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

569
004690/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182700,264494900,85900,85900,85900,85900,56
20250408,182600,264494900,85900,85900,85900,85900,0
20250408,182500,264494900,85900,85900,85900,85900,0
20250408,182400,264494900,85900,85900,85900,85900,0
20250408,182300,264494900,85900,85900,85900,85900,0
20250408,182200,264494900,85900,85900,85900,85900,0
20250408,182100,264494900,85900,85900,85900,85900,0
20250408,182000,264494900,85900,85900,85900,85900,0
20250408,181900,264494900,85900,85900,85900,85900,0
20250408,181800,264494900,85900,85900,85900,85900,0
20250408,181700,264494900,85900,85900,85900,85900,0
20250408,181600,264494900,85900,85900,85900,85900,0
20250408,181500,264494900,85900,85900,85900,85900,0
20250408,181400,264494900,85900,85900,85900,85900,0
20250408,181300,264494900,85900,85900,85900,85900,0
20250408,181200,264494900,85900,85900,85900,85900,0
20250408,181100,264494900,85900,85900,85900,85900,0
20250408,181000,264494900,85900,85900,85900,85900,0
20250408,180900,264494900,85900,85900,85900,85900,0
20250408,180800,264494900,85900,85900,85900,85900,0
20250408,180700,264494900,85900,85900,85900,85900,0
20250408,180600,264494900,85900,85900,85900,85900,0
20250408,180500,264494900,85900,85900,85900,85900,0
20250408,180400,264494900,85900,85900,85900,85900,0
20250408,180300,264494900,85900,85900,85900,85900,0
20250408,180200,264494900,85900,85900,85900,85900,0
20250408,180100,264494900,85900,85900,85900,85900,0
20250408,180000,264494900,85900,85900,85900,85900,0
20250408,175900,264494900,85900,85900,85900,85900,0
20250408,175800,264494900,85900,85900,85900,85900,0
20250408,175700,264494900,85900,85900,85900,85900,56
20250408,175600,264494900,85900,85900,85900,85900,0
20250408,175500,264494900,85900,85900,85900,85900,0
20250408,175400,264494900,85900,85900,85900,85900,0
20250408,175300,264494900,85900,85900,85900,85900,0
20250408,175200,264494900,85900,85900,85900,85900,0
20250408,175100,264494900,85900,85900,85900,85900,0
20250408,175000,264494900,85900,85900,85900,85900,0
20250408,174900,264494900,85900,85900,85900,85900,0
20250408,174800,264494900,85900,85900,85900,85900,0
20250408,174700,264494900,85900,85900,85900,85900,0
20250408,174600,264494900,85900,85900,85900,85900,0
20250408,174500,264494900,85900,85900,85900,85900,0
20250408,174400,264494900,85900,85900,85900,85900,0
20250408,174300,264494900,85900,85900,85900,85900,0
20250408,174200,264494900,85900,85900,85900,85900,0
20250408,174100,264494900,85900,85900,85900,85900,0
20250408,174000,264494900,85900,85900,85900,85900,0
20250408,173900,264494900,85900,85900,85900,85900,0
20250408,173800,264494900,85900,85900,85900,85900,0
20250408,173700,264494900,85900,85900,85900,85900,0
20250408,173600,264494900,85900,85900,85900,85900,0
20250408,173500,264494900,85900,85900,85900,85900,0
20250408,173400,264494900,85900,85900,85900,85900,0
20250408,173300,264494900,85900,85900,85900,85900,0
20250408,173200,264494900,85900,85900,85900,85900,0
20250408,173100,264494900,85900,85900,85900,85900,0
20250408,173000,264494900,85900,85900,85900,85900,0
20250408,172900,264494900,85900,85900,85900,85900,0
20250408,172800,264494900,85900,85900,85900,85900,0
20250408,172700,264494900,85900,85900,85900,85900,56
20250408,172600,264494900,85900,85900,85900,85900,0
20250408,172500,264494900,85900,85900,85900,85900,0
20250408,172400,264494900,85900,85900,85900,85900,0
20250408,172300,264494900,85900,85900,85900,85900,0
20250408,172200,264494900,85900,85900,85900,85900,0
20250408,172100,264494900,85900,85900,85900,85900,0
20250408,172000,264494900,85900,85900,85900,85900,0
20250408,171900,264494900,85900,85900,85900,85900,0
20250408,171800,264494900,85900,85900,85900,85900,0
20250408,171700,264494900,85900,85900,85900,85900,0
20250408,171600,264494900,85900,85900,85900,85900,0
20250408,171500,264494900,85900,85900,85900,85900,0
20250408,171400,264494900,85900,85900,85900,85900,0
20250408,171300,264494900,85900,85900,85900,85900,0
20250408,171200,264494900,85900,85900,85900,85900,0
20250408,171100,264494900,85900,85900,85900,85900,0
20250408,171000,264494900,85900,85900,85900,85900,0
20250408,170900,264494900,85900,85900,85900,85900,0
20250408,170800,264494900,85900,85900,85900,85900,0
20250408,170700,264494900,85900,85900,85900,85900,0
20250408,170600,264494900,85900,85900,85900,85900,0
20250408,170500,264494900,85900,85900,85900,85900,0
20250408,170400,264494900,85900,85900,85900,85900,0
20250408,170300,264494900,85900,85900,85900,85900,0
20250408,170200,264494900,85900,85900,85900,85900,0
20250408,170100,264494900,85900,85900,85900,85900,0
20250408,170000,264494900,85900,85900,85900,85900,0
20250408,165900,264494900,85900,85900,85900,85900,0
20250408,165800,264494900,85900,85900,85900,85900,0
20250408,165700,264494900,85900,85900,85900,85900,56
20250408,165600,264494900,85900,85900,85900,85900,0
20250408,165500,264494900,85900,85900,85900,85900,0
20250408,165400,264494900,85900,85900,85900,85900,0
20250408,165300,264494900,85900,85900,85900,85900,0
20250408,165200,264494900,85900,85900,85900,85900,0
20250408,165100,264494900,85900,85900,85900,85900,0
20250408,165000,264494900,85900,85900,85900,85900,0
20250408,164900,264494900,85900,85900,85900,85900,0
20250408,164800,264494900,85900,85900,85900,85900,0
20250408,164700,264494900,85900,85900,85900,85900,0
20250408,164600,264494900,85900,85900,85900,85900,0
20250408,164500,264494900,85900,85900,85900,85900,0
20250408,164400,264494900,85900,85900,85900,85900,0
20250408,164300,264494900,85900,85900,85900,85900,0
20250408,164200,264494900,85900,85900,85900,85900,0
20250408,164100,264494900,85900,85900,85900,85900,0
20250408,164000,264494900,85900,85900,85900,85900,0
20250408,163900,264494900,85900,85900,85900,85900,0
20250408,163800,264494900,85900,85900,85900,85900,0
20250408,163700,264494900,85900,85900,85900,85900,0
20250408,163600,264494900,85900,85900,85900,85900,0
20250408,163500,264494900,85900,85900,85900,85900,0
20250408,163400,264494900,85900,85900,85900,85900,0
20250408,163300,264494900,85900,85900,85900,85900,0
20250408,163200,264494900,85900,85900,85900,85900,0
20250408,163100,264494900,85900,85900,85900,85900,0
20250408,163000,264494900,85900,85900,85900,85900,0
20250408,162900,264494900,85900,85900,85900,85900,0
20250408,162800,264494900,85900,85900,85900,85900,0
20250408,162700,264494900,85900,85900,85900,85900,56
20250408,162600,264494900,85900,85900,85900,85900,0
20250408,162500,264494900,85900,85900,85900,85900,0
20250408,162400,264494900,85900,85900,85900,85900,0
20250408,162300,264494900,85900,85900,85900,85900,0
20250408,162200,264494900,85900,85900,85900,85900,0
20250408,162100,264494900,85900,85900,85900,85900,0
20250408,162000,264494900,85900,85900,85900,85900,0
20250408,161900,264494900,85900,85900,85900,85900,0
20250408,161800,264494900,85900,85900,85900,85900,0
20250408,161700,264494900,85900,85900,85900,85900,0
20250408,161600,264494900,85900,85900,85900,85900,0
20250408,161500,264494900,85900,85900,85900,85900,0
20250408,161400,264494900,85900,85900,85900,85900,0
20250408,161300,264494900,85900,85900,85900,85900,0
20250408,161200,264494900,85900,85900,85900,85900,0
20250408,161100,264494900,85900,85900,85900,85900,0
20250408,161000,264494900,85900,85900,85900,85900,0
20250408,160900,264494900,85900,85900,85900,85900,0
20250408,160800,264494900,85900,85900,85900,85900,0
20250408,160700,264494900,85900,85900,85900,85900,0
20250408,160600,264494900,85900,85900,85900,85900,0
20250408,160500,264494900,85900,85900,85900,85900,0
20250408,160400,264494900,85900,85900,85900,85900,0
20250408,160300,264494900,85900,85900,85900,85900,0
20250408,160200,264494900,85900,85900,85900,85900,0
