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

558
000650/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,181600,607750,38250,38250,38250,38250,1
20250408,181500,607750,38250,38250,38250,38250,0
20250408,181400,607750,38250,38250,38250,38250,0
20250408,181300,607750,38250,38250,38250,38250,0
20250408,181200,607750,38250,38250,38250,38250,0
20250408,181100,607750,38250,38250,38250,38250,0
20250408,181000,607750,38250,38250,38250,38250,0
20250408,180900,607750,38250,38250,38250,38250,0
20250408,180800,607750,38250,38250,38250,38250,0
20250408,180700,607750,38250,38250,38250,38250,0
20250408,180600,607750,38250,38250,38250,38250,0
20250408,180500,607750,38250,38250,38250,38250,0
20250408,180400,607750,38250,38250,38250,38250,0
20250408,180300,607750,38250,38250,38250,38250,0
20250408,180200,607750,38250,38250,38250,38250,0
20250408,180100,607750,38250,38250,38250,38250,0
20250408,180000,607750,38250,38250,38250,38250,0
20250408,175900,607750,38250,38250,38250,38250,0
20250408,175800,607750,38250,38250,38250,38250,0
20250408,175700,607750,38250,38250,38250,38250,0
20250408,175600,607750,38250,38250,38250,38250,0
20250408,175500,607750,38250,38250,38250,38250,0
20250408,175400,607750,38250,38250,38250,38250,0
20250408,175300,607750,38250,38250,38250,38250,0
20250408,175200,607750,38250,38250,38250,38250,0
20250408,175100,607750,38250,38250,38250,38250,0
20250408,175000,607750,38250,38250,38250,38250,0
20250408,174900,607750,38250,38250,38250,38250,0
20250408,174800,607750,38250,38250,38250,38250,0
20250408,174700,607750,38250,38250,38250,38250,0
20250408,174600,607750,38250,38250,38250,38250,1
20250408,174500,607750,38250,38250,38250,38250,0
20250408,174400,607750,38250,38250,38250,38250,0
20250408,174300,607750,38250,38250,38250,38250,0
20250408,174200,607750,38250,38250,38250,38250,0
20250408,174100,607750,38250,38250,38250,38250,0
20250408,174000,607750,38250,38250,38250,38250,0
20250408,173900,607750,38250,38250,38250,38250,0
20250408,173800,607750,38250,38250,38250,38250,0
20250408,173700,607750,38250,38250,38250,38250,0
20250408,173600,607750,38250,38250,38250,38250,0
20250408,173500,607750,38250,38250,38250,38250,0
20250408,173400,607750,38250,38250,38250,38250,0
20250408,173300,607750,38250,38250,38250,38250,0
20250408,173200,607750,38250,38250,38250,38250,0
20250408,173100,607750,38250,38250,38250,38250,0
20250408,173000,607750,38250,38250,38250,38250,0
20250408,172900,607750,38250,38250,38250,38250,0
20250408,172800,607750,38250,38250,38250,38250,0
20250408,172700,607750,38250,38250,38250,38250,0
20250408,172600,607750,38250,38250,38250,38250,0
20250408,172500,607750,38250,38250,38250,38250,0
20250408,172400,607750,38250,38250,38250,38250,0
20250408,172300,607750,38250,38250,38250,38250,0
20250408,172200,607750,38250,38250,38250,38250,0
20250408,172100,607750,38250,38250,38250,38250,0
20250408,172000,607750,38250,38250,38250,38250,0
20250408,171900,607750,38250,38250,38250,38250,0
20250408,171800,607750,38250,38250,38250,38250,0
20250408,171700,607750,38250,38250,38250,38250,0
20250408,171600,607750,38250,38250,38250,38250,1
20250408,171500,607750,38250,38250,38250,38250,0
20250408,171400,607750,38250,38250,38250,38250,0
20250408,171300,607750,38250,38250,38250,38250,0
20250408,171200,607750,38250,38250,38250,38250,0
20250408,171100,607750,38250,38250,38250,38250,0
20250408,171000,607750,38250,38250,38250,38250,0
20250408,170900,607750,38250,38250,38250,38250,0
20250408,170800,607750,38250,38250,38250,38250,0
20250408,170700,607750,38250,38250,38250,38250,0
20250408,170600,607750,38250,38250,38250,38250,0
20250408,170500,607750,38250,38250,38250,38250,0
20250408,170400,607750,38250,38250,38250,38250,0
20250408,170300,607750,38250,38250,38250,38250,0
20250408,170200,607750,38250,38250,38250,38250,0
20250408,170100,607750,38250,38250,38250,38250,0
20250408,170000,607750,38250,38250,38250,38250,0
20250408,165900,607750,38250,38250,38250,38250,0
20250408,165800,607750,38250,38250,38250,38250,0
20250408,165700,607750,38250,38250,38250,38250,0
20250408,165600,607750,38250,38250,38250,38250,0
20250408,165500,607750,38250,38250,38250,38250,0
20250408,165400,607750,38250,38250,38250,38250,0
20250408,165300,607750,38250,38250,38250,38250,0
20250408,165200,607750,38250,38250,38250,38250,0
20250408,165100,607750,38250,38250,38250,38250,0
20250408,165000,607750,38250,38250,38250,38250,0
20250408,164900,607750,38250,38250,38250,38250,0
20250408,164800,607750,38250,38250,38250,38250,0
20250408,164700,607750,38250,38250,38250,38250,0
20250408,164600,607750,38250,38250,38250,38250,1
20250408,164500,607750,38250,38250,38250,38250,0
20250408,164400,607750,38250,38250,38250,38250,0
20250408,164300,607750,38250,38250,38250,38250,0
20250408,164200,607750,38250,38250,38250,38250,0
20250408,164100,607750,38250,38250,38250,38250,0
20250408,164000,607750,38250,38250,38250,38250,0
