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

578
008870/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183600,184105500,53900,53900,53900,53900,54
20250408,183500,184105500,53900,53900,53900,53900,0
20250408,183400,184105500,53900,53900,53900,53900,0
20250408,183300,184105500,53900,53900,53900,53900,0
20250408,183200,184105500,53900,53900,53900,53900,0
20250408,183100,184105500,53900,53900,53900,53900,0
20250408,183000,184105500,53900,53900,53900,53900,0
20250408,182900,184105500,53900,53900,53900,53900,0
20250408,182800,184105500,53900,53900,53900,53900,0
20250408,182700,184105500,53900,53900,53900,53900,0
20250408,182600,184105500,53900,53900,53900,53900,0
20250408,182500,184105500,53900,53900,53900,53900,0
20250408,182400,184105500,53900,53900,53900,53900,0
20250408,182300,184105500,53900,53900,53900,53900,0
20250408,182200,184105500,53900,53900,53900,53900,0
20250408,182100,184105500,53900,53900,53900,53900,0
20250408,182000,184105500,53900,53900,53900,53900,0
20250408,181900,184105500,53900,53900,53900,53900,0
20250408,181800,184105500,53900,53900,53900,53900,0
20250408,181700,184105500,53900,53900,53900,53900,0
20250408,181600,184105500,53900,53900,53900,53900,0
20250408,181500,184105500,53900,53900,53900,53900,0
20250408,181400,184105500,53900,53900,53900,53900,0
20250408,181300,184105500,53900,53900,53900,53900,0
20250408,181200,184105500,53900,53900,53900,53900,0
20250408,181100,184105500,53900,53900,53900,53900,0
20250408,181000,184105500,53900,53900,53900,53900,0
20250408,180900,184105500,53900,53900,53900,53900,0
20250408,180800,184105500,53900,53900,53900,53900,0
20250408,180700,184105500,53900,53900,53900,53900,0
20250408,180600,184105500,53900,53900,53900,53900,54
20250408,180500,184105500,53900,53900,53900,53900,0
20250408,180400,184105500,53900,53900,53900,53900,0
20250408,180300,184105500,53900,53900,53900,53900,0
20250408,180200,184105500,53900,53900,53900,53900,0
20250408,180100,184105500,53900,53900,53900,53900,0
20250408,180000,184105500,53900,53900,53900,53900,0
20250408,175900,184105500,53900,53900,53900,53900,0
20250408,175800,184105500,53900,53900,53900,53900,0
20250408,175700,184105500,53900,53900,53900,53900,0
20250408,175600,184105500,53900,53900,53900,53900,0
20250408,175500,184105500,53900,53900,53900,53900,0
20250408,175400,184105500,53900,53900,53900,53900,0
20250408,175300,184105500,53900,53900,53900,53900,0
20250408,175200,184105500,53900,53900,53900,53900,0
20250408,175100,184105500,53900,53900,53900,53900,0
20250408,175000,184105500,53900,53900,53900,53900,0
20250408,174900,184105500,53900,53900,53900,53900,0
20250408,174800,184105500,53900,53900,53900,53900,0
20250408,174700,184105500,53900,53900,53900,53900,0
20250408,174600,184105500,53900,53900,53900,53900,0
20250408,174500,184105500,53900,53900,53900,53900,0
20250408,174400,184105500,53900,53900,53900,53900,0
20250408,174300,184105500,53900,53900,53900,53900,0
20250408,174200,184105500,53900,53900,53900,53900,0
20250408,174100,184105500,53900,53900,53900,53900,0
20250408,174000,184105500,53900,53900,53900,53900,0
20250408,173900,184105500,53900,53900,53900,53900,0
20250408,173800,184105500,53900,53900,53900,53900,0
20250408,173700,184105500,53900,53900,53900,53900,0
20250408,173600,184105500,53900,53900,53900,53900,54
20250408,173500,184105500,53900,53900,53900,53900,0
20250408,173400,184105500,53900,53900,53900,53900,0
20250408,173300,184105500,53900,53900,53900,53900,0
20250408,173200,184105500,53900,53900,53900,53900,0
20250408,173100,184105500,53900,53900,53900,53900,0
20250408,173000,184105500,53900,53900,53900,53900,0
20250408,172900,184105500,53900,53900,53900,53900,0
20250408,172800,184105500,53900,53900,53900,53900,0
20250408,172700,184105500,53900,53900,53900,53900,0
20250408,172600,184105500,53900,53900,53900,53900,0
20250408,172500,184105500,53900,53900,53900,53900,0
20250408,172400,184105500,53900,53900,53900,53900,0
20250408,172300,184105500,53900,53900,53900,53900,0
20250408,172200,184105500,53900,53900,53900,53900,0
20250408,172100,184105500,53900,53900,53900,53900,0
20250408,172000,184105500,53900,53900,53900,53900,0
20250408,171900,184105500,53900,53900,53900,53900,0
20250408,171800,184105500,53900,53900,53900,53900,0
20250408,171700,184105500,53900,53900,53900,53900,0
20250408,171600,184105500,53900,53900,53900,53900,0
20250408,171500,184105500,53900,53900,53900,53900,0
20250408,171400,184105500,53900,53900,53900,53900,0
20250408,171300,184105500,53900,53900,53900,53900,0
20250408,171200,184105500,53900,53900,53900,53900,0
20250408,171100,184105500,53900,53900,53900,53900,0
20250408,171000,184105500,53900,53900,53900,53900,0
20250408,170900,184105500,53900,53900,53900,53900,0
20250408,170800,184105500,53900,53900,53900,53900,0
20250408,170700,184105500,53900,53900,53900,53900,0
20250408,170600,184105500,53900,53900,53900,53900,54
20250408,170500,184105500,53900,53900,53900,53900,0
20250408,170400,184105500,53900,53900,53900,53900,0
20250408,170300,184105500,53900,53900,53900,53900,0
20250408,170200,184105500,53900,53900,53900,53900,0
20250408,170100,184105500,53900,53900,53900,53900,0
20250408,170000,184105500,53900,53900,53900,53900,0
20250408,165900,184105500,53900,53900,53900,53900,0
20250408,165800,184105500,53900,53900,53900,53900,0
20250408,165700,184105500,53900,53900,53900,53900,0
20250408,165600,184105500,53900,53900,53900,53900,0
20250408,165500,184105500,53900,53900,53900,53900,0
20250408,165400,184105500,53900,53900,53900,53900,0
20250408,165300,184105500,53900,53900,53900,53900,0
20250408,165200,184105500,53900,53900,53900,53900,0
20250408,165100,184105500,53900,53900,53900,53900,0
20250408,165000,184105500,53900,53900,53900,53900,0
20250408,164900,184105500,53900,53900,53900,53900,0
20250408,164800,184105500,53900,53900,53900,53900,0
20250408,164700,184105500,53900,53900,53900,53900,0
20250408,164600,184105500,53900,53900,53900,53900,0
20250408,164500,184105500,53900,53900,53900,53900,0
20250408,164400,184105500,53900,53900,53900,53900,0
20250408,164300,184105500,53900,53900,53900,53900,0
20250408,164200,184105500,53900,53900,53900,53900,0
20250408,164100,184105500,53900,53900,53900,53900,0
20250408,164000,184105500,53900,53900,53900,53900,0
20250408,163900,184105500,53900,53900,53900,53900,0
20250408,163800,184105500,53900,53900,53900,53900,0
20250408,163700,184105500,53900,53900,53900,53900,0
20250408,163600,184105500,53900,53900,53900,53900,54
20250408,163500,184105500,53900,53900,53900,53900,0
20250408,163400,184105500,53900,53900,53900,53900,0
20250408,163300,184105500,53900,53900,53900,53900,0
20250408,163200,184105500,53900,53900,53900,53900,0
20250408,163100,184105500,53900,53900,53900,53900,0
20250408,163000,184105500,53900,53900,53900,53900,0
20250408,162900,184105500,53900,53900,53900,53900,0
20250408,162800,184105500,53900,53900,53900,53900,0
20250408,162700,184105500,53900,53900,53900,53900,0
20250408,162600,184105500,53900,53900,53900,53900,0
20250408,162500,184105500,53900,53900,53900,53900,0
20250408,162400,184105500,53900,53900,53900,53900,0
20250408,162300,184105500,53900,53900,53900,53900,0
20250408,162200,184105500,53900,53900,53900,53900,0
20250408,162100,184105500,53900,53900,53900,53900,0
20250408,162000,184105500,53900,53900,53900,53900,0
20250408,161900,184105500,53900,53900,53900,53900,0
20250408,161800,184105500,53900,53900,53900,53900,0
20250408,161700,184105500,53900,53900,53900,53900,0
20250408,161600,184105500,53900,53900,53900,53900,0
20250408,161500,184105500,53900,53900,53900,53900,0
20250408,161400,184105500,53900,53900,53900,53900,0
20250408,161300,184105500,53900,53900,53900,53900,0
20250408,161200,184105500,53900,53900,53900,53900,0
20250408,161100,184105500,53900,53900,53900,53900,0
20250408,161000,184105500,53900,53900,53900,53900,0