20250408,160100,264494900,85900,85900,85900,85900,0
20250408,160000,264494900,85900,85900,85900,85900,0
20250408,155900,264494900,85900,85900,85900,85900,0
20250408,155800,264494900,85900,85900,85900,85900,0
20250408,155700,264494900,85900,85900,85900,85900,56
20250408,155600,264494900,85900,85900,85900,85900,0
20250408,155500,264494900,85900,85900,85900,85900,0
20250408,155400,264494900,85900,85900,85900,85900,0
20250408,155300,264494900,85900,85900,85900,85900,0
20250408,155200,264494900,85900,85900,85900,85900,0
20250408,155100,264494900,85900,85900,85900,85900,0
20250408,155000,264494900,85900,85900,85900,85900,0
20250408,154900,264494900,85900,85900,85900,85900,0
20250408,154800,264494900,85900,85900,85900,85900,0
20250408,154700,264494900,85900,85900,85900,85900,0
20250408,154600,264494900,85900,85900,85900,85900,0
20250408,154500,264494900,85900,85900,85900,85900,0
20250408,154400,264494900,85900,85900,85900,85900,0
20250408,154300,264494900,85900,85900,85900,85900,0
20250408,154200,264494900,85900,85900,85900,85900,0
20250408,154100,264494900,85900,85900,85900,85900,0
20250408,154000,264494900,85900,85900,85900,85900,0
20250408,153900,264494900,85900,85900,85900,85900,0
20250408,153800,264494900,85900,85900,85900,85900,0
20250408,153700,264494900,85900,85900,85900,85900,0
20250408,153600,264494900,85900,85900,85900,85900,0
20250408,153500,264494900,85900,85900,85900,85900,0
20250408,153400,264494900,85900,85900,85900,85900,0
20250408,153300,264494900,85900,85900,85900,85900,0
20250408,153200,264494900,85900,85900,85900,85900,0
20250408,153100,264494900,85900,85900,85900,85900,0
20250408,153000,264494900,85900,85900,85900,85900,56
20250408,152900,259684500,85900,85900,85900,85900,0
20250408,152800,259684500,85900,85900,85900,85900,0
20250408,152700,259684500,85900,85900,85900,85900,0
20250408,152600,259684500,85900,85900,85900,85900,0
20250408,152500,259684500,85900,85900,85900,85900,0
20250408,152400,259684500,85900,85900,85900,85900,0
20250408,152300,259684500,85900,85900,85900,85900,0
20250408,152200,259684500,85900,85900,85900,85900,0
20250408,152100,259684500,85900,85900,85900,85900,0
20250408,152000,259684500,85900,85900,85900,85900,0
20250408,151900,259684500,85900,85800,85900,85800,10
20250408,151800,258826400,85900,85900,85900,85900,0
20250408,151700,258826400,85900,85900,85900,85900,2
20250408,151600,258654600,85900,85900,85900,85900,5
20250408,151500,258225100,85900,85900,85900,85900,1
20250408,151400,258139200,85800,85800,85800,85800,0
20250408,151300,258139200,85800,85800,85800,85800,0
20250408,151200,258139200,85800,85800,85800,85800,12
20250408,151100,257109600,85900,85900,85900,85900,9
20250408,151000,256336500,85900,85800,85900,85800,3
20250408,150900,256079000,85800,85800,85800,85800,0
20250408,150800,256079000,85800,85800,85800,85800,14
20250408,150700,254877800,85900,85900,85900,85900,0
20250408,150600,254877800,85900,85900,85900,85900,1
20250408,150500,254791900,85900,85900,85900,85900,0
20250408,150400,254791900,85900,85900,85900,85900,1
20250408,150300,254706000,85900,85900,85900,85900,0
20250408,150200,254706000,85900,85900,85900,85900,5
20250408,150100,254276500,85900,85900,85900,85900,0
20250408,150000,254276500,85900,85900,85900,85900,1
20250408,145900,254190600,85900,85900,85900,85900,0
20250408,145800,254190600,85900,85900,85900,85900,0
20250408,145700,254190600,85900,85900,85900,85900,1
20250408,145600,254104700,85900,85900,85900,85900,0
20250408,145500,254104700,85900,85900,85900,85900,0
20250408,145400,254104700,85900,85900,85900,85900,0
20250408,145300,254104700,85900,85900,85900,85900,3
20250408,145200,253847000,85800,85800,85800,85800,2
20250408,145100,253675400,85900,85900,85900,85900,0
20250408,145000,253675400,85900,85900,85900,85900,12
20250408,144900,252644600,85900,85900,85900,85900,1
20250408,144800,252558700,85800,85800,85800,85800,0
20250408,144700,252558700,85800,85800,85800,85800,0
20250408,144600,252558700,85800,85800,85800,85800,0
20250408,144500,252558700,85800,85800,85800,85800,0
20250408,144400,252558700,85800,85800,85800,85800,3
20250408,144300,252301300,85900,85900,85900,85900,0
20250408,144200,252301300,85900,85900,85900,85900,0
20250408,144100,252301300,85900,85900,85900,85900,0
20250408,144000,252301300,85900,85900,85900,85900,0
20250408,143900,252301300,85900,85900,85900,85900,1
20250408,143800,252215400,85900,85900,85900,85900,37
20250408,143700,249037100,85800,85800,85800,85800,0
20250408,143600,249037100,85800,85800,85800,85800,0
20250408,143500,249037100,85800,85800,85800,85800,1
20250408,143400,248951300,85900,85800,85900,85800,4
20250408,143300,248608000,85800,85800,85800,85800,0
20250408,143200,248608000,85800,85800,85800,85800,0
20250408,143100,248608000,85800,85800,85800,85800,0
20250408,143000,248608000,85800,85800,85800,85800,0
20250408,142900,248608000,85800,85800,85800,85800,0
20250408,142800,248608000,85800,85800,85800,85800,0
20250408,142700,248608000,85800,85800,85800,85800,9
20250408,142600,247835800,85800,85800,85800,85800,0
20250408,142500,247835800,85800,85800,85800,85800,11
20250408,142400,246892000,85800,85800,85800,85800,0
20250408,142300,246892000,85800,85800,85800,85800,51
20250408,142200,242516200,85800,85800,85800,85800,0
20250408,142100,242516200,85800,85800,85800,85800,0
20250408,142000,242516200,85800,85800,85800,85800,0
20250408,141900,242516200,85800,85800,85800,85800,1
20250408,141800,242430400,85700,85700,85700,85700,0
20250408,141700,242430400,85700,85700,85700,85700,2
20250408,141600,242259000,85800,85800,85800,85800,0
20250408,141500,242259000,85800,85800,85800,85800,0
20250408,141400,242259000,85800,85800,85800,85800,0
20250408,141300,242259000,85800,85800,85800,85800,1
20250408,141200,242173200,85800,85800,85800,85800,0
20250408,141100,242173200,85800,85800,85800,85800,0
20250408,141000,242173200,85800,85800,85800,85800,0
20250408,140900,242173200,85800,85800,85800,85800,1
20250408,140800,242087400,85700,85700,85700,85700,0
20250408,140700,242087400,85700,85700,85700,85700,1
20250408,140600,242001700,85700,85700,85700,85700,1
20250408,140500,241916000,85800,85800,85800,85800,0
20250408,140400,241916000,85800,85800,85800,85800,0
20250408,140300,241916000,85800,85800,85800,85800,4
20250408,140200,241572800,85800,85800,85800,85800,0
20250408,140100,241572800,85800,85800,85800,85800,1
20250408,140000,241487000,85700,85700,85700,85700,0
20250408,135900,241487000,85700,85700,85700,85700,0
20250408,135800,241487000,85700,85700,85700,85700,0
20250408,135700,241487000,85700,85700,85700,85700,0
20250408,135600,241487000,85700,85700,85700,85700,0
20250408,135500,241487000,85700,85700,85700,85700,23
20250408,135400,239515900,85800,85800,85800,85800,0
20250408,135300,239515900,85800,85800,85800,85800,0
20250408,135200,239515900,85800,85800,85800,85800,1
20250408,135100,239430100,85800,85800,85800,85800,0
20250408,135000,239430100,85800,85800,85800,85800,1
20250408,134900,239344300,85800,85800,85800,85800,0
20250408,134800,239344300,85800,85800,85800,85800,0
20250408,134700,239344300,85800,85800,85800,85800,2
20250408,134600,239172700,85800,85800,85800,85800,0
20250408,134500,239172700,85800,85800,85800,85800,0
20250408,134400,239172700,85800,85800,85800,85800,0
20250408,134300,239172700,85800,85800,85800,85800,0
20250408,134200,239172700,85800,85800,85800,85800,1
20250408,134100,239086900,85700,85700,85700,85700,0
20250408,134000,239086900,85700,85700,85700,85700,0
20250408,133900,239086900,85700,85700,85700,85700,0
20250408,133800,239086900,85700,85700,85700,85700,0
20250408,133700,239086900,85700,85700,85700,85700,0
20250408,133600,239086900,85700,85700,85700,85700,0
20250408,133500,239086900,85700,85700,85700,85700,21