20250408,163900,607750,38250,38250,38250,38250,0
20250408,163800,607750,38250,38250,38250,38250,0
20250408,163700,607750,38250,38250,38250,38250,0
20250408,163600,607750,38250,38250,38250,38250,0
20250408,163500,607750,38250,38250,38250,38250,0
20250408,163400,607750,38250,38250,38250,38250,0
20250408,163300,607750,38250,38250,38250,38250,0
20250408,163200,607750,38250,38250,38250,38250,0
20250408,163100,607750,38250,38250,38250,38250,0
20250408,163000,607750,38250,38250,38250,38250,0
20250408,162900,607750,38250,38250,38250,38250,0
20250408,162800,607750,38250,38250,38250,38250,0
20250408,162700,607750,38250,38250,38250,38250,0
20250408,162600,607750,38250,38250,38250,38250,0
20250408,162500,607750,38250,38250,38250,38250,0
20250408,162400,607750,38250,38250,38250,38250,0
20250408,162300,607750,38250,38250,38250,38250,0
20250408,162200,607750,38250,38250,38250,38250,0
20250408,162100,607750,38250,38250,38250,38250,0
20250408,162000,607750,38250,38250,38250,38250,0
20250408,161900,607750,38250,38250,38250,38250,0
20250408,161800,607750,38250,38250,38250,38250,0
20250408,161700,607750,38250,38250,38250,38250,0
20250408,161600,607750,38250,38250,38250,38250,1
20250408,161500,607750,38250,38250,38250,38250,0
20250408,161400,607750,38250,38250,38250,38250,0
20250408,161300,607750,38250,38250,38250,38250,0
20250408,161200,607750,38250,38250,38250,38250,0
20250408,161100,607750,38250,38250,38250,38250,0
20250408,161000,607750,38250,38250,38250,38250,0
20250408,160900,607750,38250,38250,38250,38250,0
20250408,160800,607750,38250,38250,38250,38250,0
20250408,160700,607750,38250,38250,38250,38250,0
20250408,160600,607750,38250,38250,38250,38250,0
20250408,160500,607750,38250,38250,38250,38250,0
20250408,160400,607750,38250,38250,38250,38250,0
20250408,160300,607750,38250,38250,38250,38250,0
20250408,160200,607750,38250,38250,38250,38250,0
20250408,160100,607750,38250,38250,38250,38250,0
20250408,160000,607750,38250,38250,38250,38250,0
20250408,155900,607750,38250,38250,38250,38250,0
20250408,155800,607750,38250,38250,38250,38250,0
20250408,155700,607750,38250,38250,38250,38250,0
20250408,155600,607750,38250,38250,38250,38250,0
20250408,155500,607750,38250,38250,38250,38250,0
20250408,155400,607750,38250,38250,38250,38250,0
20250408,155300,607750,38250,38250,38250,38250,0
20250408,155200,607750,38250,38250,38250,38250,0
20250408,155100,607750,38250,38250,38250,38250,0
20250408,155000,607750,38250,38250,38250,38250,0
20250408,154900,607750,38250,38250,38250,38250,0
20250408,154800,607750,38250,38250,38250,38250,0
20250408,154700,607750,38250,38250,38250,38250,0
20250408,154600,607750,38250,38250,38250,38250,1
20250408,154500,607750,38250,38250,38250,38250,0
20250408,154400,607750,38250,38250,38250,38250,0
20250408,154300,607750,38250,38250,38250,38250,0
20250408,154200,607750,38250,38250,38250,38250,0
20250408,154100,607750,38250,38250,38250,38250,0
20250408,154000,607750,38250,38250,38250,38250,0
20250408,153900,607750,38250,38250,38250,38250,0
20250408,153800,607750,38250,38250,38250,38250,0
20250408,153700,607750,38250,38250,38250,38250,0
20250408,153600,607750,38250,38250,38250,38250,0
20250408,153500,607750,38250,38250,38250,38250,0
20250408,153400,607750,38250,38250,38250,38250,0
20250408,153300,607750,38250,38250,38250,38250,0
20250408,153200,607750,38250,38250,38250,38250,0
20250408,153100,607750,38250,38250,38250,38250,0
20250408,153000,607750,38250,38250,38250,38250,1
20250408,152900,569500,38250,38250,38250,38250,0
20250408,152800,569500,38250,38250,38250,38250,0
20250408,152700,569500,38250,38250,38250,38250,0
20250408,152600,569500,38250,38250,38250,38250,0
20250408,152500,569500,38250,38250,38250,38250,0
20250408,152400,569500,38250,38250,38250,38250,0
20250408,152300,569500,38250,38250,38250,38250,0
20250408,152200,569500,38250,38250,38250,38250,0
20250408,152100,569500,38250,38250,38250,38250,0
20250408,152000,569500,38250,38250,38250,38250,0
20250408,151900,569500,38250,38250,38250,38250,0
20250408,151800,569500,38250,38250,38250,38250,0
20250408,151700,569500,38250,38250,38250,38250,0
20250408,151600,569500,38250,38250,38250,38250,0
20250408,151500,569500,38250,38250,38250,38250,0
20250408,151400,569500,38250,38250,38250,38250,0
20250408,151300,569500,38250,38250,38250,38250,0
20250408,151200,569500,38250,38250,38250,38250,0
20250408,151100,569500,38250,38250,38250,38250,0
20250408,151000,569500,38250,38250,38250,38250,0
20250408,150900,569500,38250,38250,38250,38250,0
20250408,150800,569500,38250,38250,38250,38250,0
20250408,150700,569500,38250,38250,38250,38250,0
20250408,150600,569500,38250,38250,38250,38250,0
20250408,150500,569500,38250,38250,38250,38250,0
20250408,150400,569500,38250,38250,38250,38250,0
20250408,150300,569500,38250,38250,38250,38250,0
20250408,150200,569500,38250,38250,38250,38250,0
20250408,150100,569500,38250,38250,38250,38250,0
20250408,150000,569500,38250,38250,38250,38250,0
