800 101800 101800 101800 0
402 20250408 114500 140114500 101800 101800 101800 101800 10
403 20250408 114400 139096500 101700 101700 101700 101700 37
404 20250408 114300 135333600 101600 101500 101600 101500 96
405 20250408 114200 125586100 101100 101100 101100 101100 1
406 20250408 114100 125485000 101100 101100 101100 101100 0
407 20250408 114000 125485000 101100 101100 101100 101100 0
408 20250408 113900 125485000 101100 101100 101100 101100 0
409 20250408 113800 125485000 101100 101100 101100 101100 0
410 20250408 113700 125485000 101100 101500 101500 101100 24
411 20250408 113600 123055000 101400 101400 101400 101400 0
412 20250408 113500 123055000 101400 101400 101400 101400 0
413 20250408 113400 123055000 101400 101400 101400 101400 49
414 20250408 113300 118086400 101400 101400 101400 101400 0
415 20250408 113200 118086400 101400 101400 101400 101400 0
416 20250408 113100 118086400 101400 101400 101400 101400 0
417 20250408 113000 118086400 101400 101400 101400 101400 0
418 20250408 112900 118086400 101400 101400 101400 101400 1
419 20250408 112800 117985000 101300 101300 101300 101300 1
420 20250408 112700 117883700 101300 101300 101300 101300 1
421 20250408 112600 117782400 101100 101200 101200 101100 18
422 20250408 112500 115962200 101300 101300 101300 101300 8
423 20250408 112400 115151800 101400 101400 101400 101400 4
424 20250408 112300 114746200 101400 101400 101400 101400 0
425 20250408 112200 114746200 101400 101400 101400 101400 0
426 20250408 112100 114746200 101400 101400 101400 101400 0
427 20250408 112000 114746200 101400 101400 101400 101400 8
428 20250408 111900 113935000 101400 101400 101400 101400 0
429 20250408 111800 113935000 101400 101400 101400 101400 0
430 20250408 111700 113935000 101400 101400 101400 101400 0
431 20250408 111600 113935000 101400 101400 101400 101400 0
432 20250408 111500 113935000 101400 101400 101400 101400 0
433 20250408 111400 113935000 101400 101400 101400 101400 0
434 20250408 111300 113935000 101400 101400 101400 101400 0
435 20250408 111200 113935000 101400 101400 101400 101400 0
436 20250408 111100 113935000 101400 101400 101400 101400 0
437 20250408 111000 113935000 101400 101400 101400 101400 0
438 20250408 110900 113935000 101400 101400 101400 101400 0
439 20250408 110800 113935000 101400 101400 101400 101400 18
440 20250408 110700 112109800 101400 101400 101400 101400 66
441 20250408 110600 105417400 101400 101400 101400 101400 32
442 20250408 110500 102172600 101000 101000 101000 101000 0
443 20250408 110400 102172600 101000 101000 101000 101000 58
444 20250408 110300 96314600 101400 101400 101400 101400 0
445 20250408 110200 96314600 101400 101400 101400 101400 15
446 20250408 110100 94793600 101400 101400 101400 101400 4
447 20250408 110000 94388000 101400 100800 101400 100800 74
448 20250408 105900 86926400 100600 100600 100600 100600 0
449 20250408 105800 86926400 100600 100600 100600 100600 0
450 20250408 105700 86926400 100600 100600 100600 100600 0
451 20250408 105600 86926400 100600 100600 100600 100600 31
452 20250408 105500 83807800 100700 100700 100700 100700 0
453 20250408 105400 83807800 100700 100700 100700 100700 0
454 20250408 105300 83807800 100700 100700 100700 100700 0
455 20250408 105200 83807800 100700 100700 100700 100700 0
456 20250408 105100 83807800 100700 100700 100700 100700 0
457 20250408 105000 83807800 100700 100700 100700 100700 0
458 20250408 104900 83807800 100700 100800 100800 100700 57
459 20250408 104800 78067300 100900 101200 101200 100900 104
460 20250408 104700 67556900 101400 101400 101400 101400 0
461 20250408 104600 67556900 101400 101400 101400 101400 0
462 20250408 104500 67556900 101400 101400 101400 101400 2
463 20250408 104400 67354100 101000 101100 101100 101000 41
464 20250408 104300 63213000 101400 101000 101400 101000 20
465 20250408 104200 61187400 100900 100900 100900 100900 41
466 20250408 104100 57050500 100900 101000 101000 100900 49
467 20250408 104000 52105600 101000 101000 101000 101000 9
468 20250408 103900 51196600 101100 101200 101200 101100 46
469 20250408 103800 46543700 101100 101100 101100 101100 0
470 20250408 103700 46543700 101100 101100 101100 101100 52
471 20250408 103600 41286500 101100 101000 101100 101000 21
472 20250408 103500 39164300 101000 100800 101000 100800 19
473 20250408 103400 37247900 100800 100800 100800 100800 0
474 20250408 103300 37247900 100800 100800 100800 100800 0
475 20250408 103200 37247900 100800 100800 100800 100800 2
476 20250408 103100 37046300 100700 100700 100700 100700 10
477 20250408 103000 36039300 100600 100600 100600 100600 0
478 20250408 102900 36039300 100600 100600 100600 100600 5
479 20250408 102800 35536300 100600 100600 100600 100600 0
480 20250408 102700 35536300 100600 100500 100600 100500 20
481 20250408 102600 33525300 100400 100200 100400 100200 56
482 20250408 102500 27911900 100200 100200 100200 100200 40