20250408,133400,237287200,85900,85900,85900,85900,0
20250408,133300,237287200,85900,85900,85900,85900,0
20250408,133200,237287200,85900,85900,85900,85900,0
20250408,133100,237287200,85900,85900,85900,85900,0
20250408,133000,237287200,85900,85900,85900,85900,0
20250408,132900,237287200,85900,85700,85900,85700,20
20250408,132800,235573000,85800,85800,85800,85800,10
20250408,132700,234715000,85900,85900,85900,85900,0
20250408,132600,234715000,85900,85900,85900,85900,0
20250408,132500,234715000,85900,85900,85900,85900,0
20250408,132400,234715000,85900,85700,85900,85700,42
20250408,132300,231115400,85900,85800,85900,85800,22
20250408,132200,229227600,85800,85800,85800,85800,0
20250408,132100,229227600,85800,85800,85800,85800,0
20250408,132000,229227600,85800,85800,85800,85800,0
20250408,131900,229227600,85800,85800,85800,85800,0
20250408,131800,229227600,85800,85800,85800,85800,0
20250408,131700,229227600,85800,85800,85800,85800,0
20250408,131600,229227600,85800,85800,85800,85800,0
20250408,131500,229227600,85800,85800,85800,85800,0
20250408,131400,229227600,85800,85800,85800,85800,0
20250408,131300,229227600,85800,85800,85800,85800,0
20250408,131200,229227600,85800,85800,85800,85800,0
20250408,131100,229227600,85800,85800,85800,85800,0
20250408,131000,229227600,85800,85800,85800,85800,0
20250408,130900,229227600,85800,85800,85800,85800,0
20250408,130800,229227600,85800,85800,85800,85800,0
20250408,130700,229227600,85800,85800,85800,85800,0
20250408,130600,229227600,85800,85800,85800,85800,0
20250408,130500,229227600,85800,85800,85800,85800,0
20250408,130400,229227600,85800,85800,85800,85800,1
20250408,130300,229141800,85900,85900,85900,85900,0
20250408,130200,229141800,85900,85900,85900,85900,0
20250408,130100,229141800,85900,85900,85900,85900,0
20250408,130000,229141800,85900,85900,85900,85900,1
20250408,125900,229055900,85900,85900,85900,85900,0
20250408,125800,229055900,85900,85900,85900,85900,0
20250408,125700,229055900,85900,85900,85900,85900,6
20250408,125600,228540500,85800,85800,85800,85800,5
20250408,125500,228111500,85700,85700,85700,85700,0
20250408,125400,228111500,85700,85700,85700,85700,0
20250408,125300,228111500,85700,85900,85900,85700,2
20250408,125200,227939900,86000,86000,86000,86000,0
20250408,125100,227939900,86000,86000,86000,86000,0
20250408,125000,227939900,86000,86000,86000,86000,0
20250408,124900,227939900,86000,86000,86000,86000,0
20250408,124800,227939900,86000,86000,86000,86000,0
20250408,124700,227939900,86000,86000,86000,86000,0
20250408,124600,227939900,86000,86000,86000,86000,0
20250408,124500,227939900,86000,86000,86000,86000,1
20250408,124400,227853900,85900,85900,85900,85900,0
20250408,124300,227853900,85900,85900,85900,85900,0
20250408,124200,227853900,85900,85900,85900,85900,0
20250408,124100,227853900,85900,85900,85900,85900,0
20250408,124000,227853900,85900,85900,85900,85900,4
20250408,123900,227510300,85700,85800,85800,85600,47
20250408,123800,223483200,86000,86000,86000,86000,0
20250408,123700,223483200,86000,86000,86000,86000,0
20250408,123600,223483200,86000,86000,86000,86000,0
20250408,123500,223483200,86000,86000,86000,86000,0
20250408,123400,223483200,86000,86000,86000,86000,0
20250408,123300,223483200,86000,86000,86000,86000,0
20250408,123200,223483200,86000,86000,86000,86000,0
20250408,123100,223483200,86000,86000,86000,86000,0
20250408,123000,223483200,86000,86000,86000,86000,0
20250408,122900,223483200,86000,86000,86000,86000,0
20250408,122800,223483200,86000,86000,86000,86000,0
20250408,122700,223483200,86000,86000,86000,86000,0
20250408,122600,223483200,86000,86000,86000,86000,0
20250408,122500,223483200,86000,86000,86000,86000,23
20250408,122400,221505200,85800,85800,85800,85800,0
20250408,122300,221505200,85800,85800,85800,85800,0
20250408,122200,221505200,85800,85800,85800,85800,0
20250408,122100,221505200,85800,85800,85800,85800,0
20250408,122000,221505200,85800,85800,85800,85800,0
20250408,121900,221505200,85800,85800,85800,85800,0
20250408,121800,221505200,85800,85800,85800,85800,0
20250408,121700,221505200,85800,85800,85800,85800,0
20250408,121600,221505200,85800,85800,85800,85800,0
20250408,121500,221505200,85800,85800,85800,85800,0
20250408,121400,221505200,85800,85800,85800,85800,0
20250408,121300,221505200,85800,85800,85800,85800,0
20250408,121200,221505200,85800,85800,85800,85800,27
20250408,121100,219188600,86000,86000,86000,86000,0
20250408,121000,219188600,86000,86000,86000,86000,0
20250408,120900,219188600,86000,86000,86000,86000,0
20250408,120800,219188600,86000,86000,86000,86000,0
20250408,120700,219188600,86000,86000,86000,86000,2
20250408,120600,219016600,86000,86000,86000,86000,0
20250408,120500,219016600,86000,86000,86000,86000,0
20250408,120400,219016600,86000,86000,86000,86000,0
20250408,120300,219016600,86000,86000,86000,86000,0
20250408,120200,219016600,86000,86000,86000,86000,0
20250408,120100,219016600,86000,86000,86000,86000,0
20250408,120000,219016600,86000,86000,86000,86000,0
20250408,115900,219016600,86000,86000,86000,86000,0
20250408,115800,219016600,86000,86000,86000,86000,0
20250408,115700,219016600,86000,86000,86000,86000,0
20250408,115600,219016600,86000,86000,86000,86000,14
20250408,115500,217812600,86000,86000,86000,86000,0
20250408,115400,217812600,86000,86000,86000,86000,34
20250408,115300,214888600,86000,86000,86000,86000,0
20250408,115200,214888600,86000,86000,86000,86000,0
20250408,115100,214888600,86000,86000,86000,86000,0
20250408,115000,214888600,86000,86000,86000,86000,0
20250408,114900,214888600,86000,86000,86000,86000,0
20250408,114800,214888600,86000,86000,86000,86000,0
20250408,114700,214888600,86000,86000,86000,86000,30
20250408,114600,212308600,86000,86000,86000,86000,0
20250408,114500,212308600,86000,85900,86000,85900,31
20250408,114400,209643100,86000,86000,86000,86000,0
20250408,114300,209643100,86000,86000,86000,86000,0
20250408,114200,209643100,86000,86000,86000,86000,0
20250408,114100,209643100,86000,86000,86000,86000,0
20250408,114000,209643100,86000,86000,86000,86000,0
20250408,113900,209643100,86000,86000,86000,86000,0
20250408,113800,209643100,86000,86000,86000,86000,0
20250408,113700,209643100,86000,86000,86000,86000,0
20250408,113600,209643100,86000,86000,86000,86000,0
20250408,113500,209643100,86000,86000,86000,86000,0
20250408,113400,209643100,86000,86000,86000,86000,16
20250408,113300,208267100,86000,86000,86000,86000,0
20250408,113200,208267100,86000,86000,86000,86000,0
20250408,113100,208267100,86000,86000,86000,86000,0
20250408,113000,208267100,86000,86000,86000,86000,0
20250408,112900,208267100,86000,86000,86000,86000,1
20250408,112800,208181100,86000,86000,86000,86000,0
20250408,112700,208181100,86000,86000,86000,86000,1
20250408,112600,208095100,85800,85800,85800,85800,0
20250408,112500,208095100,85800,85800,85800,85800,0
20250408,112400,208095100,85800,85800,85800,85800,0
20250408,112300,208095100,85800,85800,85800,85800,0
20250408,112200,208095100,85800,85800,85800,85800,0
20250408,112100,208095100,85800,85800,85800,85800,0
20250408,112000,208095100,85800,85800,85800,85800,0
20250408,111900,208095100,85800,85800,85800,85700,7
20250408,111800,207494700,85700,85700,85700,85700,4
20250408,111700,207151900,85900,85900,85900,85900,18
20250408,111600,205605700,85900,85900,85900,85900,0
20250408,111500,205605700,85900,85900,85900,85900,0
20250408,111400,205605700,85900,85900,85900,85900,0
20250408,111300,205605700,85900,85900,85900,85900,0
20250408,111200,205605700,85900,85900,85900,85900,0
20250408,111100,205605700,85900,85900,85900,85900,0
20250408,111000,205605700,85900,85900,85900,85900,0
20250408,110900,205605700,85900,85900,85900,85900,0
20250408,110800,205605700,85900,85900,85900,85900,0
20250408,110700,205605700,85900,85900,85900,85900,0