20250408,145900,569500,38250,38250,38250,38250,0
20250408,145800,569500,38250,38250,38250,38250,0
20250408,145700,569500,38250,38250,38250,38250,0
20250408,145600,569500,38250,38250,38250,38250,0
20250408,145500,569500,38250,38250,38250,38250,0
20250408,145400,569500,38250,38250,38250,38250,0
20250408,145300,569500,38250,38250,38250,38250,1
20250408,145200,531250,38300,38300,38300,38300,0
20250408,145100,531250,38300,38300,38300,38300,0
20250408,145000,531250,38300,38300,38300,38300,0
20250408,144900,531250,38300,38300,38300,38300,0
20250408,144800,531250,38300,38300,38300,38300,0
20250408,144700,531250,38300,38300,38300,38300,0
20250408,144600,531250,38300,38300,38300,38300,0
20250408,144500,531250,38300,38300,38300,38300,0
20250408,144400,531250,38300,38300,38300,38300,0
20250408,144300,531250,38300,38300,38300,38300,0
20250408,144200,531250,38300,38300,38300,38300,0
20250408,144100,531250,38300,38300,38300,38300,0
20250408,144000,531250,38300,38300,38300,38300,0
20250408,143900,531250,38300,38300,38300,38300,0
20250408,143800,531250,38300,38300,38300,38300,0
20250408,143700,531250,38300,38300,38300,38300,0
20250408,143600,531250,38300,38300,38300,38300,0
20250408,143500,531250,38300,38300,38300,38300,0
20250408,143400,531250,38300,38300,38300,38300,0
20250408,143300,531250,38300,38300,38300,38300,0
20250408,143200,531250,38300,38300,38300,38300,0
20250408,143100,531250,38300,38300,38300,38300,0
20250408,143000,531250,38300,38300,38300,38300,0
20250408,142900,531250,38300,38300,38300,38300,0
20250408,142800,531250,38300,38300,38300,38300,0
20250408,142700,531250,38300,38300,38300,38300,0
20250408,142600,531250,38300,38300,38300,38300,0
20250408,142500,531250,38300,38300,38300,38300,0
20250408,142400,531250,38300,38300,38300,38300,0
20250408,142300,531250,38300,38300,38300,38300,0
20250408,142200,531250,38300,38300,38300,38300,0
20250408,142100,531250,38300,38300,38300,38300,0
20250408,142000,531250,38300,38300,38300,38300,0
20250408,141900,531250,38300,38300,38300,38300,0
20250408,141800,531250,38300,38300,38300,38300,0
20250408,141700,531250,38300,38300,38300,38300,0
20250408,141600,531250,38300,38300,38300,38300,0
20250408,141500,531250,38300,38300,38300,38300,0
20250408,141400,531250,38300,38300,38300,38300,0
20250408,141300,531250,38300,38300,38300,38300,0
20250408,141200,531250,38300,38300,38300,38300,0
20250408,141100,531250,38300,38300,38300,38300,0
20250408,141000,531250,38300,38300,38300,38300,0
20250408,140900,531250,38300,38300,38300,38300,0
20250408,140800,531250,38300,38300,38300,38300,0
20250408,140700,531250,38300,38300,38300,38300,0
20250408,140600,531250,38300,38300,38300,38300,0
20250408,140500,531250,38300,38300,38300,38300,0
20250408,140400,531250,38300,38300,38300,38300,0
20250408,140300,531250,38300,38300,38300,38300,0
20250408,140200,531250,38300,38300,38300,38300,0
20250408,140100,531250,38300,38300,38300,38300,0
20250408,140000,531250,38300,38300,38300,38300,0
20250408,135900,531250,38300,38300,38300,38300,0
20250408,135800,531250,38300,38300,38300,38300,0
20250408,135700,531250,38300,38300,38300,38300,0
20250408,135600,531250,38300,38300,38300,38300,0
20250408,135500,531250,38300,38300,38300,38300,0
20250408,135400,531250,38300,38300,38300,38300,0
20250408,135300,531250,38300,38300,38300,38300,0
20250408,135200,531250,38300,38300,38300,38300,0
20250408,135100,531250,38300,38300,38300,38300,0
20250408,135000,531250,38300,38300,38300,38300,0
20250408,134900,531250,38300,38300,38300,38300,0
20250408,134800,531250,38300,38300,38300,38300,0
20250408,134700,531250,38300,38300,38300,38300,0
20250408,134600,531250,38300,38300,38300,38300,0
20250408,134500,531250,38300,38300,38300,38300,0
20250408,134400,531250,38300,38300,38300,38300,0
20250408,134300,531250,38300,38300,38300,38300,0
20250408,134200,531250,38300,38300,38300,38300,0
20250408,134100,531250,38300,38300,38300,38300,0
20250408,134000,531250,38300,38300,38300,38300,0
20250408,133900,531250,38300,38300,38300,38300,0
20250408,133800,531250,38300,38300,38300,38300,0
20250408,133700,531250,38300,38300,38300,38300,0
20250408,133600,531250,38300,38300,38300,38300,0
20250408,133500,531250,38300,38300,38300,38300,0
20250408,133400,531250,38300,38300,38300,38300,0
20250408,133300,531250,38300,38300,38300,38300,0
20250408,133200,531250,38300,38300,38300,38300,0
20250408,133100,531250,38300,38300,38300,38300,0
20250408,133000,531250,38300,38300,38300,38300,0
20250408,132900,531250,38300,38300,38300,38300,0
20250408,132800,531250,38300,38300,38300,38300,0
20250408,132700,531250,38300,38300,38300,38300,0
20250408,132600,531250,38300,38300,38300,38300,0
20250408,132500,531250,38300,38300,38300,38300,0
20250408,132400,531250,38300,38300,38300,38300,0
20250408,132300,531250,38300,38300,38300,38300,0
20250408,132200,531250,38300,38300,38300,38300,0
20250408,132100,531250,38300,38300,38300,38300,0
20250408,132000,531250,38300,38300,38300,38300,0