20250408,160900,184105500,53900,53900,53900,53900,0
20250408,160800,184105500,53900,53900,53900,53900,0
20250408,160700,184105500,53900,53900,53900,53900,0
20250408,160600,184105500,53900,53900,53900,53900,54
20250408,160500,184105500,53900,53900,53900,53900,0
20250408,160400,184105500,53900,53900,53900,53900,0
20250408,160300,184105500,53900,53900,53900,53900,0
20250408,160200,184105500,53900,53900,53900,53900,0
20250408,160100,184105500,53900,53900,53900,53900,0
20250408,160000,184105500,53900,53900,53900,53900,0
20250408,155900,184105500,53900,53900,53900,53900,0
20250408,155800,184105500,53900,53900,53900,53900,0
20250408,155700,184105500,53900,53900,53900,53900,0
20250408,155600,184105500,53900,53900,53900,53900,0
20250408,155500,184105500,53900,53900,53900,53900,0
20250408,155400,184105500,53900,53900,53900,53900,0
20250408,155300,184105500,53900,53900,53900,53900,0
20250408,155200,184105500,53900,53900,53900,53900,0
20250408,155100,184105500,53900,53900,53900,53900,0
20250408,155000,184105500,53900,53900,53900,53900,0
20250408,154900,184105500,53900,53900,53900,53900,0
20250408,154800,184105500,53900,53900,53900,53900,0
20250408,154700,184105500,53900,53900,53900,53900,0
20250408,154600,184105500,53900,53900,53900,53900,0
20250408,154500,184105500,53900,53900,53900,53900,0
20250408,154400,184105500,53900,53900,53900,53900,0
20250408,154300,184105500,53900,53900,53900,53900,0
20250408,154200,184105500,53900,53900,53900,53900,0
20250408,154100,184105500,53900,53900,53900,53900,0
20250408,154000,184105500,53900,53900,53900,53900,0
20250408,153900,184105500,53900,53900,53900,53900,0
20250408,153800,184105500,53900,53900,53900,53900,0
20250408,153700,184105500,53900,53900,53900,53900,0
20250408,153600,184105500,53900,53900,53900,53900,54
20250408,153500,184105500,53900,53900,53900,53900,0
20250408,153400,184105500,53900,53900,53900,53900,0
20250408,153300,184105500,53900,53900,53900,53900,0
20250408,153200,184105500,53900,53900,53900,53900,0
20250408,153100,184105500,53900,53900,53900,53900,0
20250408,153000,184105500,53900,53900,53900,53900,54
20250408,152900,181194900,54100,54100,54100,54100,0
20250408,152800,181194900,54100,54100,54100,54100,0
20250408,152700,181194900,54100,54100,54100,54100,0
20250408,152600,181194900,54100,54100,54100,54100,0
20250408,152500,181194900,54100,54100,54100,54100,0
20250408,152400,181194900,54100,54100,54100,54100,0
20250408,152300,181194900,54100,54100,54100,54100,0
20250408,152200,181194900,54100,54100,54100,54100,0
20250408,152100,181194900,54100,54100,54100,54100,0
20250408,152000,181194900,54100,54100,54100,54100,0
20250408,151900,181194900,54100,54100,54100,54100,72
20250408,151800,177299700,54100,54100,54100,54100,0
20250408,151700,177299700,54100,54100,54100,54100,6
20250408,151600,176975100,54100,54100,54100,54100,2
20250408,151500,176866900,54100,54100,54100,54100,10
20250408,151400,176325900,54100,54100,54100,54100,6
20250408,151300,176001300,54100,54100,54100,54100,6
20250408,151200,175676700,54400,54100,54400,54100,107
20250408,151100,169878700,54200,54100,54200,54100,46
20250408,151000,167386100,54100,54100,54100,54100,63
20250408,150900,163977800,54100,54100,54100,54100,109
20250408,150800,158080900,54000,54000,54000,54000,0
20250408,150700,158080900,54000,54000,54000,54000,0
20250408,150600,158080900,54000,54000,54000,54000,0
20250408,150500,158080900,54000,54000,54000,54000,0
20250408,150400,158080900,54000,54000,54000,54000,0
20250408,150300,158080900,54000,54000,54000,54000,0
20250408,150200,158080900,54000,54000,54000,54000,0
20250408,150100,158080900,54000,54000,54000,54000,0
20250408,150000,158080900,54000,54000,54000,54000,0
20250408,145900,158080900,54000,54000,54000,54000,0
20250408,145800,158080900,54000,54000,54000,54000,0
20250408,145700,158080900,54000,54000,54000,54000,0
20250408,145600,158080900,54000,54000,54000,54000,0
20250408,145500,158080900,54000,54000,54000,54000,0
20250408,145400,158080900,54000,54000,54000,54000,0
20250408,145300,158080900,54000,54000,54000,54000,0
20250408,145200,158080900,54000,54000,54000,54000,8
20250408,145100,157648900,54100,54100,54100,54100,0
20250408,145000,157648900,54100,54100,54100,54100,1
20250408,144900,157594800,54100,54100,54100,54100,0
20250408,144800,157594800,54100,54100,54100,54100,0
20250408,144700,157594800,54100,54100,54100,54100,0
20250408,144600,157594800,54100,54000,54100,54000,48
20250408,144500,155002700,54000,54000,54000,54000,0
20250408,144400,155002700,54000,54000,54000,54000,0
20250408,144300,155002700,54000,54000,54000,54000,10
20250408,144200,154462700,54000,54000,54000,54000,0
20250408,144100,154462700,54000,54000,54000,54000,0
20250408,144000,154462700,54000,54000,54000,54000,0
20250408,143900,154462700,54000,54000,54000,54000,0
20250408,143800,154462700,54000,54000,54000,54000,0
20250408,143700,154462700,54000,54000,54000,54000,0
20250408,143600,154462700,54000,54000,54000,54000,0
20250408,143500,154462700,54000,54000,54000,54000,1
20250408,143400,154408700,54000,54000,54000,54000,1
20250408,143300,154354700,54000,54000,54000,54000,1
20250408,143200,154300700,53900,53900,53900,53900,5
20250408,143100,154031200,54000,54000,54000,54000,0
20250408,143000,154031200,54000,54000,54000,54000,1
20250408,142900,153977200,53900,53900,53900,53900,0
20250408,142800,153977200,53900,53900,53900,53900,0
20250408,142700,153977200,53900,53900,53900,53900,0
20250408,142600,153977200,53900,53900,53900,53900,0
20250408,142500,153977200,53900,53900,53900,53900,0
20250408,142400,153977200,53900,53900,53900,53900,0
20250408,142300,153977200,53900,53900,53900,53900,5
20250408,142200,153707700,54000,53900,54000,53900,20
20250408,142100,152628700,54000,54000,54000,54000,10
20250408,142000,152088700,54100,54100,54100,54100,0
20250408,141900,152088700,54100,54100,54100,54100,3
20250408,141800,151926400,54200,54200,54200,54200,0
20250408,141700,151926400,54200,54200,54200,54200,0
20250408,141600,151926400,54200,54200,54200,54200,1
20250408,141500,151872200,54000,54000,54000,54000,0
20250408,141400,151872200,54000,54000,54000,54000,29
20250408,141300,150306200,54000,54000,54000,53900,66
20250408,141200,146744400,54000,54000,54000,54000,40
20250408,141100,144584400,54000,54200,54200,54000,41
20250408,141000,142369500,54000,54000,54000,54000,0
20250408,140900,142369500,54000,54000,54000,54000,0
20250408,140800,142369500,54000,54600,54600,54000,456
20250408,140700,117690800,54700,54700,54700,54700,0
20250408,140600,117690800,54700,54700,54700,54700,0
20250408,140500,117690800,54700,54700,54700,54700,0
20250408,140400,117690800,54700,54700,54700,54700,1
20250408,140300,117636100,54600,54600,54600,54600,2
20250408,140200,117526900,54700,54700,54700,54700,0
20250408,140100,117526900,54700,54700,54700,54700,0
20250408,140000,117526900,54700,54700,54700,54700,0
20250408,135900,117526900,54700,54700,54700,54700,1
20250408,135800,117472200,54700,54700,54700,54700,0
20250408,135700,117472200,54700,54700,54700,54700,0
20250408,135600,117472200,54700,54700,54700,54700,6
20250408,135500,117144000,54900,54900,54900,54900,0
20250408,135400,117144000,54900,54900,54900,54900,0
20250408,135300,117144000,54900,54900,54900,54900,0
20250408,135200,117144000,54900,54900,54900,54900,0
20250408,135100,117144000,54900,54900,54900,54900,0
20250408,135000,117144000,54900,54900,54900,54900,0
20250408,134900,117144000,54900,54900,54900,54900,0
20250408,134800,117144000,54900,54900,54900,54900,0
20250408,134700,117144000,54900,54900,54900,54900,0
20250408,134600,117144000,54900,54900,54900,54900,0
20250408,134500,117144000,54900,54900,54900,54900,0
20250408,134400,117144000,54900,54900,54900,54900,0
20250408,134300,117144000,54900,54900,54900,54900,0
20250408,134200,117144000,54900,54900,54900,54900,1
20250408,134100,117089100,54800,54800,54800,54800,0