20250408,110600,205605700,85900,85900,85900,85900,0
20250408,110500,205605700,85900,85900,85900,85900,0
20250408,110400,205605700,85900,85900,85900,85900,3
20250408,110300,205348000,85900,85900,85900,85900,0
20250408,110200,205348000,85900,85900,85900,85900,0
20250408,110100,205348000,85900,85900,85900,85900,0
20250408,110000,205348000,85900,85900,85900,85900,0
20250408,105900,205348000,85900,85900,85900,85900,1
20250408,105800,205262100,85800,85800,85800,85800,0
20250408,105700,205262100,85800,85800,85800,85800,0
20250408,105600,205262100,85800,85800,85800,85800,9
20250408,105500,204489900,85900,85900,85900,85900,0
20250408,105400,204489900,85900,85900,85900,85900,0
20250408,105300,204489900,85900,85900,85900,85900,0
20250408,105200,204489900,85900,85900,85900,85900,5
20250408,105100,204060400,85900,85900,85900,85900,0
20250408,105000,204060400,85900,85900,85900,85900,0
20250408,104900,204060400,85900,85900,85900,85900,0
20250408,104800,204060400,85900,85900,85900,85900,0
20250408,104700,204060400,85900,85900,85900,85900,0
20250408,104600,204060400,85900,85900,85900,85900,0
20250408,104500,204060400,85900,85900,85900,85900,1
20250408,104400,203974500,85700,85700,85700,85700,0
20250408,104300,203974500,85700,85700,85700,85700,1
20250408,104200,203888800,85800,85800,85800,85800,0
20250408,104100,203888800,85800,85800,85800,85800,0
20250408,104000,203888800,85800,85800,85800,85800,37
20250408,103900,200714200,85800,85800,85800,85800,0
20250408,103800,200714200,85800,85800,85800,85800,0
20250408,103700,200714200,85800,85800,85800,85800,0
20250408,103600,200714200,85800,85800,85800,85800,0
20250408,103500,200714200,85800,85800,85800,85800,0
20250408,103400,200714200,85800,85800,85800,85800,0
20250408,103300,200714200,85800,85800,85800,85800,0
20250408,103200,200714200,85800,85800,85800,85800,3
20250408,103100,200456800,85800,85800,85800,85800,6
20250408,103000,199942000,85700,85700,85700,85700,0
20250408,102900,199942000,85700,85700,85700,85700,0
20250408,102800,199942000,85700,85700,85700,85700,20
20250408,102700,198228000,85700,85700,85700,85700,0
20250408,102600,198228000,85700,85700,85700,85700,0
20250408,102500,198228000,85700,85700,85700,85700,0
20250408,102400,198228000,85700,85700,85700,85700,0
20250408,102300,198228000,85700,85700,85700,85700,0
20250408,102200,198228000,85700,85700,85700,85700,132
20250408,102100,186915600,85700,85700,85700,85700,0
20250408,102000,186915600,85700,85700,85700,85700,0
20250408,101900,186915600,85700,85700,85700,85700,0
20250408,101800,186915600,85700,85700,85700,85700,0
20250408,101700,186915600,85700,85700,85700,85700,1
20250408,101600,186829900,85600,85600,85600,85600,46
20250408,101500,182892300,85700,85700,85700,85700,0
20250408,101400,182892300,85700,85700,85700,85700,1
20250408,101300,182806600,85700,85700,85700,85700,0
20250408,101200,182806600,85700,85700,85700,85700,14
20250408,101100,181606800,85700,85700,85700,85700,0
20250408,101000,181606800,85700,85700,85700,85700,2
20250408,100900,181435400,85700,85700,85700,85700,19
20250408,100800,179807100,85700,85600,85700,85600,43
20250408,100700,176123300,85600,85600,85600,85600,99
20250408,100600,167648900,85700,85700,85700,85700,3
20250408,100500,167391800,85800,85800,85800,85800,0
20250408,100400,167391800,85800,85800,85800,85800,0
20250408,100300,167391800,85800,85800,85800,85800,1
20250408,100200,167306000,85700,85700,85700,85700,25
20250408,100100,165163500,85800,85800,85800,85800,0
20250408,100000,165163500,85800,85800,85800,85800,1
20250408,095900,165077700,85800,85800,85800,85800,0
20250408,095800,165077700,85800,85800,85800,85800,0
20250408,095700,165077700,85800,85800,85800,85800,1
20250408,095600,164991900,85800,85800,85800,85800,0
20250408,095500,164991900,85800,85800,85800,85800,0
20250408,095400,164991900,85800,85800,85800,85800,0
20250408,095300,164991900,85800,85800,85800,85800,11
20250408,095200,164048100,85800,85800,85800,85800,0
20250408,095100,164048100,85800,85800,85800,85800,0
20250408,095000,164048100,85800,85800,85800,85800,0
20250408,094900,164048100,85800,85800,85800,85800,0
20250408,094800,164048100,85800,85800,85800,85800,29
20250408,094700,161559900,85800,85800,85800,85800,0
20250408,094600,161559900,85800,85800,85800,85800,22
20250408,094500,159672300,85700,85700,85700,85700,0
20250408,094400,159672300,85700,85700,85700,85700,0
20250408,094300,159672300,85700,85700,85700,85700,20
20250408,094200,157958300,85700,85800,85800,85700,35
20250408,094100,154958500,85900,85900,85900,85900,0
20250408,094000,154958500,85900,85900,85900,85900,0
20250408,093900,154958500,85900,85800,85900,85800,6
20250408,093800,154443200,85900,85900,85900,85900,0
20250408,093700,154443200,85900,85900,85900,85900,11
20250408,093600,153498300,85900,85900,85900,85900,6
20250408,093500,152982900,85900,85900,85900,85900,0
20250408,093400,152982900,85900,85900,85900,85900,1
20250408,093300,152897000,85900,85900,85900,85900,0
20250408,093200,152897000,85900,85900,85900,85900,0
20250408,093100,152897000,85900,85900,85900,85900,0
20250408,093000,152897000,85900,85900,85900,85900,3
20250408,092900,152639300,86000,86000,86000,86000,1
20250408,092800,152553300,85800,85800,85800,85800,0
20250408,092700,152553300,85800,85800,85800,85800,0
20250408,092600,152553300,85800,85800,85800,85800,0
20250408,092500,152553300,85800,85800,85800,85800,8
20250408,092400,151866900,85800,85800,85800,85800,1
20250408,092300,151781100,85700,85700,85700,85700,0
20250408,092200,151781100,85700,85800,85800,85700,2
20250408,092100,151609600,86000,86000,86000,86000,4
20250408,092000,151265600,86000,86000,86000,86000,15
20250408,091900,149975600,86000,86000,86000,86000,9
20250408,091800,149201600,86000,86000,86000,86000,4
20250408,091700,148857600,86000,86000,86100,86000,114
20250408,091600,139045100,86000,86000,86100,86000,117
20250408,091500,128972900,86000,86100,86100,86000,2
20250408,091400,128800800,86400,86400,86400,86400,0
20250408,091300,128800800,86400,86400,86400,86400,0
20250408,091200,128800800,86400,85900,86400,85900,178
20250408,091100,113451500,86100,86100,86100,86100,21
20250408,091000,111643400,85500,85500,85500,85500,0
20250408,090900,111643400,85500,85500,85500,85500,0
20250408,090800,111643400,85500,85900,86200,85500,1032
20250408,090700,23308600,85700,85700,85700,85700,10
20250408,090600,22451600,85900,85900,85900,85600,6
20250408,090500,21936800,85900,85800,85900,85800,30
20250408,090400,19360300,85500,85600,85600,85500,97
20250408,090300,11064700,85800,85800,85800,85800,6
20250408,090200,10549900,85800,85800,85800,85800,1
20250408,090100,10464100,85600,85800,85800,85500,60
20250408,090000,5325800,85900,85900,85900,85900,62
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182700 264494900 85900 85900 85900 85900 56
3 20250408 182600 264494900 85900 85900 85900 85900 0
4 20250408 182500 264494900 85900 85900 85900 85900 0
5 20250408 182400 264494900 85900 85900 85900 85900 0
6 20250408 182300 264494900 85900 85900 85900 85900 0
7 20250408 182200 264494900 85900 85900 85900 85900 0
8 20250408 182100 264494900 85900 85900 85900 85900 0
9 20250408 182000 264494900 85900 85900 85900 85900 0
10 20250408 181900 264494900 85900 85900 85900 85900 0
11 20250408 181800 264494900 85900 85900 85900 85900 0
12 20250408 181700 264494900 85900 85900 85900 85900 0
13 20250408 181600 264494900 85900 85900 85900 85900 0
14 20250408 181500 264494900 85900 85900 85900 85900 0
15 20250408 181400 264494900 85900 85900 85900 85900 0
16 20250408 181300 264494900 85900 85900 85900 85900 0
17 20250408 181200 264494900 85900 85900 85900 85900 0
18 20250408 181100 264494900 85900 85900 85900 85900 0
19 20250408 181000 264494900 85900 85900 85900 85900 0