20250408,131900,531250,38300,38300,38300,38300,0
20250408,131800,531250,38300,38300,38300,38300,0
20250408,131700,531250,38300,38300,38300,38300,0
20250408,131600,531250,38300,38300,38300,38300,0
20250408,131500,531250,38300,38300,38300,38300,0
20250408,131400,531250,38300,38300,38300,38300,0
20250408,131300,531250,38300,38300,38300,38300,0
20250408,131200,531250,38300,38300,38300,38300,0
20250408,131100,531250,38300,38300,38300,38300,0
20250408,131000,531250,38300,38300,38300,38300,0
20250408,130900,531250,38300,38300,38300,38300,0
20250408,130800,531250,38300,38300,38300,38300,0
20250408,130700,531250,38300,38300,38300,38300,0
20250408,130600,531250,38300,38300,38300,38300,0
20250408,130500,531250,38300,38300,38300,38300,0
20250408,130400,531250,38300,38300,38300,38300,0
20250408,130300,531250,38300,38300,38300,38300,0
20250408,130200,531250,38300,38300,38300,38300,0
20250408,130100,531250,38300,38300,38300,38300,0
20250408,130000,531250,38300,38300,38300,38300,0
20250408,125900,531250,38300,38300,38300,38300,0
20250408,125800,531250,38300,38300,38300,38300,0
20250408,125700,531250,38300,38300,38300,38300,2
20250408,125600,454650,38300,38300,38300,38300,0
20250408,125500,454650,38300,38300,38300,38300,0
20250408,125400,454650,38300,38300,38300,38300,0
20250408,125300,454650,38300,38300,38300,38300,0
20250408,125200,454650,38300,38300,38300,38300,0
20250408,125100,454650,38300,38300,38300,38300,0
20250408,125000,454650,38300,38300,38300,38300,0
20250408,124900,454650,38300,38300,38300,38300,0
20250408,124800,454650,38300,38300,38300,38300,0
20250408,124700,454650,38300,38300,38300,38300,0
20250408,124600,454650,38300,38300,38300,38300,0
20250408,124500,454650,38300,38300,38300,38300,0
20250408,124400,454650,38300,38300,38300,38300,0
20250408,124300,454650,38300,38300,38300,38300,0
20250408,124200,454650,38300,38300,38300,38300,0
20250408,124100,454650,38300,38300,38300,38300,0
20250408,124000,454650,38300,38300,38300,38300,0
20250408,123900,454650,38300,38300,38300,38300,0
20250408,123800,454650,38300,38300,38300,38300,0
20250408,123700,454650,38300,38300,38300,38300,0
20250408,123600,454650,38300,38300,38300,38300,0
20250408,123500,454650,38300,38300,38300,38300,0
20250408,123400,454650,38300,38300,38300,38300,0
20250408,123300,454650,38300,38300,38300,38300,0
20250408,123200,454650,38300,38300,38300,38300,0
20250408,123100,454650,38300,38300,38300,38300,0
20250408,123000,454650,38300,38300,38300,38300,0
20250408,122900,454650,38300,38300,38300,38300,0
20250408,122800,454650,38300,38300,38300,38300,0
20250408,122700,454650,38300,38300,38300,38300,0
20250408,122600,454650,38300,38300,38300,38300,0
20250408,122500,454650,38300,38300,38300,38300,0
20250408,122400,454650,38300,38300,38300,38300,0
20250408,122300,454650,38300,38300,38300,38300,0
20250408,122200,454650,38300,38300,38300,38300,0
20250408,122100,454650,38300,38300,38300,38300,0
20250408,122000,454650,38300,38300,38300,38300,0
20250408,121900,454650,38300,38300,38300,38300,0
20250408,121800,454650,38300,38300,38300,38300,0
20250408,121700,454650,38300,38300,38300,38300,0
20250408,121600,454650,38300,38300,38300,38300,0
20250408,121500,454650,38300,38300,38300,38300,0
20250408,121400,454650,38300,38300,38300,38300,0
20250408,121300,454650,38300,38300,38300,38300,0
20250408,121200,454650,38300,38300,38300,38300,0
20250408,121100,454650,38300,38300,38300,38300,0
20250408,121000,454650,38300,38300,38300,38300,0
20250408,120900,454650,38300,38300,38300,38300,0
20250408,120800,454650,38300,38300,38300,38300,0
20250408,120700,454650,38300,38300,38300,38300,0
20250408,120600,454650,38300,38300,38300,38300,0
20250408,120500,454650,38300,38300,38300,38300,0
20250408,120400,454650,38300,38300,38300,38300,0
20250408,120300,454650,38300,38300,38300,38300,0
20250408,120200,454650,38300,38300,38300,38300,0
20250408,120100,454650,38300,38300,38300,38300,0
20250408,120000,454650,38300,38300,38300,38300,0
20250408,115900,454650,38300,38300,38300,38300,0
20250408,115800,454650,38300,38300,38300,38300,0
20250408,115700,454650,38300,38300,38300,38300,0
20250408,115600,454650,38300,38300,38300,38300,0
20250408,115500,454650,38300,38300,38300,38300,0
20250408,115400,454650,38300,38300,38300,38300,0
20250408,115300,454650,38300,38300,38300,38300,0
20250408,115200,454650,38300,38300,38300,38300,0
20250408,115100,454650,38300,38300,38300,38300,0
20250408,115000,454650,38300,38300,38300,38300,0
20250408,114900,454650,38300,38300,38300,38300,0
20250408,114800,454650,38300,38300,38300,38300,0
20250408,114700,454650,38300,38300,38300,38300,0
20250408,114600,454650,38300,38300,38300,38300,0
20250408,114500,454650,38300,38300,38300,38300,0
20250408,114400,454650,38300,38300,38300,38300,0
20250408,114300,454650,38300,38300,38300,38300,0
20250408,114200,454650,38300,38300,38300,38300,0
20250408,114100,454650,38300,38300,38300,38300,0