20250408,134000,117089100,54800,54800,54800,54800,0
20250408,133900,117089100,54800,54800,54800,54800,0
20250408,133800,117089100,54800,54800,54800,54800,0
20250408,133700,117089100,54800,54800,54800,54800,0
20250408,133600,117089100,54800,54800,54800,54800,0
20250408,133500,117089100,54800,54800,54800,54800,0
20250408,133400,117089100,54800,54800,54800,54800,0
20250408,133300,117089100,54800,54800,54800,54800,0
20250408,133200,117089100,54800,54800,54800,54800,0
20250408,133100,117089100,54800,54800,54800,54800,0
20250408,133000,117089100,54800,54800,54800,54800,66
20250408,132900,113472300,55000,55000,55000,55000,0
20250408,132800,113472300,55000,55000,55000,55000,0
20250408,132700,113472300,55000,55000,55000,55000,0
20250408,132600,113472300,55000,55000,55000,55000,0
20250408,132500,113472300,55000,54700,55000,54700,2
20250408,132400,113362600,54800,54800,54800,54800,0
20250408,132300,113362600,54800,54800,54800,54800,0
20250408,132200,113362600,54800,54800,54800,54800,0
20250408,132100,113362600,54800,54800,54800,54800,27
20250408,132000,111883000,54900,54900,54900,54900,0
20250408,131900,111883000,54900,54900,54900,54900,0
20250408,131800,111883000,54900,54900,54900,54900,0
20250408,131700,111883000,54900,54900,54900,54900,0
20250408,131600,111883000,54900,54900,54900,54900,0
20250408,131500,111883000,54900,54900,54900,54900,0
20250408,131400,111883000,54900,54900,54900,54900,0
20250408,131300,111883000,54900,54900,54900,54900,9
20250408,131200,111388900,54900,54900,54900,54900,0
20250408,131100,111388900,54900,54900,54900,54900,0
20250408,131000,111388900,54900,54900,54900,54900,0
20250408,130900,111388900,54900,54900,54900,54900,0
20250408,130800,111388900,54900,54900,54900,54900,1
20250408,130700,111334000,54900,54900,54900,54900,1
20250408,130600,111279100,54900,54900,54900,54900,0
20250408,130500,111279100,54900,54900,54900,54900,0
20250408,130400,111279100,54900,54900,54900,54900,6
20250408,130300,110949700,54900,54900,54900,54900,15
20250408,130200,110126200,54900,54900,54900,54900,0
20250408,130100,110126200,54900,54900,54900,54900,1
20250408,130000,110071300,54900,54900,54900,54900,0
20250408,125900,110071300,54900,54900,54900,54900,0
20250408,125800,110071300,54900,54900,54900,54900,0
20250408,125700,110071300,54900,54900,54900,54900,1
20250408,125600,110016400,54900,54900,54900,54900,0
20250408,125500,110016400,54900,54900,54900,54900,0
20250408,125400,110016400,54900,54900,54900,54900,0
20250408,125300,110016400,54900,54900,54900,54900,0
20250408,125200,110016400,54900,54900,54900,54900,0
20250408,125100,110016400,54900,54900,54900,54900,1
20250408,125000,109961500,55000,55000,55000,55000,0
20250408,124900,109961500,55000,55000,55000,55000,0
20250408,124800,109961500,55000,55000,55000,55000,0
20250408,124700,109961500,55000,55000,55000,55000,0
20250408,124600,109961500,55000,55000,55000,55000,0
20250408,124500,109961500,55000,55000,55000,55000,0
20250408,124400,109961500,55000,55000,55000,55000,0
20250408,124300,109961500,55000,55000,55000,55000,0
20250408,124200,109961500,55000,55000,55000,55000,0
20250408,124100,109961500,55000,55000,55000,55000,0
20250408,124000,109961500,55000,55000,55000,55000,0
20250408,123900,109961500,55000,55000,55000,55000,0
20250408,123800,109961500,55000,55000,55000,55000,0
20250408,123700,109961500,55000,55000,55000,55000,0
20250408,123600,109961500,55000,55000,55000,55000,0
20250408,123500,109961500,55000,55000,55000,55000,0
20250408,123400,109961500,55000,55000,55000,55000,1
20250408,123300,109906500,54800,54800,54800,54800,0
20250408,123200,109906500,54800,54800,54800,54800,0
20250408,123100,109906500,54800,54800,54800,54800,0
20250408,123000,109906500,54800,54800,54800,54800,0
20250408,122900,109906500,54800,54800,54800,54800,0
20250408,122800,109906500,54800,54800,54800,54800,0
20250408,122700,109906500,54800,54800,54800,54800,0
20250408,122600,109906500,54800,54800,54800,54800,0
20250408,122500,109906500,54800,54800,54800,54800,0
20250408,122400,109906500,54800,54800,54800,54800,0
20250408,122300,109906500,54800,54800,54800,54800,0
20250408,122200,109906500,54800,54800,54800,54800,0
20250408,122100,109906500,54800,54800,54800,54800,0
20250408,122000,109906500,54800,54800,54800,54800,0
20250408,121900,109906500,54800,54800,54800,54800,14
20250408,121800,109139300,55100,55100,55100,55100,1
20250408,121700,109084200,55100,55100,55100,55100,1
20250408,121600,109029100,54800,54800,54800,54800,0
20250408,121500,109029100,54800,54800,54800,54800,0
20250408,121400,109029100,54800,54800,54800,54800,0
20250408,121300,109029100,54800,54900,54900,54800,125
20250408,121200,102178800,55100,55100,55100,55100,0
20250408,121100,102178800,55100,55100,55100,55100,0
20250408,121000,102178800,55100,55100,55100,55100,0
20250408,120900,102178800,55100,55100,55100,55100,0
20250408,120800,102178800,55100,55100,55100,55100,0
20250408,120700,102178800,55100,55100,55100,55100,0
20250408,120600,102178800,55100,55100,55100,55100,20
20250408,120500,101076800,54900,54900,54900,54900,1
20250408,120400,101021900,55100,55100,55100,55100,0
20250408,120300,101021900,55100,55100,55100,55100,0
20250408,120200,101021900,55100,55100,55100,55100,0
20250408,120100,101021900,55100,55100,55100,55100,0
20250408,120000,101021900,55100,55100,55100,55100,1
20250408,115900,100966800,54900,54900,54900,54900,0
20250408,115800,100966800,54900,54900,54900,54900,0
20250408,115700,100966800,54900,54900,54900,54900,0
20250408,115600,100966800,54900,54900,54900,54900,0
20250408,115500,100966800,54900,54900,54900,54900,1
20250408,115400,100911900,54900,54900,54900,54900,3
20250408,115300,100747200,54900,54900,54900,54900,0
20250408,115200,100747200,54900,54900,54900,54900,0
20250408,115100,100747200,54900,54900,54900,54900,0
20250408,115000,100747200,54900,54900,54900,54900,0
20250408,114900,100747200,54900,54900,54900,54900,2
20250408,114800,100637400,54900,54900,54900,54900,1
20250408,114700,100582500,54900,54900,54900,54900,0
20250408,114600,100582500,54900,54900,54900,54900,0
20250408,114500,100582500,54900,54800,54900,54800,11
20250408,114400,99979500,54800,54800,54800,54800,0
20250408,114300,99979500,54800,54800,54800,54800,1
20250408,114200,99924700,54800,54800,54800,54800,9
20250408,114100,99431500,54900,54900,54900,54900,1
20250408,114000,99376600,54900,54900,54900,54900,0
20250408,113900,99376600,54900,54900,54900,54900,0
20250408,113800,99376600,54900,54900,54900,54900,0
20250408,113700,99376600,54900,54900,54900,54900,0
20250408,113600,99376600,54900,54900,54900,54900,0
20250408,113500,99376600,54900,54900,54900,54900,0
20250408,113400,99376600,54900,54900,54900,54900,0
20250408,113300,99376600,54900,54900,54900,54900,0
20250408,113200,99376600,54900,54900,54900,54900,2
20250408,113100,99266800,55000,55000,55000,55000,0
20250408,113000,99266800,55000,55000,55000,55000,12
20250408,112900,98606800,55100,55100,55100,55100,0
20250408,112800,98606800,55100,55100,55100,55100,0
20250408,112700,98606800,55100,55100,55100,55100,0
20250408,112600,98606800,55100,55100,55100,55100,1
20250408,112500,98551700,55200,55200,55200,55200,11
20250408,112400,97944500,54900,54900,54900,54900,0
20250408,112300,97944500,54900,54900,54900,54900,0
20250408,112200,97944500,54900,54900,54900,54900,0
20250408,112100,97944500,54900,54900,54900,54900,0
20250408,112000,97944500,54900,54900,54900,54900,9
20250408,111900,97450400,54900,54900,54900,54900,10
20250408,111800,96901400,54600,54600,54600,54600,0
20250408,111700,96901400,54600,54600,54600,54600,0
20250408,111600,96901400,54600,54600,54600,54600,0
20250408,111500,96901400,54600,54500,54600,54500,470
20250408,111400,71260900,54500,54500,54500,54500,0
20250408,111300,71260900,54500,54500,54500,54500,0
20250408,111200,71260900,54500,54500,54500,54500,3
20250408,111100,71097400,54500,54500,54500,54500,0