483 20250408 102400 23903900 100200 100200 100200 100200 40
484 20250408 102300 19895900 100200 100200 100200 100200 17
485 20250408 102200 18192500 99900 99900 99900 99900 0
486 20250408 102100 18192500 99900 99900 99900 99900 0
487 20250408 102000 18192500 99900 99900 99900 99900 0
488 20250408 101900 18192500 99900 99900 99900 99900 0
489 20250408 101800 18192500 99900 99900 99900 99900 0
490 20250408 101700 18192500 99900 99900 99900 99900 0
491 20250408 101600 18192500 99900 99900 99900 99900 41
492 20250408 101500 14096600 99800 99800 99800 99800 0
493 20250408 101400 14096600 99800 99800 99800 99800 21
494 20250408 101300 12000800 99600 99600 99600 99600 3
495 20250408 101200 11702000 99600 99600 99600 99600 6
496 20250408 101100 11104400 99800 99800 99800 99800 0
497 20250408 101000 11104400 99800 99800 99800 99800 0
498 20250408 100900 11104400 99800 99800 99800 99800 0
499 20250408 100800 11104400 99800 99800 99800 99800 43
500 20250408 100700 6813000 100100 100100 100100 100100 0
501 20250408 100600 6813000 100100 100100 100100 100100 0
502 20250408 100500 6813000 100100 100100 100100 100100 0
503 20250408 100400 6813000 100100 100100 100100 100100 0
504 20250408 100300 6813000 100100 100100 100100 100100 0
505 20250408 100200 6813000 100100 100100 100100 100100 0
506 20250408 100100 6813000 100100 100100 100100 100100 0
507 20250408 100000 6813000 100100 100100 100100 100100 1
508 20250408 095900 6712900 99700 99700 99700 99700 0
509 20250408 095800 6712900 99700 99700 99700 99700 8
510 20250408 095700 5915300 100000 100000 100000 100000 0
511 20250408 095600 5915300 100000 100000 100000 100000 0
512 20250408 095500 5915300 100000 100100 100100 100000 7
513 20250408 095400 5215100 100200 100200 100200 100200 4
514 20250408 095300 4814300 100300 100300 100300 100300 0
515 20250408 095200 4814300 100300 100300 100300 100300 0
516 20250408 095100 4814300 100300 100300 100300 100300 0
517 20250408 095000 4814300 100300 100300 100300 100300 0
518 20250408 094900 4814300 100300 100300 100300 100300 1
519 20250408 094800 4714000 100000 100000 100000 100000 0
520 20250408 094700 4714000 100000 100000 100000 100000 0
521 20250408 094600 4714000 100000 100000 100000 100000 0
522 20250408 094500 4714000 100000 100000 100000 100000 0
523 20250408 094400 4714000 100000 100000 100000 100000 0
524 20250408 094300 4714000 100000 100000 100000 100000 0
525 20250408 094200 4714000 100000 100000 100000 100000 0
526 20250408 094100 4714000 100000 100000 100000 100000 0
527 20250408 094000 4714000 100000 100000 100000 100000 0
528 20250408 093900 4714000 100000 100000 100000 100000 0
529 20250408 093800 4714000 100000 100000 100000 100000 0
530 20250408 093700 4714000 100000 100000 100000 100000 0
531 20250408 093600 4714000 100000 100000 100000 100000 0
532 20250408 093500 4714000 100000 100100 100100 100000 32
533 20250408 093400 1513800 100100 100100 100100 100100 0
534 20250408 093300 1513800 100100 100100 100100 100100 0
535 20250408 093200 1513800 100100 100100 100100 100100 0
536 20250408 093100 1513800 100100 100100 100100 100100 0
537 20250408 093000 1513800 100100 100100 100100 100100 0
538 20250408 092900 1513800 100100 100100 100100 100100 0
539 20250408 092800 1513800 100100 100100 100100 100100 0
540 20250408 092700 1513800 100100 100100 100100 100100 0
541 20250408 092600 1513800 100100 100100 100100 100100 2
542 20250408 092500 1313600 100200 100200 100200 100200 0
543 20250408 092400 1313600 100200 100200 100200 100200 1
544 20250408 092300 1213400 100200 100200 100200 100200 0
545 20250408 092200 1213400 100200 100200 100200 100200 1
546 20250408 092100 1113200 101000 101000 101000 101000 0
547 20250408 092000 1113200 101000 101000 101000 101000 0
548 20250408 091900 1113200 101000 101000 101000 101000 0
549 20250408 091800 1113200 101000 101000 101000 101000 0
550 20250408 091700 1113200 101000 101000 101000 101000 0
551 20250408 091600 1113200 101000 101000 101000 101000 0
552 20250408 091500 1113200 101000 101000 101000 101000 0
553 20250408 091400 1113200 101000 101000 101000 101000 0
554 20250408 091300 1113200 101000 101000 101000 101000 0
555 20250408 091200 1113200 101000 101000 101000 101000 0
556 20250408 091100 1113200 101000 101000 101000 101000 0
557 20250408 091000 1113200 101000 101000 101000 101000 0
558 20250408 090900 1113200 101000 101000 101000 101000 1
559 20250408 090800 1012200 101000 101000 101000 101000 1
560 20250408 090700 911200 101000 101000 101000 101000 1
561 20250408 090600 810200 100900 100900 100900 100900 5
562 20250408 090500 305700 101900 101900 101900 101900 0
563 20250408 090400 305700 101900 101900 101900 101900 1
564 20250408 090300 203800 101900 101900 101900 101900 0
565 20250408 090200 203800 101900 101900 101900 101900 0
566 20250408 090100 203800 101900 101900 101900 101900 0
567 20250408 090000 203800 101900 101900 101900 101900 2