20 20250408 180900 264494900 85900 85900 85900 85900 0
21 20250408 180800 264494900 85900 85900 85900 85900 0
22 20250408 180700 264494900 85900 85900 85900 85900 0
23 20250408 180600 264494900 85900 85900 85900 85900 0
24 20250408 180500 264494900 85900 85900 85900 85900 0
25 20250408 180400 264494900 85900 85900 85900 85900 0
26 20250408 180300 264494900 85900 85900 85900 85900 0
27 20250408 180200 264494900 85900 85900 85900 85900 0
28 20250408 180100 264494900 85900 85900 85900 85900 0
29 20250408 180000 264494900 85900 85900 85900 85900 0
30 20250408 175900 264494900 85900 85900 85900 85900 0
31 20250408 175800 264494900 85900 85900 85900 85900 0
32 20250408 175700 264494900 85900 85900 85900 85900 56
33 20250408 175600 264494900 85900 85900 85900 85900 0
34 20250408 175500 264494900 85900 85900 85900 85900 0
35 20250408 175400 264494900 85900 85900 85900 85900 0
36 20250408 175300 264494900 85900 85900 85900 85900 0
37 20250408 175200 264494900 85900 85900 85900 85900 0
38 20250408 175100 264494900 85900 85900 85900 85900 0
39 20250408 175000 264494900 85900 85900 85900 85900 0
40 20250408 174900 264494900 85900 85900 85900 85900 0
41 20250408 174800 264494900 85900 85900 85900 85900 0
42 20250408 174700 264494900 85900 85900 85900 85900 0
43 20250408 174600 264494900 85900 85900 85900 85900 0
44 20250408 174500 264494900 85900 85900 85900 85900 0
45 20250408 174400 264494900 85900 85900 85900 85900 0
46 20250408 174300 264494900 85900 85900 85900 85900 0
47 20250408 174200 264494900 85900 85900 85900 85900 0
48 20250408 174100 264494900 85900 85900 85900 85900 0
49 20250408 174000 264494900 85900 85900 85900 85900 0
50 20250408 173900 264494900 85900 85900 85900 85900 0
51 20250408 173800 264494900 85900 85900 85900 85900 0
52 20250408 173700 264494900 85900 85900 85900 85900 0
53 20250408 173600 264494900 85900 85900 85900 85900 0
54 20250408 173500 264494900 85900 85900 85900 85900 0
55 20250408 173400 264494900 85900 85900 85900 85900 0
56 20250408 173300 264494900 85900 85900 85900 85900 0
57 20250408 173200 264494900 85900 85900 85900 85900 0
58 20250408 173100 264494900 85900 85900 85900 85900 0
59 20250408 173000 264494900 85900 85900 85900 85900 0
60 20250408 172900 264494900 85900 85900 85900 85900 0
61 20250408 172800 264494900 85900 85900 85900 85900 0
62 20250408 172700 264494900 85900 85900 85900 85900 56
63 20250408 172600 264494900 85900 85900 85900 85900 0
64 20250408 172500 264494900 85900 85900 85900 85900 0
65 20250408 172400 264494900 85900 85900 85900 85900 0
66 20250408 172300 264494900 85900 85900 85900 85900 0
67 20250408 172200 264494900 85900 85900 85900 85900 0
68 20250408 172100 264494900 85900 85900 85900 85900 0
69 20250408 172000 264494900 85900 85900 85900 85900 0
70 20250408 171900 264494900 85900 85900 85900 85900 0
71 20250408 171800 264494900 85900 85900 85900 85900 0
72 20250408 171700 264494900 85900 85900 85900 85900 0
73 20250408 171600 264494900 85900 85900 85900 85900 0
74 20250408 171500 264494900 85900 85900 85900 85900 0
75 20250408 171400 264494900 85900 85900 85900 85900 0
76 20250408 171300 264494900 85900 85900 85900 85900 0
77 20250408 171200 264494900 85900 85900 85900 85900 0
78 20250408 171100 264494900 85900 85900 85900 85900 0
79 20250408 171000 264494900 85900 85900 85900 85900 0
80 20250408 170900 264494900 85900 85900 85900 85900 0
81 20250408 170800 264494900 85900 85900 85900 85900 0
82 20250408 170700 264494900 85900 85900 85900 85900 0
83 20250408 170600 264494900 85900 85900 85900 85900 0
84 20250408 170500 264494900 85900 85900 85900 85900 0
85 20250408 170400 264494900 85900 85900 85900 85900 0
86 20250408 170300 264494900 85900 85900 85900 85900 0
87 20250408 170200 264494900 85900 85900 85900 85900 0
88 20250408 170100 264494900 85900 85900 85900 85900 0
89 20250408 170000 264494900 85900 85900 85900 85900 0
90 20250408 165900 264494900 85900 85900 85900 85900 0
91 20250408 165800 264494900 85900 85900 85900 85900 0
92 20250408 165700 264494900 85900 85900 85900 85900 56
93 20250408 165600 264494900 85900 85900 85900 85900 0
94 20250408 165500 264494900 85900 85900 85900 85900 0
95 20250408 165400 264494900 85900 85900 85900 85900 0
96 20250408 165300 264494900 85900 85900 85900 85900 0
97 20250408 165200 264494900 85900 85900 85900 85900 0
98 20250408 165100 264494900 85900 85900 85900 85900 0
99 20250408 165000 264494900 85900 85900 85900 85900 0
100 20250408 164900 264494900 85900 85900 85900 85900 0
101 20250408 164800 264494900 85900 85900 85900 85900 0
102 20250408 164700 264494900 85900 85900 85900 85900 0
103 20250408 164600 264494900 85900 85900 85900 85900 0
104 20250408 164500 264494900 85900 85900 85900 85900 0
105 20250408 164400 264494900 85900 85900 85900 85900 0
106 20250408 164300 264494900 85900 85900 85900 85900 0
107 20250408 164200 264494900 85900 85900 85900 85900 0
108 20250408 164100 264494900 85900 85900 85900 85900 0
109 20250408 164000 264494900 85900 85900 85900 85900 0
110 20250408 163900 264494900 85900 85900 85900 85900 0
111 20250408 163800 264494900 85900 85900 85900 85900 0
112 20250408 163700 264494900 85900 85900 85900 85900 0
113 20250408 163600 264494900 85900 85900 85900 85900 0
114 20250408 163500 264494900 85900 85900 85900 85900 0
115 20250408 163400 264494900 85900 85900 85900 85900 0
116 20250408 163300 264494900 85900 85900 85900 85900 0
117 20250408 163200 264494900 85900 85900 85900 85900 0
118 20250408 163100 264494900 85900 85900 85900 85900 0
119 20250408 163000 264494900 85900 85900 85900 85900 0
120 20250408 162900 264494900 85900 85900 85900 85900 0
121 20250408 162800 264494900 85900 85900 85900 85900 0
122 20250408 162700 264494900 85900 85900 85900 85900 56
123 20250408 162600 264494900 85900 85900 85900 85900 0
124 20250408 162500 264494900 85900 85900 85900 85900 0
125 20250408 162400 264494900 85900 85900 85900 85900 0
126 20250408 162300 264494900 85900 85900 85900 85900 0
127 20250408 162200 264494900 85900 85900 85900 85900 0
128 20250408 162100 264494900 85900 85900 85900 85900 0
129 20250408 162000 264494900 85900 85900 85900 85900 0
130 20250408 161900 264494900 85900 85900 85900 85900 0
131 20250408 161800 264494900 85900 85900 85900 85900 0
132 20250408 161700 264494900 85900 85900 85900 85900 0
133 20250408 161600 264494900 85900 85900 85900 85900 0
134 20250408 161500 264494900 85900 85900 85900 85900 0
135 20250408 161400 264494900 85900 85900 85900 85900 0
136 20250408 161300 264494900 85900 85900 85900 85900 0
137 20250408 161200 264494900 85900 85900 85900 85900 0
138 20250408 161100 264494900 85900 85900 85900 85900 0
139 20250408 161000 264494900 85900 85900 85900 85900 0
140 20250408 160900 264494900 85900 85900 85900 85900 0
141 20250408 160800 264494900 85900 85900 85900 85900 0
142 20250408 160700 264494900 85900 85900 85900 85900 0
143 20250408 160600 264494900 85900 85900 85900 85900 0
144 20250408 160500 264494900 85900 85900 85900 85900 0
145 20250408 160400 264494900 85900 85900 85900 85900 0
146 20250408 160300 264494900 85900 85900 85900 85900 0
147 20250408 160200 264494900 85900 85900 85900 85900 0
148 20250408 160100 264494900 85900 85900 85900 85900 0
149 20250408 160000 264494900 85900 85900 85900 85900 0
150 20250408 155900 264494900 85900 85900 85900 85900 0
151 20250408 155800 264494900 85900 85900 85900 85900 0
152 20250408 155700 264494900 85900 85900 85900 85900 56
153 20250408 155600 264494900 85900 85900 85900 85900 0
154 20250408 155500 264494900 85900 85900 85900 85900 0
155 20250408 155400 264494900 85900 85900 85900 85900 0
156 20250408 155300 264494900 85900 85900 85900 85900 0
157 20250408 155200 264494900 85900 85900 85900 85900 0
158 20250408 155100 264494900 85900 85900 85900 85900 0