20250408,111000,71097400,54500,54500,54500,54500,0
20250408,110900,71097400,54500,54500,54500,54500,2
20250408,110800,70988400,54500,54500,54500,54500,0
20250408,110700,70988400,54500,54500,54500,54500,0
20250408,110600,70988400,54500,54500,54500,54500,0
20250408,110500,70988400,54500,54500,54500,54500,1
20250408,110400,70933900,54500,54500,54500,54500,0
20250408,110300,70933900,54500,54500,54500,54500,0
20250408,110200,70933900,54500,54500,54500,54500,0
20250408,110100,70933900,54500,54500,54500,54500,0
20250408,110000,70933900,54500,54500,54500,54500,0
20250408,105900,70933900,54500,54500,54500,54500,1
20250408,105800,70879400,54100,54100,54100,54100,0
20250408,105700,70879400,54100,54100,54100,54100,0
20250408,105600,70879400,54100,54100,54100,54100,0
20250408,105500,70879400,54100,54100,54100,54100,0
20250408,105400,70879400,54100,54400,54400,54100,141
20250408,105300,63242500,54500,54500,54500,54500,0
20250408,105200,63242500,54500,54500,54500,54500,12
20250408,105100,62588500,54500,54500,54500,54500,1
20250408,105000,62534000,54500,54500,54500,54500,3
20250408,104900,62370500,54500,54500,54500,54500,228
20250408,104800,49944500,54400,54400,54400,54400,1
20250408,104700,49890100,54300,54300,54300,54300,0
20250408,104600,49890100,54300,54300,54300,54300,0
20250408,104500,49890100,54300,54300,54300,54300,0
20250408,104400,49890100,54300,54300,54300,54300,0
20250408,104300,49890100,54300,54300,54300,54300,0
20250408,104200,49890100,54300,54300,54300,54300,0
20250408,104100,49890100,54300,54300,54300,54300,0
20250408,104000,49890100,54300,54300,54300,54300,30
20250408,103900,48261100,54300,54400,54400,54300,10
20250408,103800,47717800,54600,54600,54600,54400,12
20250408,103700,47064600,54600,54600,54600,54600,0
20250408,103600,47064600,54600,54600,54600,54600,1
20250408,103500,47010000,54600,54500,54600,54500,7
20250408,103400,46628300,54500,54500,54500,54500,2
20250408,103300,46519300,54100,54200,54200,54100,21
20250408,103200,45382100,54100,54200,54200,54100,10
20250408,103100,44840900,54100,54100,54100,54100,60
20250408,103000,41594900,54500,54500,54500,54500,0
20250408,102900,41594900,54500,54500,54500,54500,0
20250408,102800,41594900,54500,54500,54500,54500,0
20250408,102700,41594900,54500,54600,54600,54500,3
20250408,102600,41431300,54700,54700,54700,54700,9
20250408,102500,40939000,54700,54700,54700,54700,0
20250408,102400,40939000,54700,54700,54700,54700,0
20250408,102300,40939000,54700,54700,54700,54700,0
20250408,102200,40939000,54700,54700,54700,54700,1
20250408,102100,40884300,54700,54700,54700,54700,0
20250408,102000,40884300,54700,54700,54700,54700,1
20250408,101900,40829600,54700,54700,54700,54700,1
20250408,101800,40774900,54600,54600,54600,54600,2
20250408,101700,40665700,54700,54700,54700,54700,0
20250408,101600,40665700,54700,54700,54700,54700,0
20250408,101500,40665700,54700,54700,54700,54700,0
20250408,101400,40665700,54700,54700,54700,54700,0
20250408,101300,40665700,54700,54900,54900,54700,62
20250408,101200,37266300,55000,55000,55000,55000,30
20250408,101100,35616300,55100,55100,55100,55100,0
20250408,101000,35616300,55100,55100,55100,55100,0
20250408,100900,35616300,55100,55100,55100,55100,18
20250408,100800,34624500,55200,55200,55200,55200,0
20250408,100700,34624500,55200,55200,55200,55200,1
20250408,100600,34569300,55200,55200,55200,55200,0
20250408,100500,34569300,55200,55200,55200,55200,0
20250408,100400,34569300,55200,55200,55200,55200,0
20250408,100300,34569300,55200,55200,55200,55200,0
20250408,100200,34569300,55200,55200,55200,55200,4
20250408,100100,34348500,55300,55200,55300,55200,16
20250408,100000,33465100,55300,55300,55300,55300,1
20250408,095900,33409800,55300,55300,55300,55300,0
20250408,095800,33409800,55300,55300,55300,55300,0
20250408,095700,33409800,55300,55300,55300,55300,0
20250408,095600,33409800,55300,55300,55300,55300,0
20250408,095500,33409800,55300,55300,55300,55300,0
20250408,095400,33409800,55300,55300,55300,55300,5
20250408,095300,33133300,55300,55300,55300,55300,31
20250408,095200,31419000,55400,55400,55400,55400,0
20250408,095100,31419000,55400,55400,55400,55400,0
20250408,095000,31419000,55400,55400,55400,55400,0
20250408,094900,31419000,55400,55400,55400,55400,0
20250408,094800,31419000,55400,55400,55400,55400,0
20250408,094700,31419000,55400,55400,55400,55400,0
20250408,094600,31419000,55400,55400,55400,55400,0
20250408,094500,31419000,55400,55400,55400,55400,0
20250408,094400,31419000,55400,55400,55400,55400,2
20250408,094300,31308200,55100,55100,55100,55100,2
20250408,094200,31198000,55000,55000,55000,55000,6
20250408,094100,30868000,55000,55000,55000,55000,5
20250408,094000,30593000,55000,55000,55000,55000,1
20250408,093900,30538000,55100,55100,55100,55100,0
20250408,093800,30538000,55100,55100,55100,55100,0
20250408,093700,30538000,55100,55100,55100,55100,10
20250408,093600,29987000,55100,55100,55100,55100,0
20250408,093500,29987000,55100,55100,55100,55100,0
20250408,093400,29987000,55100,55100,55100,55100,0
20250408,093300,29987000,55100,55100,55100,55100,20
20250408,093200,28885000,55100,55100,55100,55100,1
20250408,093100,28829900,55100,55100,55100,55100,1
20250408,093000,28774800,55000,55000,55000,55000,30
20250408,092900,27124800,55200,55200,55200,55200,0
20250408,092800,27124800,55200,55200,55200,55200,0
20250408,092700,27124800,55200,55100,55200,55000,32
20250408,092600,25364100,55200,55200,55200,55200,0
20250408,092500,25364100,55200,55200,55200,55200,0
20250408,092400,25364100,55200,55200,55200,55200,2
20250408,092300,25253700,55200,55200,55200,55200,1
20250408,092200,25198500,55400,55400,55400,55400,0
20250408,092100,25198500,55400,55400,55400,55400,0
20250408,092000,25198500,55400,55400,55400,55400,0
20250408,091900,25198500,55400,55400,55400,55400,0
20250408,091800,25198500,55400,55400,55400,55400,0
20250408,091700,25198500,55400,55400,55400,55400,0
20250408,091600,25198500,55400,55400,55400,55400,0
20250408,091500,25198500,55400,55400,55400,55400,0
20250408,091400,25198500,55400,55200,55400,55200,6
20250408,091300,24866800,55200,55200,55200,55200,5
20250408,091200,24590800,55200,55100,55200,55100,15
20250408,091100,23763800,55100,55100,55100,55100,0
20250408,091000,23763800,55100,55100,55100,55100,4
20250408,090900,23543400,55100,55100,55100,55100,0
20250408,090800,23543400,55100,55100,55100,55000,61
20250408,090700,20187300,55400,55400,55400,55400,0
20250408,090600,20187300,55400,55400,55400,55400,0
20250408,090500,20187300,55400,55400,55400,55400,1
20250408,090400,20131900,55000,55000,55100,55000,62
20250408,090300,16718600,55100,55100,55100,55100,5
20250408,090200,16443100,54900,55200,55200,54900,7
20250408,090100,16057300,54800,54800,54800,54800,0
20250408,090000,16057300,54800,55900,55900,54800,292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183600 184105500 53900 53900 53900 53900 54
3 20250408 183500 184105500 53900 53900 53900 53900 0
4 20250408 183400 184105500 53900 53900 53900 53900 0
5 20250408 183300 184105500 53900 53900 53900 53900 0
6 20250408 183200 184105500 53900 53900 53900 53900 0
7 20250408 183100 184105500 53900 53900 53900 53900 0
8 20250408 183000 184105500 53900 53900 53900 53900 0
9 20250408 182900 184105500 53900 53900 53900 53900 0
10 20250408 182800 184105500 53900 53900 53900 53900 0
11 20250408 182700 184105500 53900 53900 53900 53900 0
12 20250408 182600 184105500 53900 53900 53900 53900 0
13 20250408 182500 184105500 53900 53900 53900 53900 0
14 20250408 182400 184105500 53900 53900 53900 53900 0
15 20250408 182300 184105500 53900 53900 53900 53900 0
16 20250408 182200 184105500 53900 53900 53900 53900 0
17 20250408 182100 184105500 53900 53900 53900 53900 0
18 20250408 182000 184105500 53900 53900 53900 53900 0
19 20250408 181900 184105500 53900 53900 53900 53900 0
20 20250408 181800 184105500 53900 53900 53900 53900 0