20250408,114000,454650,38300,38300,38300,38300,0
20250408,113900,454650,38300,38300,38300,38300,0
20250408,113800,454650,38300,38300,38300,38300,0
20250408,113700,454650,38300,38300,38300,38300,0
20250408,113600,454650,38300,37950,38300,37950,4
20250408,113500,302500,37750,37750,37750,37750,0
20250408,113400,302500,37750,37750,37750,37750,0
20250408,113300,302500,37750,37750,37750,37750,0
20250408,113200,302500,37750,37750,37750,37750,0
20250408,113100,302500,37750,37800,37800,37750,6
20250408,113000,75900,37950,37950,37950,37950,0
20250408,112900,75900,37950,37950,37950,37950,0
20250408,112800,75900,37950,37950,37950,37950,0
20250408,112700,75900,37950,37950,37950,37950,0
20250408,112600,75900,37950,37950,37950,37950,0
20250408,112500,75900,37950,37950,37950,37950,0
20250408,112400,75900,37950,37950,37950,37950,0
20250408,112300,75900,37950,37950,37950,37950,0
20250408,112200,75900,37950,37950,37950,37950,0
20250408,112100,75900,37950,37950,37950,37950,0
20250408,112000,75900,37950,37950,37950,37950,0
20250408,111900,75900,37950,37950,37950,37950,0
20250408,111800,75900,37950,37950,37950,37950,0
20250408,111700,75900,37950,37950,37950,37950,0
20250408,111600,75900,37950,37950,37950,37950,0
20250408,111500,75900,37950,37950,37950,37950,0
20250408,111400,75900,37950,37950,37950,37950,0
20250408,111300,75900,37950,37950,37950,37950,0
20250408,111200,75900,37950,37950,37950,37950,0
20250408,111100,75900,37950,37950,37950,37950,0
20250408,111000,75900,37950,37950,37950,37950,0
20250408,110900,75900,37950,37950,37950,37950,0
20250408,110800,75900,37950,37950,37950,37950,0
20250408,110700,75900,37950,37950,37950,37950,0
20250408,110600,75900,37950,37950,37950,37950,0
20250408,110500,75900,37950,37950,37950,37950,1
20250408,110400,37950,37950,37950,37950,37950,1
20250408,110300,0,38300,38300,38300,38300,0
20250408,110200,0,38300,38300,38300,38300,0
20250408,110100,0,38300,38300,38300,38300,0
20250408,110000,0,38300,38300,38300,38300,0
20250408,105900,0,38300,38300,38300,38300,0
20250408,105800,0,38300,38300,38300,38300,0
20250408,105700,0,38300,38300,38300,38300,0
20250408,105600,0,38300,38300,38300,38300,0
20250408,105500,0,38300,38300,38300,38300,0
20250408,105400,0,38300,38300,38300,38300,0
20250408,105300,0,38300,38300,38300,38300,0
20250408,105200,0,38300,38300,38300,38300,0
20250408,105100,0,38300,38300,38300,38300,0
20250408,105000,0,38300,38300,38300,38300,0
20250408,104900,0,38300,38300,38300,38300,0
20250408,104800,0,38300,38300,38300,38300,0
20250408,104700,0,38300,38300,38300,38300,0
20250408,104600,0,38300,38300,38300,38300,0
20250408,104500,0,38300,38300,38300,38300,0
20250408,104400,0,38300,38300,38300,38300,0
20250408,104300,0,38300,38300,38300,38300,0
20250408,104200,0,38300,38300,38300,38300,0
20250408,104100,0,38300,38300,38300,38300,0
20250408,104000,0,38300,38300,38300,38300,0
20250408,103900,0,38300,38300,38300,38300,0
20250408,103800,0,38300,38300,38300,38300,0
20250408,103700,0,38300,38300,38300,38300,0
20250408,103600,0,38300,38300,38300,38300,0
20250408,103500,0,38300,38300,38300,38300,0
20250408,103400,0,38300,38300,38300,38300,0
20250408,103300,0,38300,38300,38300,38300,0
20250408,103200,0,38300,38300,38300,38300,0
20250408,103100,0,38300,38300,38300,38300,0
20250408,103000,0,38300,38300,38300,38300,0
20250408,102900,0,38300,38300,38300,38300,0
20250408,102800,0,38300,38300,38300,38300,0
20250408,102700,0,38300,38300,38300,38300,0
20250408,102600,0,38300,38300,38300,38300,0
20250408,102500,0,38300,38300,38300,38300,0
20250408,102400,0,38300,38300,38300,38300,0
20250408,102300,0,38300,38300,38300,38300,0
20250408,102200,0,38300,38300,38300,38300,0
20250408,102100,0,38300,38300,38300,38300,0
20250408,102000,0,38300,38300,38300,38300,0
20250408,101900,0,38300,38300,38300,38300,0
20250408,101800,0,38300,38300,38300,38300,0
20250408,101700,0,38300,38300,38300,38300,0
20250408,101600,0,38300,38300,38300,38300,0
20250408,101500,0,38300,38300,38300,38300,0
20250408,101400,0,38300,38300,38300,38300,0
20250408,101300,0,38300,38300,38300,38300,0
20250408,101200,0,38300,38300,38300,38300,0
20250408,101100,0,38300,38300,38300,38300,0
20250408,101000,0,38300,38300,38300,38300,0
20250408,100900,0,38300,38300,38300,38300,0
20250408,100800,0,38300,38300,38300,38300,0
20250408,100700,0,38300,38300,38300,38300,0
20250408,100600,0,38300,38300,38300,38300,0
20250408,100500,0,38300,38300,38300,38300,0
20250408,100400,0,38300,38300,38300,38300,0
20250408,100300,0,38300,38300,38300,38300,0
20250408,100200,0,38300,38300,38300,38300,0
20250408,100100,0,38300,38300,38300,38300,0
20250408,100000,0,38300,38300,38300,38300,0
20250408,095900,0,38300,38300,38300,38300,0
20250408,095800,0,38300,38300,38300,38300,0
20250408,095700,0,38300,38300,38300,38300,0
20250408,095600,0,38300,38300,38300,38300,0
20250408,095500,0,38300,38300,38300,38300,0
20250408,095400,0,38300,38300,38300,38300,0
20250408,095300,0,38300,38300,38300,38300,0