159 20250408 155000 264494900 85900 85900 85900 85900 0
160 20250408 154900 264494900 85900 85900 85900 85900 0
161 20250408 154800 264494900 85900 85900 85900 85900 0
162 20250408 154700 264494900 85900 85900 85900 85900 0
163 20250408 154600 264494900 85900 85900 85900 85900 0
164 20250408 154500 264494900 85900 85900 85900 85900 0
165 20250408 154400 264494900 85900 85900 85900 85900 0
166 20250408 154300 264494900 85900 85900 85900 85900 0
167 20250408 154200 264494900 85900 85900 85900 85900 0
168 20250408 154100 264494900 85900 85900 85900 85900 0
169 20250408 154000 264494900 85900 85900 85900 85900 0
170 20250408 153900 264494900 85900 85900 85900 85900 0
171 20250408 153800 264494900 85900 85900 85900 85900 0
172 20250408 153700 264494900 85900 85900 85900 85900 0
173 20250408 153600 264494900 85900 85900 85900 85900 0
174 20250408 153500 264494900 85900 85900 85900 85900 0
175 20250408 153400 264494900 85900 85900 85900 85900 0
176 20250408 153300 264494900 85900 85900 85900 85900 0
177 20250408 153200 264494900 85900 85900 85900 85900 0
178 20250408 153100 264494900 85900 85900 85900 85900 0
179 20250408 153000 264494900 85900 85900 85900 85900 56
180 20250408 152900 259684500 85900 85900 85900 85900 0
181 20250408 152800 259684500 85900 85900 85900 85900 0
182 20250408 152700 259684500 85900 85900 85900 85900 0
183 20250408 152600 259684500 85900 85900 85900 85900 0
184 20250408 152500 259684500 85900 85900 85900 85900 0
185 20250408 152400 259684500 85900 85900 85900 85900 0
186 20250408 152300 259684500 85900 85900 85900 85900 0
187 20250408 152200 259684500 85900 85900 85900 85900 0
188 20250408 152100 259684500 85900 85900 85900 85900 0
189 20250408 152000 259684500 85900 85900 85900 85900 0
190 20250408 151900 259684500 85900 85800 85900 85800 10
191 20250408 151800 258826400 85900 85900 85900 85900 0
192 20250408 151700 258826400 85900 85900 85900 85900 2
193 20250408 151600 258654600 85900 85900 85900 85900 5
194 20250408 151500 258225100 85900 85900 85900 85900 1
195 20250408 151400 258139200 85800 85800 85800 85800 0
196 20250408 151300 258139200 85800 85800 85800 85800 0
197 20250408 151200 258139200 85800 85800 85800 85800 12
198 20250408 151100 257109600 85900 85900 85900 85900 9
199 20250408 151000 256336500 85900 85800 85900 85800 3
200 20250408 150900 256079000 85800 85800 85800 85800 0
201 20250408 150800 256079000 85800 85800 85800 85800 14
202 20250408 150700 254877800 85900 85900 85900 85900 0
203 20250408 150600 254877800 85900 85900 85900 85900 1
204 20250408 150500 254791900 85900 85900 85900 85900 0
205 20250408 150400 254791900 85900 85900 85900 85900 1
206 20250408 150300 254706000 85900 85900 85900 85900 0
207 20250408 150200 254706000 85900 85900 85900 85900 5
208 20250408 150100 254276500 85900 85900 85900 85900 0
209 20250408 150000 254276500 85900 85900 85900 85900 1
210 20250408 145900 254190600 85900 85900 85900 85900 0
211 20250408 145800 254190600 85900 85900 85900 85900 0
212 20250408 145700 254190600 85900 85900 85900 85900 1
213 20250408 145600 254104700 85900 85900 85900 85900 0
214 20250408 145500 254104700 85900 85900 85900 85900 0
215 20250408 145400 254104700 85900 85900 85900 85900 0
216 20250408 145300 254104700 85900 85900 85900 85900 3
217 20250408 145200 253847000 85800 85800 85800 85800 2
218 20250408 145100 253675400 85900 85900 85900 85900 0
219 20250408 145000 253675400 85900 85900 85900 85900 12
220 20250408 144900 252644600 85900 85900 85900 85900 1
221 20250408 144800 252558700 85800 85800 85800 85800 0
222 20250408 144700 252558700 85800 85800 85800 85800 0
223 20250408 144600 252558700 85800 85800 85800 85800 0
224 20250408 144500 252558700 85800 85800 85800 85800 0
225 20250408 144400 252558700 85800 85800 85800 85800 3
226 20250408 144300 252301300 85900 85900 85900 85900 0
227 20250408 144200 252301300 85900 85900 85900 85900 0
228 20250408 144100 252301300 85900 85900 85900 85900 0
229 20250408 144000 252301300 85900 85900 85900 85900 0
230 20250408 143900 252301300 85900 85900 85900 85900 1
231 20250408 143800 252215400 85900 85900 85900 85900 37
232 20250408 143700 249037100 85800 85800 85800 85800 0
233 20250408 143600 249037100 85800 85800 85800 85800 0
234 20250408 143500 249037100 85800 85800 85800 85800 1
235 20250408 143400 248951300 85900 85800 85900 85800 4
236 20250408 143300 248608000 85800 85800 85800 85800 0
237 20250408 143200 248608000 85800 85800 85800 85800 0
238 20250408 143100 248608000 85800 85800 85800 85800 0
239 20250408 143000 248608000 85800 85800 85800 85800 0
240 20250408 142900 248608000 85800 85800 85800 85800 0
241 20250408 142800 248608000 85800 85800 85800 85800 0
242 20250408 142700 248608000 85800 85800 85800 85800 9
243 20250408 142600 247835800 85800 85800 85800 85800 0
244 20250408 142500 247835800 85800 85800 85800 85800 11
245 20250408 142400 246892000 85800 85800 85800 85800 0
246 20250408 142300 246892000 85800 85800 85800 85800 51
247 20250408 142200 242516200 85800 85800 85800 85800 0
248 20250408 142100 242516200 85800 85800 85800 85800 0
249 20250408 142000 242516200 85800 85800 85800 85800 0
250 20250408 141900 242516200 85800 85800 85800 85800 1
251 20250408 141800 242430400 85700 85700 85700 85700 0
252 20250408 141700 242430400 85700 85700 85700 85700 2
253 20250408 141600 242259000 85800 85800 85800 85800 0
254 20250408 141500 242259000 85800 85800 85800 85800 0
255 20250408 141400 242259000 85800 85800 85800 85800 0
256 20250408 141300 242259000 85800 85800 85800 85800 1
257 20250408 141200 242173200 85800 85800 85800 85800 0
258 20250408 141100 242173200 85800 85800 85800 85800 0
259 20250408 141000 242173200 85800 85800 85800 85800 0
260 20250408 140900 242173200 85800 85800 85800 85800 1
261 20250408 140800 242087400 85700 85700 85700 85700 0
262 20250408 140700 242087400 85700 85700 85700 85700 1
263 20250408 140600 242001700 85700 85700 85700 85700 1
264 20250408 140500 241916000 85800 85800 85800 85800 0
265 20250408 140400 241916000 85800 85800 85800 85800 0
266 20250408 140300 241916000 85800 85800 85800 85800 4
267 20250408 140200 241572800 85800 85800 85800 85800 0
268 20250408 140100 241572800 85800 85800 85800 85800 1
269 20250408 140000 241487000 85700 85700 85700 85700 0
270 20250408 135900 241487000 85700 85700 85700 85700 0
271 20250408 135800 241487000 85700 85700 85700 85700 0
272 20250408 135700 241487000 85700 85700 85700 85700 0
273 20250408 135600 241487000 85700 85700 85700 85700 0
274 20250408 135500 241487000 85700 85700 85700 85700 23
275 20250408 135400 239515900 85800 85800 85800 85800 0
276 20250408 135300 239515900 85800 85800 85800 85800 0
277 20250408 135200 239515900 85800 85800 85800 85800 1
278 20250408 135100 239430100 85800 85800 85800 85800 0
279 20250408 135000 239430100 85800 85800 85800 85800 1
280 20250408 134900 239344300 85800 85800 85800 85800 0
281 20250408 134800 239344300 85800 85800 85800 85800 0
282 20250408 134700 239344300 85800 85800 85800 85800 2
283 20250408 134600 239172700 85800 85800 85800 85800 0
284 20250408 134500 239172700 85800 85800 85800 85800 0
285 20250408 134400 239172700 85800 85800 85800 85800 0
286 20250408 134300 239172700 85800 85800 85800 85800 0
287 20250408 134200 239172700 85800 85800 85800 85800 1
288 20250408 134100 239086900 85700 85700 85700 85700 0
289 20250408 134000 239086900 85700 85700 85700 85700 0
290 20250408 133900 239086900 85700 85700 85700 85700 0
291 20250408 133800 239086900 85700 85700 85700 85700 0
292 20250408 133700 239086900 85700 85700 85700 85700 0
293 20250408 133600 239086900 85700 85700 85700 85700 0
294 20250408 133500 239086900 85700 85700 85700 85700 21
295 20250408 133400 237287200 85900 85900 85900 85900 0