21 20250408 181700 184105500 53900 53900 53900 53900 0
22 20250408 181600 184105500 53900 53900 53900 53900 0
23 20250408 181500 184105500 53900 53900 53900 53900 0
24 20250408 181400 184105500 53900 53900 53900 53900 0
25 20250408 181300 184105500 53900 53900 53900 53900 0
26 20250408 181200 184105500 53900 53900 53900 53900 0
27 20250408 181100 184105500 53900 53900 53900 53900 0
28 20250408 181000 184105500 53900 53900 53900 53900 0
29 20250408 180900 184105500 53900 53900 53900 53900 0
30 20250408 180800 184105500 53900 53900 53900 53900 0
31 20250408 180700 184105500 53900 53900 53900 53900 0
32 20250408 180600 184105500 53900 53900 53900 53900 54
33 20250408 180500 184105500 53900 53900 53900 53900 0
34 20250408 180400 184105500 53900 53900 53900 53900 0
35 20250408 180300 184105500 53900 53900 53900 53900 0
36 20250408 180200 184105500 53900 53900 53900 53900 0
37 20250408 180100 184105500 53900 53900 53900 53900 0
38 20250408 180000 184105500 53900 53900 53900 53900 0
39 20250408 175900 184105500 53900 53900 53900 53900 0
40 20250408 175800 184105500 53900 53900 53900 53900 0
41 20250408 175700 184105500 53900 53900 53900 53900 0
42 20250408 175600 184105500 53900 53900 53900 53900 0
43 20250408 175500 184105500 53900 53900 53900 53900 0
44 20250408 175400 184105500 53900 53900 53900 53900 0
45 20250408 175300 184105500 53900 53900 53900 53900 0
46 20250408 175200 184105500 53900 53900 53900 53900 0
47 20250408 175100 184105500 53900 53900 53900 53900 0
48 20250408 175000 184105500 53900 53900 53900 53900 0
49 20250408 174900 184105500 53900 53900 53900 53900 0
50 20250408 174800 184105500 53900 53900 53900 53900 0
51 20250408 174700 184105500 53900 53900 53900 53900 0
52 20250408 174600 184105500 53900 53900 53900 53900 0
53 20250408 174500 184105500 53900 53900 53900 53900 0
54 20250408 174400 184105500 53900 53900 53900 53900 0
55 20250408 174300 184105500 53900 53900 53900 53900 0
56 20250408 174200 184105500 53900 53900 53900 53900 0
57 20250408 174100 184105500 53900 53900 53900 53900 0
58 20250408 174000 184105500 53900 53900 53900 53900 0
59 20250408 173900 184105500 53900 53900 53900 53900 0
60 20250408 173800 184105500 53900 53900 53900 53900 0
61 20250408 173700 184105500 53900 53900 53900 53900 0
62 20250408 173600 184105500 53900 53900 53900 53900 54
63 20250408 173500 184105500 53900 53900 53900 53900 0
64 20250408 173400 184105500 53900 53900 53900 53900 0
65 20250408 173300 184105500 53900 53900 53900 53900 0
66 20250408 173200 184105500 53900 53900 53900 53900 0
67 20250408 173100 184105500 53900 53900 53900 53900 0
68 20250408 173000 184105500 53900 53900 53900 53900 0
69 20250408 172900 184105500 53900 53900 53900 53900 0
70 20250408 172800 184105500 53900 53900 53900 53900 0
71 20250408 172700 184105500 53900 53900 53900 53900 0
72 20250408 172600 184105500 53900 53900 53900 53900 0
73 20250408 172500 184105500 53900 53900 53900 53900 0
74 20250408 172400 184105500 53900 53900 53900 53900 0
75 20250408 172300 184105500 53900 53900 53900 53900 0
76 20250408 172200 184105500 53900 53900 53900 53900 0
77 20250408 172100 184105500 53900 53900 53900 53900 0
78 20250408 172000 184105500 53900 53900 53900 53900 0
79 20250408 171900 184105500 53900 53900 53900 53900 0
80 20250408 171800 184105500 53900 53900 53900 53900 0
81 20250408 171700 184105500 53900 53900 53900 53900 0
82 20250408 171600 184105500 53900 53900 53900 53900 0
83 20250408 171500 184105500 53900 53900 53900 53900 0
84 20250408 171400 184105500 53900 53900 53900 53900 0
85 20250408 171300 184105500 53900 53900 53900 53900 0
86 20250408 171200 184105500 53900 53900 53900 53900 0
87 20250408 171100 184105500 53900 53900 53900 53900 0
88 20250408 171000 184105500 53900 53900 53900 53900 0
89 20250408 170900 184105500 53900 53900 53900 53900 0
90 20250408 170800 184105500 53900 53900 53900 53900 0
91 20250408 170700 184105500 53900 53900 53900 53900 0
92 20250408 170600 184105500 53900 53900 53900 53900 54
93 20250408 170500 184105500 53900 53900 53900 53900 0
94 20250408 170400 184105500 53900 53900 53900 53900 0
95 20250408 170300 184105500 53900 53900 53900 53900 0
96 20250408 170200 184105500 53900 53900 53900 53900 0
97 20250408 170100 184105500 53900 53900 53900 53900 0
98 20250408 170000 184105500 53900 53900 53900 53900 0
99 20250408 165900 184105500 53900 53900 53900 53900 0
100 20250408 165800 184105500 53900 53900 53900 53900 0
101 20250408 165700 184105500 53900 53900 53900 53900 0
102 20250408 165600 184105500 53900 53900 53900 53900 0
103 20250408 165500 184105500 53900 53900 53900 53900 0
104 20250408 165400 184105500 53900 53900 53900 53900 0
105 20250408 165300 184105500 53900 53900 53900 53900 0
106 20250408 165200 184105500 53900 53900 53900 53900 0
107 20250408 165100 184105500 53900 53900 53900 53900 0
108 20250408 165000 184105500 53900 53900 53900 53900 0
109 20250408 164900 184105500 53900 53900 53900 53900 0
110 20250408 164800 184105500 53900 53900 53900 53900 0
111 20250408 164700 184105500 53900 53900 53900 53900 0
112 20250408 164600 184105500 53900 53900 53900 53900 0
113 20250408 164500 184105500 53900 53900 53900 53900 0
114 20250408 164400 184105500 53900 53900 53900 53900 0
115 20250408 164300 184105500 53900 53900 53900 53900 0
116 20250408 164200 184105500 53900 53900 53900 53900 0
117 20250408 164100 184105500 53900 53900 53900 53900 0
118 20250408 164000 184105500 53900 53900 53900 53900 0
119 20250408 163900 184105500 53900 53900 53900 53900 0
120 20250408 163800 184105500 53900 53900 53900 53900 0
121 20250408 163700 184105500 53900 53900 53900 53900 0
122 20250408 163600 184105500 53900 53900 53900 53900 54
123 20250408 163500 184105500 53900 53900 53900 53900 0
124 20250408 163400 184105500 53900 53900 53900 53900 0
125 20250408 163300 184105500 53900 53900 53900 53900 0
126 20250408 163200 184105500 53900 53900 53900 53900 0
127 20250408 163100 184105500 53900 53900 53900 53900 0
128 20250408 163000 184105500 53900 53900 53900 53900 0
129 20250408 162900 184105500 53900 53900 53900 53900 0
130 20250408 162800 184105500 53900 53900 53900 53900 0
131 20250408 162700 184105500 53900 53900 53900 53900 0
132 20250408 162600 184105500 53900 53900 53900 53900 0
133 20250408 162500 184105500 53900 53900 53900 53900 0
134 20250408 162400 184105500 53900 53900 53900 53900 0
135 20250408 162300 184105500 53900 53900 53900 53900 0
136 20250408 162200 184105500 53900 53900 53900 53900 0
137 20250408 162100 184105500 53900 53900 53900 53900 0
138 20250408 162000 184105500 53900 53900 53900 53900 0
139 20250408 161900 184105500 53900 53900 53900 53900 0
140 20250408 161800 184105500 53900 53900 53900 53900 0
141 20250408 161700 184105500 53900 53900 53900 53900 0
142 20250408 161600 184105500 53900 53900 53900 53900 0
143 20250408 161500 184105500 53900 53900 53900 53900 0
144 20250408 161400 184105500 53900 53900 53900 53900 0
145 20250408 161300 184105500 53900 53900 53900 53900 0
146 20250408 161200 184105500 53900 53900 53900 53900 0
147 20250408 161100 184105500 53900 53900 53900 53900 0
148 20250408 161000 184105500 53900 53900 53900 53900 0
149 20250408 160900 184105500 53900 53900 53900 53900 0
150 20250408 160800 184105500 53900 53900 53900 53900 0
151 20250408 160700 184105500 53900 53900 53900 53900 0
152 20250408 160600 184105500 53900 53900 53900 53900 54
153 20250408 160500 184105500 53900 53900 53900 53900 0
154 20250408 160400 184105500 53900 53900 53900 53900 0
155 20250408 160300 184105500 53900 53900 53900 53900 0
156 20250408 160200 184105500 53900 53900 53900 53900 0
157 20250408 160100 184105500 53900 53900 53900 53900 0
158 20250408 160000 184105500 53900 53900 53900 53900 0
159 20250408 155900 184105500 53900 53900 53900 53900 0
160 20250408 155800 184105500 53900 53900 53900 53900 0