20250408,095200,0,38300,38300,38300,38300,0
20250408,095100,0,38300,38300,38300,38300,0
20250408,095000,0,38300,38300,38300,38300,0
20250408,094900,0,38300,38300,38300,38300,0
20250408,094800,0,38300,38300,38300,38300,0
20250408,094700,0,38300,38300,38300,38300,0
20250408,094600,0,38300,38300,38300,38300,0
20250408,094500,0,38300,38300,38300,38300,0
20250408,094400,0,38300,38300,38300,38300,0
20250408,094300,0,38300,38300,38300,38300,0
20250408,094200,0,38300,38300,38300,38300,0
20250408,094100,0,38300,38300,38300,38300,0
20250408,094000,0,38300,38300,38300,38300,0
20250408,093900,0,38300,38300,38300,38300,0
20250408,093800,0,38300,38300,38300,38300,0
20250408,093700,0,38300,38300,38300,38300,0
20250408,093600,0,38300,38300,38300,38300,0
20250408,093500,0,38300,38300,38300,38300,0
20250408,093400,0,38300,38300,38300,38300,0
20250408,093300,0,38300,38300,38300,38300,0
20250408,093200,0,38300,38300,38300,38300,0
20250408,093100,0,38300,38300,38300,38300,0
20250408,093000,0,38300,38300,38300,38300,0
20250408,092900,0,38300,38300,38300,38300,0
20250408,092800,0,38300,38300,38300,38300,0
20250408,092700,0,38300,38300,38300,38300,0
20250408,092600,0,38300,38300,38300,38300,0
20250408,092500,0,38300,38300,38300,38300,0
20250408,092400,0,38300,38300,38300,38300,0
20250408,092300,0,38300,38300,38300,38300,0
20250408,092200,0,38300,38300,38300,38300,0
20250408,092100,0,38300,38300,38300,38300,0
20250408,092000,0,38300,38300,38300,38300,0
20250408,091900,0,38300,38300,38300,38300,0
20250408,091800,0,38300,38300,38300,38300,0
20250408,091700,0,38300,38300,38300,38300,0
20250408,091600,0,38300,38300,38300,38300,0
20250408,091500,0,38300,38300,38300,38300,0
20250408,091400,0,38300,38300,38300,38300,0
20250408,091300,0,38300,38300,38300,38300,0
20250408,091200,0,38300,38300,38300,38300,0
20250408,091100,0,38300,38300,38300,38300,0
20250408,091000,0,38300,38300,38300,38300,0
20250408,090900,0,38300,38300,38300,38300,0
20250408,090800,0,38300,38300,38300,38300,0
20250408,090700,0,38300,38300,38300,38300,0
20250408,090600,0,38300,38300,38300,38300,0
20250408,090500,0,38300,38300,38300,38300,0
20250408,090400,0,38300,38300,38300,38300,0
20250408,090300,0,38300,38300,38300,38300,0
20250408,090200,0,38300,38300,38300,38300,0
20250408,090100,0,38300,38300,38300,38300,0
20250408,090000,0,38300,38300,38300,38300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 181600 607750 38250 38250 38250 38250 1
3 20250408 181500 607750 38250 38250 38250 38250 0
4 20250408 181400 607750 38250 38250 38250 38250 0
5 20250408 181300 607750 38250 38250 38250 38250 0
6 20250408 181200 607750 38250 38250 38250 38250 0
7 20250408 181100 607750 38250 38250 38250 38250 0
8 20250408 181000 607750 38250 38250 38250 38250 0
9 20250408 180900 607750 38250 38250 38250 38250 0
10 20250408 180800 607750 38250 38250 38250 38250 0
11 20250408 180700 607750 38250 38250 38250 38250 0
12 20250408 180600 607750 38250 38250 38250 38250 0
13 20250408 180500 607750 38250 38250 38250 38250 0
14 20250408 180400 607750 38250 38250 38250 38250 0
15 20250408 180300 607750 38250 38250 38250 38250 0
16 20250408 180200 607750 38250 38250 38250 38250 0
17 20250408 180100 607750 38250 38250 38250 38250 0
18 20250408 180000 607750 38250 38250 38250 38250 0
19 20250408 175900 607750 38250 38250 38250 38250 0
20 20250408 175800 607750 38250 38250 38250 38250 0
21 20250408 175700 607750 38250 38250 38250 38250 0
22 20250408 175600 607750 38250 38250 38250 38250 0
23 20250408 175500 607750 38250 38250 38250 38250 0
24 20250408 175400 607750 38250 38250 38250 38250 0
25 20250408 175300 607750 38250 38250 38250 38250 0
26 20250408 175200 607750 38250 38250 38250 38250 0
27 20250408 175100 607750 38250 38250 38250 38250 0
28 20250408 175000 607750 38250 38250 38250 38250 0
29 20250408 174900 607750 38250 38250 38250 38250 0
30 20250408 174800 607750 38250 38250 38250 38250 0
31 20250408 174700 607750 38250 38250 38250 38250 0
32 20250408 174600 607750 38250 38250 38250 38250 1
33 20250408 174500 607750 38250 38250 38250 38250 0
34 20250408 174400 607750 38250 38250 38250 38250 0
35 20250408 174300 607750 38250 38250 38250 38250 0
36 20250408 174200 607750 38250 38250 38250 38250 0
37 20250408 174100 607750 38250 38250 38250 38250 0
38 20250408 174000 607750 38250 38250 38250 38250 0
39 20250408 173900 607750 38250 38250 38250 38250 0
40 20250408 173800 607750 38250 38250 38250 38250 0
41 20250408 173700 607750 38250 38250 38250 38250 0
42 20250408 173600 607750 38250 38250 38250 38250 0
43 20250408 173500 607750 38250 38250 38250 38250 0
44 20250408 173400 607750 38250 38250 38250 38250 0
45 20250408 173300 607750 38250 38250 38250 38250 0
46 20250408 173200 607750 38250 38250 38250 38250 0
47 20250408 173100 607750 38250 38250 38250 38250 0
48 20250408 173000 607750 38250 38250 38250 38250 0
49 20250408 172900 607750 38250 38250 38250 38250 0