296 20250408 133300 237287200 85900 85900 85900 85900 0
297 20250408 133200 237287200 85900 85900 85900 85900 0
298 20250408 133100 237287200 85900 85900 85900 85900 0
299 20250408 133000 237287200 85900 85900 85900 85900 0
300 20250408 132900 237287200 85900 85700 85900 85700 20
301 20250408 132800 235573000 85800 85800 85800 85800 10
302 20250408 132700 234715000 85900 85900 85900 85900 0
303 20250408 132600 234715000 85900 85900 85900 85900 0
304 20250408 132500 234715000 85900 85900 85900 85900 0
305 20250408 132400 234715000 85900 85700 85900 85700 42
306 20250408 132300 231115400 85900 85800 85900 85800 22
307 20250408 132200 229227600 85800 85800 85800 85800 0
308 20250408 132100 229227600 85800 85800 85800 85800 0
309 20250408 132000 229227600 85800 85800 85800 85800 0
310 20250408 131900 229227600 85800 85800 85800 85800 0
311 20250408 131800 229227600 85800 85800 85800 85800 0
312 20250408 131700 229227600 85800 85800 85800 85800 0
313 20250408 131600 229227600 85800 85800 85800 85800 0
314 20250408 131500 229227600 85800 85800 85800 85800 0
315 20250408 131400 229227600 85800 85800 85800 85800 0
316 20250408 131300 229227600 85800 85800 85800 85800 0
317 20250408 131200 229227600 85800 85800 85800 85800 0
318 20250408 131100 229227600 85800 85800 85800 85800 0
319 20250408 131000 229227600 85800 85800 85800 85800 0
320 20250408 130900 229227600 85800 85800 85800 85800 0
321 20250408 130800 229227600 85800 85800 85800 85800 0
322 20250408 130700 229227600 85800 85800 85800 85800 0
323 20250408 130600 229227600 85800 85800 85800 85800 0
324 20250408 130500 229227600 85800 85800 85800 85800 0
325 20250408 130400 229227600 85800 85800 85800 85800 1
326 20250408 130300 229141800 85900 85900 85900 85900 0
327 20250408 130200 229141800 85900 85900 85900 85900 0
328 20250408 130100 229141800 85900 85900 85900 85900 0
329 20250408 130000 229141800 85900 85900 85900 85900 1
330 20250408 125900 229055900 85900 85900 85900 85900 0
331 20250408 125800 229055900 85900 85900 85900 85900 0
332 20250408 125700 229055900 85900 85900 85900 85900 6
333 20250408 125600 228540500 85800 85800 85800 85800 5
334 20250408 125500 228111500 85700 85700 85700 85700 0
335 20250408 125400 228111500 85700 85700 85700 85700 0
336 20250408 125300 228111500 85700 85900 85900 85700 2
337 20250408 125200 227939900 86000 86000 86000 86000 0
338 20250408 125100 227939900 86000 86000 86000 86000 0
339 20250408 125000 227939900 86000 86000 86000 86000 0
340 20250408 124900 227939900 86000 86000 86000 86000 0
341 20250408 124800 227939900 86000 86000 86000 86000 0
342 20250408 124700 227939900 86000 86000 86000 86000 0
343 20250408 124600 227939900 86000 86000 86000 86000 0
344 20250408 124500 227939900 86000 86000 86000 86000 1
345 20250408 124400 227853900 85900 85900 85900 85900 0
346 20250408 124300 227853900 85900 85900 85900 85900 0
347 20250408 124200 227853900 85900 85900 85900 85900 0
348 20250408 124100 227853900 85900 85900 85900 85900 0
349 20250408 124000 227853900 85900 85900 85900 85900 4
350 20250408 123900 227510300 85700 85800 85800 85600 47
351 20250408 123800 223483200 86000 86000 86000 86000 0
352 20250408 123700 223483200 86000 86000 86000 86000 0
353 20250408 123600 223483200 86000 86000 86000 86000 0
354 20250408 123500 223483200 86000 86000 86000 86000 0
355 20250408 123400 223483200 86000 86000 86000 86000 0
356 20250408 123300 223483200 86000 86000 86000 86000 0
357 20250408 123200 223483200 86000 86000 86000 86000 0
358 20250408 123100 223483200 86000 86000 86000 86000 0
359 20250408 123000 223483200 86000 86000 86000 86000 0
360 20250408 122900 223483200 86000 86000 86000 86000 0
361 20250408 122800 223483200 86000 86000 86000 86000 0
362 20250408 122700 223483200 86000 86000 86000 86000 0
363 20250408 122600 223483200 86000 86000 86000 86000 0
364 20250408 122500 223483200 86000 86000 86000 86000 23
365 20250408 122400 221505200 85800 85800 85800 85800 0
366 20250408 122300 221505200 85800 85800 85800 85800 0
367 20250408 122200 221505200 85800 85800 85800 85800 0
368 20250408 122100 221505200 85800 85800 85800 85800 0
369 20250408 122000 221505200 85800 85800 85800 85800 0
370 20250408 121900 221505200 85800 85800 85800 85800 0
371 20250408 121800 221505200 85800 85800 85800 85800 0
372 20250408 121700 221505200 85800 85800 85800 85800 0
373 20250408 121600 221505200 85800 85800 85800 85800 0
374 20250408 121500 221505200 85800 85800 85800 85800 0
375 20250408 121400 221505200 85800 85800 85800 85800 0
376 20250408 121300 221505200 85800 85800 85800 85800 0
377 20250408 121200 221505200 85800 85800 85800 85800 27
378 20250408 121100 219188600 86000 86000 86000 86000 0
379 20250408 121000 219188600 86000 86000 86000 86000 0
380 20250408 120900 219188600 86000 86000 86000 86000 0
381 20250408 120800 219188600 86000 86000 86000 86000 0
382 20250408 120700 219188600 86000 86000 86000 86000 2
383 20250408 120600 219016600 86000 86000 86000 86000 0
384 20250408 120500 219016600 86000 86000 86000 86000 0
385 20250408 120400 219016600 86000 86000 86000 86000 0
386 20250408 120300 219016600 86000 86000 86000 86000 0
387 20250408 120200 219016600 86000 86000 86000 86000 0
388 20250408 120100 219016600 86000 86000 86000 86000 0
389 20250408 120000 219016600 86000 86000 86000 86000 0
390 20250408 115900 219016600 86000 86000 86000 86000 0
391 20250408 115800 219016600 86000 86000 86000 86000 0
392 20250408 115700 219016600 86000 86000 86000 86000 0
393 20250408 115600 219016600 86000 86000 86000 86000 14
394 20250408 115500 217812600 86000 86000 86000 86000 0
395 20250408 115400 217812600 86000 86000 86000 86000 34
396 20250408 115300 214888600 86000 86000 86000 86000 0
397 20250408 115200 214888600 86000 86000 86000 86000 0
398 20250408 115100 214888600 86000 86000 86000 86000 0
399 20250408 115000 214888600 86000 86000 86000 86000 0
400 20250408 114900 214888600 86000 86000 86000 86000 0
401 20250408 114800 214888600 86000 86000 86000 86000 0
402 20250408 114700 214888600 86000 86000 86000 86000 30
403 20250408 114600 212308600 86000 86000 86000 86000 0
404 20250408 114500 212308600 86000 85900 86000 85900 31
405 20250408 114400 209643100 86000 86000 86000 86000 0
406 20250408 114300 209643100 86000 86000 86000 86000 0
407 20250408 114200 209643100 86000 86000 86000 86000 0
408 20250408 114100 209643100 86000 86000 86000 86000 0
409 20250408 114000 209643100 86000 86000 86000 86000 0
410 20250408 113900 209643100 86000 86000 86000 86000 0
411 20250408 113800 209643100 86000 86000 86000 86000 0
412 20250408 113700 209643100 86000 86000 86000 86000 0
413 20250408 113600 209643100 86000 86000 86000 86000 0
414 20250408 113500 209643100 86000 86000 86000 86000 0
415 20250408 113400 209643100 86000 86000 86000 86000 16
416 20250408 113300 208267100 86000 86000 86000 86000 0
417 20250408 113200 208267100 86000 86000 86000 86000 0
418 20250408 113100 208267100 86000 86000 86000 86000 0
419 20250408 113000 208267100 86000 86000 86000 86000 0
420 20250408 112900 208267100 86000 86000 86000 86000 1
421 20250408 112800 208181100 86000 86000 86000 86000 0
422 20250408 112700 208181100 86000 86000 86000 86000 1
423 20250408 112600 208095100 85800 85800 85800 85800 0
424 20250408 112500 208095100 85800 85800 85800 85800 0
425 20250408 112400 208095100 85800 85800 85800 85800 0
426 20250408 112300 208095100 85800 85800 85800 85800 0
427 20250408 112200 208095100 85800 85800 85800 85800 0
428 20250408 112100 208095100 85800 85800 85800 85800 0
429 20250408 112000 208095100 85800 85800 85800 85800 0
430 20250408 111900 208095100 85800 85800 85800 85700 7
431 20250408 111800 207494700 85700 85700 85700 85700 4
432 20250408 111700 207151900 85900 85900 85900 85900 18