161 20250408 155700 184105500 53900 53900 53900 53900 0
162 20250408 155600 184105500 53900 53900 53900 53900 0
163 20250408 155500 184105500 53900 53900 53900 53900 0
164 20250408 155400 184105500 53900 53900 53900 53900 0
165 20250408 155300 184105500 53900 53900 53900 53900 0
166 20250408 155200 184105500 53900 53900 53900 53900 0
167 20250408 155100 184105500 53900 53900 53900 53900 0
168 20250408 155000 184105500 53900 53900 53900 53900 0
169 20250408 154900 184105500 53900 53900 53900 53900 0
170 20250408 154800 184105500 53900 53900 53900 53900 0
171 20250408 154700 184105500 53900 53900 53900 53900 0
172 20250408 154600 184105500 53900 53900 53900 53900 0
173 20250408 154500 184105500 53900 53900 53900 53900 0
174 20250408 154400 184105500 53900 53900 53900 53900 0
175 20250408 154300 184105500 53900 53900 53900 53900 0
176 20250408 154200 184105500 53900 53900 53900 53900 0
177 20250408 154100 184105500 53900 53900 53900 53900 0
178 20250408 154000 184105500 53900 53900 53900 53900 0
179 20250408 153900 184105500 53900 53900 53900 53900 0
180 20250408 153800 184105500 53900 53900 53900 53900 0
181 20250408 153700 184105500 53900 53900 53900 53900 0
182 20250408 153600 184105500 53900 53900 53900 53900 54
183 20250408 153500 184105500 53900 53900 53900 53900 0
184 20250408 153400 184105500 53900 53900 53900 53900 0
185 20250408 153300 184105500 53900 53900 53900 53900 0
186 20250408 153200 184105500 53900 53900 53900 53900 0
187 20250408 153100 184105500 53900 53900 53900 53900 0
188 20250408 153000 184105500 53900 53900 53900 53900 54
189 20250408 152900 181194900 54100 54100 54100 54100 0
190 20250408 152800 181194900 54100 54100 54100 54100 0
191 20250408 152700 181194900 54100 54100 54100 54100 0
192 20250408 152600 181194900 54100 54100 54100 54100 0
193 20250408 152500 181194900 54100 54100 54100 54100 0
194 20250408 152400 181194900 54100 54100 54100 54100 0
195 20250408 152300 181194900 54100 54100 54100 54100 0
196 20250408 152200 181194900 54100 54100 54100 54100 0
197 20250408 152100 181194900 54100 54100 54100 54100 0
198 20250408 152000 181194900 54100 54100 54100 54100 0
199 20250408 151900 181194900 54100 54100 54100 54100 72
200 20250408 151800 177299700 54100 54100 54100 54100 0
201 20250408 151700 177299700 54100 54100 54100 54100 6
202 20250408 151600 176975100 54100 54100 54100 54100 2
203 20250408 151500 176866900 54100 54100 54100 54100 10
204 20250408 151400 176325900 54100 54100 54100 54100 6
205 20250408 151300 176001300 54100 54100 54100 54100 6
206 20250408 151200 175676700 54400 54100 54400 54100 107
207 20250408 151100 169878700 54200 54100 54200 54100 46
208 20250408 151000 167386100 54100 54100 54100 54100 63
209 20250408 150900 163977800 54100 54100 54100 54100 109
210 20250408 150800 158080900 54000 54000 54000 54000 0
211 20250408 150700 158080900 54000 54000 54000 54000 0
212 20250408 150600 158080900 54000 54000 54000 54000 0
213 20250408 150500 158080900 54000 54000 54000 54000 0
214 20250408 150400 158080900 54000 54000 54000 54000 0
215 20250408 150300 158080900 54000 54000 54000 54000 0
216 20250408 150200 158080900 54000 54000 54000 54000 0
217 20250408 150100 158080900 54000 54000 54000 54000 0
218 20250408 150000 158080900 54000 54000 54000 54000 0
219 20250408 145900 158080900 54000 54000 54000 54000 0
220 20250408 145800 158080900 54000 54000 54000 54000 0
221 20250408 145700 158080900 54000 54000 54000 54000 0
222 20250408 145600 158080900 54000 54000 54000 54000 0
223 20250408 145500 158080900 54000 54000 54000 54000 0
224 20250408 145400 158080900 54000 54000 54000 54000 0
225 20250408 145300 158080900 54000 54000 54000 54000 0
226 20250408 145200 158080900 54000 54000 54000 54000 8
227 20250408 145100 157648900 54100 54100 54100 54100 0
228 20250408 145000 157648900 54100 54100 54100 54100 1
229 20250408 144900 157594800 54100 54100 54100 54100 0
230 20250408 144800 157594800 54100 54100 54100 54100 0
231 20250408 144700 157594800 54100 54100 54100 54100 0
232 20250408 144600 157594800 54100 54000 54100 54000 48
233 20250408 144500 155002700 54000 54000 54000 54000 0
234 20250408 144400 155002700 54000 54000 54000 54000 0
235 20250408 144300 155002700 54000 54000 54000 54000 10
236 20250408 144200 154462700 54000 54000 54000 54000 0
237 20250408 144100 154462700 54000 54000 54000 54000 0
238 20250408 144000 154462700 54000 54000 54000 54000 0
239 20250408 143900 154462700 54000 54000 54000 54000 0
240 20250408 143800 154462700 54000 54000 54000 54000 0
241 20250408 143700 154462700 54000 54000 54000 54000 0
242 20250408 143600 154462700 54000 54000 54000 54000 0
243 20250408 143500 154462700 54000 54000 54000 54000 1
244 20250408 143400 154408700 54000 54000 54000 54000 1
245 20250408 143300 154354700 54000 54000 54000 54000 1
246 20250408 143200 154300700 53900 53900 53900 53900 5
247 20250408 143100 154031200 54000 54000 54000 54000 0
248 20250408 143000 154031200 54000 54000 54000 54000 1
249 20250408 142900 153977200 53900 53900 53900 53900 0
250 20250408 142800 153977200 53900 53900 53900 53900 0
251 20250408 142700 153977200 53900 53900 53900 53900 0
252 20250408 142600 153977200 53900 53900 53900 53900 0
253 20250408 142500 153977200 53900 53900 53900 53900 0
254 20250408 142400 153977200 53900 53900 53900 53900 0
255 20250408 142300 153977200 53900 53900 53900 53900 5
256 20250408 142200 153707700 54000 53900 54000 53900 20
257 20250408 142100 152628700 54000 54000 54000 54000 10
258 20250408 142000 152088700 54100 54100 54100 54100 0
259 20250408 141900 152088700 54100 54100 54100 54100 3
260 20250408 141800 151926400 54200 54200 54200 54200 0
261 20250408 141700 151926400 54200 54200 54200 54200 0
262 20250408 141600 151926400 54200 54200 54200 54200 1
263 20250408 141500 151872200 54000 54000 54000 54000 0
264 20250408 141400 151872200 54000 54000 54000 54000 29
265 20250408 141300 150306200 54000 54000 54000 53900 66
266 20250408 141200 146744400 54000 54000 54000 54000 40
267 20250408 141100 144584400 54000 54200 54200 54000 41
268 20250408 141000 142369500 54000 54000 54000 54000 0
269 20250408 140900 142369500 54000 54000 54000 54000 0
270 20250408 140800 142369500 54000 54600 54600 54000 456
271 20250408 140700 117690800 54700 54700 54700 54700 0
272 20250408 140600 117690800 54700 54700 54700 54700 0
273 20250408 140500 117690800 54700 54700 54700 54700 0
274 20250408 140400 117690800 54700 54700 54700 54700 1
275 20250408 140300 117636100 54600 54600 54600 54600 2
276 20250408 140200 117526900 54700 54700 54700 54700 0
277 20250408 140100 117526900 54700 54700 54700 54700 0
278 20250408 140000 117526900 54700 54700 54700 54700 0
279 20250408 135900 117526900 54700 54700 54700 54700 1
280 20250408 135800 117472200 54700 54700 54700 54700 0
281 20250408 135700 117472200 54700 54700 54700 54700 0
282 20250408 135600 117472200 54700 54700 54700 54700 6
283 20250408 135500 117144000 54900 54900 54900 54900 0
284 20250408 135400 117144000 54900 54900 54900 54900 0
285 20250408 135300 117144000 54900 54900 54900 54900 0
286 20250408 135200 117144000 54900 54900 54900 54900 0
287 20250408 135100 117144000 54900 54900 54900 54900 0
288 20250408 135000 117144000 54900 54900 54900 54900 0
289 20250408 134900 117144000 54900 54900 54900 54900 0
290 20250408 134800 117144000 54900 54900 54900 54900 0
291 20250408 134700 117144000 54900 54900 54900 54900 0
292 20250408 134600 117144000 54900 54900 54900 54900 0
293 20250408 134500 117144000 54900 54900 54900 54900 0
294 20250408 134400 117144000 54900 54900 54900 54900 0
295 20250408 134300 117144000 54900 54900 54900 54900 0
296 20250408 134200 117144000 54900 54900 54900 54900 1
297 20250408 134100 117089100 54800 54800 54800 54800 0
298 20250408 134000 117089100 54800 54800 54800 54800 0