50 20250408 172800 607750 38250 38250 38250 38250 0
51 20250408 172700 607750 38250 38250 38250 38250 0
52 20250408 172600 607750 38250 38250 38250 38250 0
53 20250408 172500 607750 38250 38250 38250 38250 0
54 20250408 172400 607750 38250 38250 38250 38250 0
55 20250408 172300 607750 38250 38250 38250 38250 0
56 20250408 172200 607750 38250 38250 38250 38250 0
57 20250408 172100 607750 38250 38250 38250 38250 0
58 20250408 172000 607750 38250 38250 38250 38250 0
59 20250408 171900 607750 38250 38250 38250 38250 0
60 20250408 171800 607750 38250 38250 38250 38250 0
61 20250408 171700 607750 38250 38250 38250 38250 0
62 20250408 171600 607750 38250 38250 38250 38250 1
63 20250408 171500 607750 38250 38250 38250 38250 0
64 20250408 171400 607750 38250 38250 38250 38250 0
65 20250408 171300 607750 38250 38250 38250 38250 0
66 20250408 171200 607750 38250 38250 38250 38250 0
67 20250408 171100 607750 38250 38250 38250 38250 0
68 20250408 171000 607750 38250 38250 38250 38250 0
69 20250408 170900 607750 38250 38250 38250 38250 0
70 20250408 170800 607750 38250 38250 38250 38250 0
71 20250408 170700 607750 38250 38250 38250 38250 0
72 20250408 170600 607750 38250 38250 38250 38250 0
73 20250408 170500 607750 38250 38250 38250 38250 0
74 20250408 170400 607750 38250 38250 38250 38250 0
75 20250408 170300 607750 38250 38250 38250 38250 0
76 20250408 170200 607750 38250 38250 38250 38250 0
77 20250408 170100 607750 38250 38250 38250 38250 0
78 20250408 170000 607750 38250 38250 38250 38250 0
79 20250408 165900 607750 38250 38250 38250 38250 0
80 20250408 165800 607750 38250 38250 38250 38250 0
81 20250408 165700 607750 38250 38250 38250 38250 0
82 20250408 165600 607750 38250 38250 38250 38250 0
83 20250408 165500 607750 38250 38250 38250 38250 0
84 20250408 165400 607750 38250 38250 38250 38250 0
85 20250408 165300 607750 38250 38250 38250 38250 0
86 20250408 165200 607750 38250 38250 38250 38250 0
87 20250408 165100 607750 38250 38250 38250 38250 0
88 20250408 165000 607750 38250 38250 38250 38250 0
89 20250408 164900 607750 38250 38250 38250 38250 0
90 20250408 164800 607750 38250 38250 38250 38250 0
91 20250408 164700 607750 38250 38250 38250 38250 0
92 20250408 164600 607750 38250 38250 38250 38250 1
93 20250408 164500 607750 38250 38250 38250 38250 0
94 20250408 164400 607750 38250 38250 38250 38250 0
95 20250408 164300 607750 38250 38250 38250 38250 0
96 20250408 164200 607750 38250 38250 38250 38250 0
97 20250408 164100 607750 38250 38250 38250 38250 0
98 20250408 164000 607750 38250 38250 38250 38250 0
99 20250408 163900 607750 38250 38250 38250 38250 0
100 20250408 163800 607750 38250 38250 38250 38250 0
101 20250408 163700 607750 38250 38250 38250 38250 0
102 20250408 163600 607750 38250 38250 38250 38250 0
103 20250408 163500 607750 38250 38250 38250 38250 0
104 20250408 163400 607750 38250 38250 38250 38250 0
105 20250408 163300 607750 38250 38250 38250 38250 0
106 20250408 163200 607750 38250 38250 38250 38250 0
107 20250408 163100 607750 38250 38250 38250 38250 0
108 20250408 163000 607750 38250 38250 38250 38250 0
109 20250408 162900 607750 38250 38250 38250 38250 0
110 20250408 162800 607750 38250 38250 38250 38250 0
111 20250408 162700 607750 38250 38250 38250 38250 0
112 20250408 162600 607750 38250 38250 38250 38250 0
113 20250408 162500 607750 38250 38250 38250 38250 0
114 20250408 162400 607750 38250 38250 38250 38250 0
115 20250408 162300 607750 38250 38250 38250 38250 0
116 20250408 162200 607750 38250 38250 38250 38250 0
117 20250408 162100 607750 38250 38250 38250 38250 0
118 20250408 162000 607750 38250 38250 38250 38250 0
119 20250408 161900 607750 38250 38250 38250 38250 0
120 20250408 161800 607750 38250 38250 38250 38250 0
121 20250408 161700 607750 38250 38250 38250 38250 0
122 20250408 161600 607750 38250 38250 38250 38250 1
123 20250408 161500 607750 38250 38250 38250 38250 0
124 20250408 161400 607750 38250 38250 38250 38250 0
125 20250408 161300 607750 38250 38250 38250 38250 0
126 20250408 161200 607750 38250 38250 38250 38250 0
127 20250408 161100 607750 38250 38250 38250 38250 0
128 20250408 161000 607750 38250 38250 38250 38250 0
129 20250408 160900 607750 38250 38250 38250 38250 0
130 20250408 160800 607750 38250 38250 38250 38250 0
131 20250408 160700 607750 38250 38250 38250 38250 0
132 20250408 160600 607750 38250 38250 38250 38250 0
133 20250408 160500 607750 38250 38250 38250 38250 0
134 20250408 160400 607750 38250 38250 38250 38250 0
135 20250408 160300 607750 38250 38250 38250 38250 0
136 20250408 160200 607750 38250 38250 38250 38250 0
137 20250408 160100 607750 38250 38250 38250 38250 0
138 20250408 160000 607750 38250 38250 38250 38250 0
139 20250408 155900 607750 38250 38250 38250 38250 0
140 20250408 155800 607750 38250 38250 38250 38250 0
141 20250408 155700 607750 38250 38250 38250 38250 0
142 20250408 155600 607750 38250 38250 38250 38250 0