433 20250408 111600 205605700 85900 85900 85900 85900 0
434 20250408 111500 205605700 85900 85900 85900 85900 0
435 20250408 111400 205605700 85900 85900 85900 85900 0
436 20250408 111300 205605700 85900 85900 85900 85900 0
437 20250408 111200 205605700 85900 85900 85900 85900 0
438 20250408 111100 205605700 85900 85900 85900 85900 0
439 20250408 111000 205605700 85900 85900 85900 85900 0
440 20250408 110900 205605700 85900 85900 85900 85900 0
441 20250408 110800 205605700 85900 85900 85900 85900 0
442 20250408 110700 205605700 85900 85900 85900 85900 0
443 20250408 110600 205605700 85900 85900 85900 85900 0
444 20250408 110500 205605700 85900 85900 85900 85900 0
445 20250408 110400 205605700 85900 85900 85900 85900 3
446 20250408 110300 205348000 85900 85900 85900 85900 0
447 20250408 110200 205348000 85900 85900 85900 85900 0
448 20250408 110100 205348000 85900 85900 85900 85900 0
449 20250408 110000 205348000 85900 85900 85900 85900 0
450 20250408 105900 205348000 85900 85900 85900 85900 1
451 20250408 105800 205262100 85800 85800 85800 85800 0
452 20250408 105700 205262100 85800 85800 85800 85800 0
453 20250408 105600 205262100 85800 85800 85800 85800 9
454 20250408 105500 204489900 85900 85900 85900 85900 0
455 20250408 105400 204489900 85900 85900 85900 85900 0
456 20250408 105300 204489900 85900 85900 85900 85900 0
457 20250408 105200 204489900 85900 85900 85900 85900 5
458 20250408 105100 204060400 85900 85900 85900 85900 0
459 20250408 105000 204060400 85900 85900 85900 85900 0
460 20250408 104900 204060400 85900 85900 85900 85900 0
461 20250408 104800 204060400 85900 85900 85900 85900 0
462 20250408 104700 204060400 85900 85900 85900 85900 0
463 20250408 104600 204060400 85900 85900 85900 85900 0
464 20250408 104500 204060400 85900 85900 85900 85900 1
465 20250408 104400 203974500 85700 85700 85700 85700 0
466 20250408 104300 203974500 85700 85700 85700 85700 1
467 20250408 104200 203888800 85800 85800 85800 85800 0
468 20250408 104100 203888800 85800 85800 85800 85800 0
469 20250408 104000 203888800 85800 85800 85800 85800 37
470 20250408 103900 200714200 85800 85800 85800 85800 0
471 20250408 103800 200714200 85800 85800 85800 85800 0
472 20250408 103700 200714200 85800 85800 85800 85800 0
473 20250408 103600 200714200 85800 85800 85800 85800 0
474 20250408 103500 200714200 85800 85800 85800 85800 0
475 20250408 103400 200714200 85800 85800 85800 85800 0
476 20250408 103300 200714200 85800 85800 85800 85800 0
477 20250408 103200 200714200 85800 85800 85800 85800 3
478 20250408 103100 200456800 85800 85800 85800 85800 6
479 20250408 103000 199942000 85700 85700 85700 85700 0
480 20250408 102900 199942000 85700 85700 85700 85700 0
481 20250408 102800 199942000 85700 85700 85700 85700 20
482 20250408 102700 198228000 85700 85700 85700 85700 0
483 20250408 102600 198228000 85700 85700 85700 85700 0
484 20250408 102500 198228000 85700 85700 85700 85700 0
485 20250408 102400 198228000 85700 85700 85700 85700 0
486 20250408 102300 198228000 85700 85700 85700 85700 0
487 20250408 102200 198228000 85700 85700 85700 85700 132
488 20250408 102100 186915600 85700 85700 85700 85700 0
489 20250408 102000 186915600 85700 85700 85700 85700 0
490 20250408 101900 186915600 85700 85700 85700 85700 0
491 20250408 101800 186915600 85700 85700 85700 85700 0
492 20250408 101700 186915600 85700 85700 85700 85700 1
493 20250408 101600 186829900 85600 85600 85600 85600 46
494 20250408 101500 182892300 85700 85700 85700 85700 0
495 20250408 101400 182892300 85700 85700 85700 85700 1
496 20250408 101300 182806600 85700 85700 85700 85700 0
497 20250408 101200 182806600 85700 85700 85700 85700 14
498 20250408 101100 181606800 85700 85700 85700 85700 0
499 20250408 101000 181606800 85700 85700 85700 85700 2
500 20250408 100900 181435400 85700 85700 85700 85700 19
501 20250408 100800 179807100 85700 85600 85700 85600 43
502 20250408 100700 176123300 85600 85600 85600 85600 99
503 20250408 100600 167648900 85700 85700 85700 85700 3
504 20250408 100500 167391800 85800 85800 85800 85800 0
505 20250408 100400 167391800 85800 85800 85800 85800 0
506 20250408 100300 167391800 85800 85800 85800 85800 1
507 20250408 100200 167306000 85700 85700 85700 85700 25
508 20250408 100100 165163500 85800 85800 85800 85800 0
509 20250408 100000 165163500 85800 85800 85800 85800 1
510 20250408 095900 165077700 85800 85800 85800 85800 0
511 20250408 095800 165077700 85800 85800 85800 85800 0
512 20250408 095700 165077700 85800 85800 85800 85800 1
513 20250408 095600 164991900 85800 85800 85800 85800 0
514 20250408 095500 164991900 85800 85800 85800 85800 0
515 20250408 095400 164991900 85800 85800 85800 85800 0
516 20250408 095300 164991900 85800 85800 85800 85800 11
517 20250408 095200 164048100 85800 85800 85800 85800 0
518 20250408 095100 164048100 85800 85800 85800 85800 0
519 20250408 095000 164048100 85800 85800 85800 85800 0
520 20250408 094900 164048100 85800 85800 85800 85800 0
521 20250408 094800 164048100 85800 85800 85800 85800 29
522 20250408 094700 161559900 85800 85800 85800 85800 0
523 20250408 094600 161559900 85800 85800 85800 85800 22
524 20250408 094500 159672300 85700 85700 85700 85700 0
525 20250408 094400 159672300 85700 85700 85700 85700 0
526 20250408 094300 159672300 85700 85700 85700 85700 20
527 20250408 094200 157958300 85700 85800 85800 85700 35
528 20250408 094100 154958500 85900 85900 85900 85900 0
529 20250408 094000 154958500 85900 85900 85900 85900 0
530 20250408 093900 154958500 85900 85800 85900 85800 6
531 20250408 093800 154443200 85900 85900 85900 85900 0
532 20250408 093700 154443200 85900 85900 85900 85900 11
533 20250408 093600 153498300 85900 85900 85900 85900 6
534 20250408 093500 152982900 85900 85900 85900 85900 0
535 20250408 093400 152982900 85900 85900 85900 85900 1
536 20250408 093300 152897000 85900 85900 85900 85900 0
537 20250408 093200 152897000 85900 85900 85900 85900 0
538 20250408 093100 152897000 85900 85900 85900 85900 0
539 20250408 093000 152897000 85900 85900 85900 85900 3
540 20250408 092900 152639300 86000 86000 86000 86000 1
541 20250408 092800 152553300 85800 85800 85800 85800 0
542 20250408 092700 152553300 85800 85800 85800 85800 0
543 20250408 092600 152553300 85800 85800 85800 85800 0
544 20250408 092500 152553300 85800 85800 85800 85800 8
545 20250408 092400 151866900 85800 85800 85800 85800 1
546 20250408 092300 151781100 85700 85700 85700 85700 0
547 20250408 092200 151781100 85700 85800 85800 85700 2
548 20250408 092100 151609600 86000 86000 86000 86000 4
549 20250408 092000 151265600 86000 86000 86000 86000 15
550 20250408 091900 149975600 86000 86000 86000 86000 9
551 20250408 091800 149201600 86000 86000 86000 86000 4
552 20250408 091700 148857600 86000 86000 86100 86000 114
553 20250408 091600 139045100 86000 86000 86100 86000 117
554 20250408 091500 128972900 86000 86100 86100 86000 2
555 20250408 091400 128800800 86400 86400 86400 86400 0
556 20250408 091300 128800800 86400 86400 86400 86400 0
557 20250408 091200 128800800 86400 85900 86400 85900 178
558 20250408 091100 113451500 86100 86100 86100 86100 21
559 20250408 091000 111643400 85500 85500 85500 85500 0
560 20250408 090900 111643400 85500 85500 85500 85500 0
561 20250408 090800 111643400 85500 85900 86200 85500 1032
562 20250408 090700 23308600 85700 85700 85700 85700 10
563 20250408 090600 22451600 85900 85900 85900 85600 6
564 20250408 090500 21936800 85900 85800 85900 85800 30
565 20250408 090400 19360300 85500 85600 85600 85500 97
566 20250408 090300 11064700 85800 85800 85800 85800 6
567 20250408 090200 10549900 85800 85800 85800 85800 1
568 20250408 090100 10464100 85600 85800 85800 85500 60
569 20250408 090000 5325800 85900 85900 85900 85900 62