299 20250408 133900 117089100 54800 54800 54800 54800 0
300 20250408 133800 117089100 54800 54800 54800 54800 0
301 20250408 133700 117089100 54800 54800 54800 54800 0
302 20250408 133600 117089100 54800 54800 54800 54800 0
303 20250408 133500 117089100 54800 54800 54800 54800 0
304 20250408 133400 117089100 54800 54800 54800 54800 0
305 20250408 133300 117089100 54800 54800 54800 54800 0
306 20250408 133200 117089100 54800 54800 54800 54800 0
307 20250408 133100 117089100 54800 54800 54800 54800 0
308 20250408 133000 117089100 54800 54800 54800 54800 66
309 20250408 132900 113472300 55000 55000 55000 55000 0
310 20250408 132800 113472300 55000 55000 55000 55000 0
311 20250408 132700 113472300 55000 55000 55000 55000 0
312 20250408 132600 113472300 55000 55000 55000 55000 0
313 20250408 132500 113472300 55000 54700 55000 54700 2
314 20250408 132400 113362600 54800 54800 54800 54800 0
315 20250408 132300 113362600 54800 54800 54800 54800 0
316 20250408 132200 113362600 54800 54800 54800 54800 0
317 20250408 132100 113362600 54800 54800 54800 54800 27
318 20250408 132000 111883000 54900 54900 54900 54900 0
319 20250408 131900 111883000 54900 54900 54900 54900 0
320 20250408 131800 111883000 54900 54900 54900 54900 0
321 20250408 131700 111883000 54900 54900 54900 54900 0
322 20250408 131600 111883000 54900 54900 54900 54900 0
323 20250408 131500 111883000 54900 54900 54900 54900 0
324 20250408 131400 111883000 54900 54900 54900 54900 0
325 20250408 131300 111883000 54900 54900 54900 54900 9
326 20250408 131200 111388900 54900 54900 54900 54900 0
327 20250408 131100 111388900 54900 54900 54900 54900 0
328 20250408 131000 111388900 54900 54900 54900 54900 0
329 20250408 130900 111388900 54900 54900 54900 54900 0
330 20250408 130800 111388900 54900 54900 54900 54900 1
331 20250408 130700 111334000 54900 54900 54900 54900 1
332 20250408 130600 111279100 54900 54900 54900 54900 0
333 20250408 130500 111279100 54900 54900 54900 54900 0
334 20250408 130400 111279100 54900 54900 54900 54900 6
335 20250408 130300 110949700 54900 54900 54900 54900 15
336 20250408 130200 110126200 54900 54900 54900 54900 0
337 20250408 130100 110126200 54900 54900 54900 54900 1
338 20250408 130000 110071300 54900 54900 54900 54900 0
339 20250408 125900 110071300 54900 54900 54900 54900 0
340 20250408 125800 110071300 54900 54900 54900 54900 0
341 20250408 125700 110071300 54900 54900 54900 54900 1
342 20250408 125600 110016400 54900 54900 54900 54900 0
343 20250408 125500 110016400 54900 54900 54900 54900 0
344 20250408 125400 110016400 54900 54900 54900 54900 0
345 20250408 125300 110016400 54900 54900 54900 54900 0
346 20250408 125200 110016400 54900 54900 54900 54900 0
347 20250408 125100 110016400 54900 54900 54900 54900 1
348 20250408 125000 109961500 55000 55000 55000 55000 0
349 20250408 124900 109961500 55000 55000 55000 55000 0
350 20250408 124800 109961500 55000 55000 55000 55000 0
351 20250408 124700 109961500 55000 55000 55000 55000 0
352 20250408 124600 109961500 55000 55000 55000 55000 0
353 20250408 124500 109961500 55000 55000 55000 55000 0
354 20250408 124400 109961500 55000 55000 55000 55000 0
355 20250408 124300 109961500 55000 55000 55000 55000 0
356 20250408 124200 109961500 55000 55000 55000 55000 0
357 20250408 124100 109961500 55000 55000 55000 55000 0
358 20250408 124000 109961500 55000 55000 55000 55000 0
359 20250408 123900 109961500 55000 55000 55000 55000 0
360 20250408 123800 109961500 55000 55000 55000 55000 0
361 20250408 123700 109961500 55000 55000 55000 55000 0
362 20250408 123600 109961500 55000 55000 55000 55000 0
363 20250408 123500 109961500 55000 55000 55000 55000 0
364 20250408 123400 109961500 55000 55000 55000 55000 1
365 20250408 123300 109906500 54800 54800 54800 54800 0
366 20250408 123200 109906500 54800 54800 54800 54800 0
367 20250408 123100 109906500 54800 54800 54800 54800 0
368 20250408 123000 109906500 54800 54800 54800 54800 0
369 20250408 122900 109906500 54800 54800 54800 54800 0
370 20250408 122800 109906500 54800 54800 54800 54800 0
371 20250408 122700 109906500 54800 54800 54800 54800 0
372 20250408 122600 109906500 54800 54800 54800 54800 0
373 20250408 122500 109906500 54800 54800 54800 54800 0
374 20250408 122400 109906500 54800 54800 54800 54800 0
375 20250408 122300 109906500 54800 54800 54800 54800 0
376 20250408 122200 109906500 54800 54800 54800 54800 0
377 20250408 122100 109906500 54800 54800 54800 54800 0
378 20250408 122000 109906500 54800 54800 54800 54800 0
379 20250408 121900 109906500 54800 54800 54800 54800 14
380 20250408 121800 109139300 55100 55100 55100 55100 1
381 20250408 121700 109084200 55100 55100 55100 55100 1
382 20250408 121600 109029100 54800 54800 54800 54800 0
383 20250408 121500 109029100 54800 54800 54800 54800 0
384 20250408 121400 109029100 54800 54800 54800 54800 0
385 20250408 121300 109029100 54800 54900 54900 54800 125
386 20250408 121200 102178800 55100 55100 55100 55100 0
387 20250408 121100 102178800 55100 55100 55100 55100 0
388 20250408 121000 102178800 55100 55100 55100 55100 0
389 20250408 120900 102178800 55100 55100 55100 55100 0
390 20250408 120800 102178800 55100 55100 55100 55100 0
391 20250408 120700 102178800 55100 55100 55100 55100 0
392 20250408 120600 102178800 55100 55100 55100 55100 20
393 20250408 120500 101076800 54900 54900 54900 54900 1
394 20250408 120400 101021900 55100 55100 55100 55100 0
395 20250408 120300 101021900 55100 55100 55100 55100 0
396 20250408 120200 101021900 55100 55100 55100 55100 0
397 20250408 120100 101021900 55100 55100 55100 55100 0
398 20250408 120000 101021900 55100 55100 55100 55100 1
399 20250408 115900 100966800 54900 54900 54900 54900 0
400 20250408 115800 100966800 54900 54900 54900 54900 0
401 20250408 115700 100966800 54900 54900 54900 54900 0
402 20250408 115600 100966800 54900 54900 54900 54900 0
403 20250408 115500 100966800 54900 54900 54900 54900 1
404 20250408 115400 100911900 54900 54900 54900 54900 3
405 20250408 115300 100747200 54900 54900 54900 54900 0
406 20250408 115200 100747200 54900 54900 54900 54900 0
407 20250408 115100 100747200 54900 54900 54900 54900 0
408 20250408 115000 100747200 54900 54900 54900 54900 0
409 20250408 114900 100747200 54900 54900 54900 54900 2
410 20250408 114800 100637400 54900 54900 54900 54900 1
411 20250408 114700 100582500 54900 54900 54900 54900 0
412 20250408 114600 100582500 54900 54900 54900 54900 0
413 20250408 114500 100582500 54900 54800 54900 54800 11
414 20250408 114400 99979500 54800 54800 54800 54800 0
415 20250408 114300 99979500 54800 54800 54800 54800 1
416 20250408 114200 99924700 54800 54800 54800 54800 9
417 20250408 114100 99431500 54900 54900 54900 54900 1
418 20250408 114000 99376600 54900 54900 54900 54900 0
419 20250408 113900 99376600 54900 54900 54900 54900 0
420 20250408 113800 99376600 54900 54900 54900 54900 0
421 20250408 113700 99376600 54900 54900 54900 54900 0
422 20250408 113600 99376600 54900 54900 54900 54900 0
423 20250408 113500 99376600 54900 54900 54900 54900 0
424 20250408 113400 99376600 54900 54900 54900 54900 0
425 20250408 113300 99376600 54900 54900 54900 54900 0
426 20250408 113200 99376600 54900 54900 54900 54900 2
427 20250408 113100 99266800 55000 55000 55000 55000 0
428 20250408 113000 99266800 55000 55000 55000 55000 12
429 20250408 112900 98606800 55100 55100 55100 55100 0
430 20250408 112800 98606800 55100 55100 55100 55100 0
431 20250408 112700 98606800 55100 55100 55100 55100 0
432 20250408 112600 98606800 55100 55100 55100 55100 1
433 20250408 112500 98551700 55200 55200 55200 55200 11
434 20250408 112400 97944500 54900 54900 54900 54900 0
435 20250408 112300 97944500 54900 54900 54900 54900 0
436 20250408 112200 97944500 54900 54900 54900 54900 0
437 20250408 112100 97944500 54900 54900 54900 54900 0
438 20250408 112000 97944500 54900 54900 54900 54900 9
439 20250408 111900 97450400 54900 54900 54900 54900 10
440 20250408 111800 96901400 54600 54600 54600 54600 0
441 20250408 111700 96901400 54600 54600 54600 54600 0
442 20250408 111600 96901400 54600 54600 54600 54600 0
443 20250408 111500 96901400 54600 54500 54600 54500 470
444 20250408 111400 71260900 54500 54500 54500 54500 0
445 20250408 111300 71260900 54500 54500 54500 54500 0
446 20250408 111200 71260900 54500 54500 54500 54500 3
447 20250408 111100 71097400 54500 54500 54500 54500 0
448 20250408 111000 71097400 54500 54500 54500 54500 0
449 20250408 110900 71097400 54500 54500 54500 54500 2
450 20250408 110800 70988400 54500 54500 54500 54500 0
451 20250408 110700 70988400 54500 54500 54500 54500 0
452 20250408 110600 70988400 54500 54500 54500 54500 0
453 20250408 110500 70988400 54500 54500 54500 54500 1
454 20250408 110400 70933900 54500 54500 54500 54500 0
455 20250408 110300 70933900 54500 54500 54500 54500 0
456 20250408 110200 70933900 54500 54500 54500 54500 0
457 20250408 110100 70933900 54500 54500 54500 54500 0
458 20250408 110000 70933900 54500 54500 54500 54500 0
459 20250408 105900 70933900 54500 54500 54500 54500 1
460 20250408 105800 70879400 54100 54100 54100 54100 0
461 20250408 105700 70879400 54100 54100 54100 54100 0
462 20250408 105600 70879400 54100 54100 54100 54100 0
463 20250408 105500 70879400 54100 54100 54100 54100 0
464 20250408 105400 70879400 54100 54400 54400 54100 141
465 20250408 105300 63242500 54500 54500 54500 54500 0
466 20250408 105200 63242500 54500 54500 54500 54500 12
467 20250408 105100 62588500 54500 54500 54500 54500 1
468 20250408 105000 62534000 54500 54500 54500 54500 3
469 20250408 104900 62370500 54500 54500 54500 54500 228
470 20250408 104800 49944500 54400 54400 54400 54400 1
471 20250408 104700 49890100 54300 54300 54300 54300 0
472 20250408 104600 49890100 54300 54300 54300 54300 0
473 20250408 104500 49890100 54300 54300 54300 54300 0
474 20250408 104400 49890100 54300 54300 54300 54300 0
475 20250408 104300 49890100 54300 54300 54300 54300 0
476 20250408 104200 49890100 54300 54300 54300 54300 0
477 20250408 104100 49890100 54300 54300 54300 54300 0
478 20250408 104000 49890100 54300 54300 54300 54300 30
479 20250408 103900 48261100 54300 54400 54400 54300 10
480 20250408 103800 47717800 54600 54600 54600 54400 12
481 20250408 103700 47064600 54600 54600 54600 54600 0
482 20250408 103600 47064600 54600 54600 54600 54600 1
483 20250408 103500 47010000 54600 54500 54600 54500 7
484 20250408 103400 46628300 54500 54500 54500 54500 2
485 20250408 103300 46519300 54100 54200 54200 54100 21
486 20250408 103200 45382100 54100 54200 54200 54100 10
487 20250408 103100 44840900 54100 54100 54100 54100 60
488 20250408 103000 41594900 54500 54500 54500 54500 0
489 20250408 102900 41594900 54500 54500 54500 54500 0
490 20250408 102800 41594900 54500 54500 54500 54500 0
491 20250408 102700 41594900 54500 54600 54600 54500 3
492 20250408 102600 41431300 54700 54700 54700 54700 9
493 20250408 102500 40939000 54700 54700 54700 54700 0
494 20250408 102400 40939000 54700 54700 54700 54700 0
495 20250408 102300 40939000 54700 54700 54700 54700 0
496 20250408 102200 40939000 54700 54700 54700 54700 1
497 20250408 102100 40884300 54700 54700 54700 54700 0
498 20250408 102000 40884300 54700 54700 54700 54700 1
499 20250408 101900 40829600 54700 54700 54700 54700 1
500 20250408 101800 40774900 54600 54600 54600 54600 2
501 20250408 101700 40665700 54700 54700 54700 54700 0
502 20250408 101600 40665700 54700 54700 54700 54700 0
503 20250408 101500 40665700 54700 54700 54700 54700 0
504 20250408 101400 40665700 54700 54700 54700 54700 0
505 20250408 101300 40665700 54700 54900 54900 54700 62
506 20250408 101200 37266300 55000 55000 55000 55000 30
507 20250408 101100 35616300 55100 55100 55100 55100 0
508 20250408 101000 35616300 55100 55100 55100 55100 0
509 20250408 100900 35616300 55100 55100 55100 55100 18
510 20250408 100800 34624500 55200 55200 55200 55200 0
511 20250408 100700 34624500 55200 55200 55200 55200 1
512 20250408 100600 34569300 55200 55200 55200 55200 0
513 20250408 100500 34569300 55200 55200 55200 55200 0
514 20250408 100400 34569300 55200 55200 55200 55200 0
515 20250408 100300 34569300 55200 55200 55200 55200 0
516 20250408 100200 34569300 55200 55200 55200 55200 4
517 20250408 100100 34348500 55300 55200 55300 55200 16
518 20250408 100000 33465100 55300 55300 55300 55300 1
519 20250408 095900 33409800 55300 55300 55300 55300 0
520 20250408 095800 33409800 55300 55300 55300 55300 0
521 20250408 095700 33409800 55300 55300 55300 55300 0
522 20250408 095600 33409800 55300 55300 55300 55300 0
523 20250408 095500 33409800 55300 55300 55300 55300 0
524 20250408 095400 33409800 55300 55300 55300 55300 5
525 20250408 095300 33133300 55300 55300 55300 55300 31
526 20250408 095200 31419000 55400 55400 55400 55400 0
527 20250408 095100 31419000 55400 55400 55400 55400 0
528 20250408 095000 31419000 55400 55400 55400 55400 0
529 20250408 094900 31419000 55400 55400 55400 55400 0
530 20250408 094800 31419000 55400 55400 55400 55400 0
531 20250408 094700 31419000 55400 55400 55400 55400 0
532 20250408 094600 31419000 55400 55400 55400 55400 0
533 20250408 094500 31419000 55400 55400 55400 55400 0
534 20250408 094400 31419000 55400 55400 55400 55400 2
535 20250408 094300 31308200 55100 55100 55100 55100 2
536 20250408 094200 31198000 55000 55000 55000 55000 6
537 20250408 094100 30868000 55000 55000 55000 55000 5
538 20250408 094000 30593000 55000 55000 55000 55000 1
539 20250408 093900 30538000 55100 55100 55100 55100 0
540 20250408 093800 30538000 55100 55100 55100 55100 0
541 20250408 093700 30538000 55100 55100 55100 55100 10
542 20250408 093600 29987000 55100 55100 55100 55100 0
543 20250408 093500 29987000 55100 55100 55100 55100 0
544 20250408 093400 29987000 55100 55100 55100 55100 0
545 20250408 093300 29987000 55100 55100 55100 55100 20
546 20250408 093200 28885000 55100 55100 55100 55100 1
547 20250408 093100 28829900 55100 55100 55100 55100 1
548 20250408 093000 28774800 55000 55000 55000 55000 30
549 20250408 092900 27124800 55200 55200 55200 55200 0
550 20250408 092800 27124800 55200 55200 55200 55200 0
551 20250408 092700 27124800 55200 55100 55200 55000 32
552 20250408 092600 25364100 55200 55200 55200 55200 0
553 20250408 092500 25364100 55200 55200 55200 55200 0
554 20250408 092400 25364100 55200 55200 55200 55200 2
555 20250408 092300 25253700 55200 55200 55200 55200 1
556 20250408 092200 25198500 55400 55400 55400 55400 0
557 20250408 092100 25198500 55400 55400 55400 55400 0
558 20250408 092000 25198500 55400 55400 55400 55400 0
559 20250408 091900 25198500 55400 55400 55400 55400 0
560 20250408 091800 25198500 55400 55400 55400 55400 0
561 20250408 091700 25198500 55400 55400 55400 55400 0
562 20250408 091600 25198500 55400 55400 55400 55400 0
563 20250408 091500 25198500 55400 55400 55400 55400 0
564 20250408 091400 25198500 55400 55200 55400 55200 6
565 20250408 091300 24866800 55200 55200 55200 55200 5
566 20250408 091200 24590800 55200 55100 55200 55100 15
567 20250408 091100 23763800 55100 55100 55100 55100 0
568 20250408 091000 23763800 55100 55100 55100 55100 4
569 20250408 090900 23543400 55100 55100 55100 55100 0
570 20250408 090800 23543400 55100 55100 55100 55000 61
571 20250408 090700 20187300 55400 55400 55400 55400 0
572 20250408 090600 20187300 55400 55400 55400 55400 0
573 20250408 090500 20187300 55400 55400 55400 55400 1
574 20250408 090400 20131900 55000 55000 55100 55000 62
575 20250408 090300 16718600 55100 55100 55100 55100 5
576 20250408 090200 16443100 54900 55200 55200 54900 7
577 20250408 090100 16057300 54800 54800 54800 54800 0
578 20250408 090000 16057300 54800 55900 55900 54800 292