143 20250408 155500 607750 38250 38250 38250 38250 0
144 20250408 155400 607750 38250 38250 38250 38250 0
145 20250408 155300 607750 38250 38250 38250 38250 0
146 20250408 155200 607750 38250 38250 38250 38250 0
147 20250408 155100 607750 38250 38250 38250 38250 0
148 20250408 155000 607750 38250 38250 38250 38250 0
149 20250408 154900 607750 38250 38250 38250 38250 0
150 20250408 154800 607750 38250 38250 38250 38250 0
151 20250408 154700 607750 38250 38250 38250 38250 0
152 20250408 154600 607750 38250 38250 38250 38250 1
153 20250408 154500 607750 38250 38250 38250 38250 0
154 20250408 154400 607750 38250 38250 38250 38250 0
155 20250408 154300 607750 38250 38250 38250 38250 0
156 20250408 154200 607750 38250 38250 38250 38250 0
157 20250408 154100 607750 38250 38250 38250 38250 0
158 20250408 154000 607750 38250 38250 38250 38250 0
159 20250408 153900 607750 38250 38250 38250 38250 0
160 20250408 153800 607750 38250 38250 38250 38250 0
161 20250408 153700 607750 38250 38250 38250 38250 0
162 20250408 153600 607750 38250 38250 38250 38250 0
163 20250408 153500 607750 38250 38250 38250 38250 0
164 20250408 153400 607750 38250 38250 38250 38250 0
165 20250408 153300 607750 38250 38250 38250 38250 0
166 20250408 153200 607750 38250 38250 38250 38250 0
167 20250408 153100 607750 38250 38250 38250 38250 0
168 20250408 153000 607750 38250 38250 38250 38250 1
169 20250408 152900 569500 38250 38250 38250 38250 0
170 20250408 152800 569500 38250 38250 38250 38250 0
171 20250408 152700 569500 38250 38250 38250 38250 0
172 20250408 152600 569500 38250 38250 38250 38250 0
173 20250408 152500 569500 38250 38250 38250 38250 0
174 20250408 152400 569500 38250 38250 38250 38250 0
175 20250408 152300 569500 38250 38250 38250 38250 0
176 20250408 152200 569500 38250 38250 38250 38250 0
177 20250408 152100 569500 38250 38250 38250 38250 0
178 20250408 152000 569500 38250 38250 38250 38250 0
179 20250408 151900 569500 38250 38250 38250 38250 0
180 20250408 151800 569500 38250 38250 38250 38250 0
181 20250408 151700 569500 38250 38250 38250 38250 0
182 20250408 151600 569500 38250 38250 38250 38250 0
183 20250408 151500 569500 38250 38250 38250 38250 0
184 20250408 151400 569500 38250 38250 38250 38250 0
185 20250408 151300 569500 38250 38250 38250 38250 0
186 20250408 151200 569500 38250 38250 38250 38250 0
187 20250408 151100 569500 38250 38250 38250 38250 0
188 20250408 151000 569500 38250 38250 38250 38250 0
189 20250408 150900 569500 38250 38250 38250 38250 0
190 20250408 150800 569500 38250 38250 38250 38250 0
191 20250408 150700 569500 38250 38250 38250 38250 0
192 20250408 150600 569500 38250 38250 38250 38250 0
193 20250408 150500 569500 38250 38250 38250 38250 0
194 20250408 150400 569500 38250 38250 38250 38250 0
195 20250408 150300 569500 38250 38250 38250 38250 0
196 20250408 150200 569500 38250 38250 38250 38250 0
197 20250408 150100 569500 38250 38250 38250 38250 0
198 20250408 150000 569500 38250 38250 38250 38250 0
199 20250408 145900 569500 38250 38250 38250 38250 0
200 20250408 145800 569500 38250 38250 38250 38250 0
201 20250408 145700 569500 38250 38250 38250 38250 0
202 20250408 145600 569500 38250 38250 38250 38250 0
203 20250408 145500 569500 38250 38250 38250 38250 0
204 20250408 145400 569500 38250 38250 38250 38250 0
205 20250408 145300 569500 38250 38250 38250 38250 1
206 20250408 145200 531250 38300 38300 38300 38300 0
207 20250408 145100 531250 38300 38300 38300 38300 0
208 20250408 145000 531250 38300 38300 38300 38300 0
209 20250408 144900 531250 38300 38300 38300 38300 0
210 20250408 144800 531250 38300 38300 38300 38300 0
211 20250408 144700 531250 38300 38300 38300 38300 0
212 20250408 144600 531250 38300 38300 38300 38300 0
213 20250408 144500 531250 38300 38300 38300 38300 0
214 20250408 144400 531250 38300 38300 38300 38300 0
215 20250408 144300 531250 38300 38300 38300 38300 0
216 20250408 144200 531250 38300 38300 38300 38300 0
217 20250408 144100 531250 38300 38300 38300 38300 0
218 20250408 144000 531250 38300 38300 38300 38300 0
219 20250408 143900 531250 38300 38300 38300 38300 0
220 20250408 143800 531250 38300 38300 38300 38300 0
221 20250408 143700 531250 38300 38300 38300 38300 0
222 20250408 143600 531250 38300 38300 38300 38300 0
223 20250408 143500 531250 38300 38300 38300 38300 0
224 20250408 143400 531250 38300 38300 38300 38300 0
225 20250408 143300 531250 38300 38300 38300 38300 0
226 20250408 143200 531250 38300 38300 38300 38300 0
227 20250408 143100 531250 38300 38300 38300 38300 0
228 20250408 143000 531250 38300 38300 38300 38300 0
229 20250408 142900 531250 38300 38300 38300 38300 0
230 20250408 142800 531250 38300 38300 38300 38300 0
231 20250408 142700 531250 38300 38300 38300 38300 0
232 20250408 142600 531250 38300 38300 38300 38300 0
233 20250408 142500 531250 38300 38300 38300 38300 0
234 20250408 142400 531250 38300 38300 38300 38300 0
235 20250408 142300 531250 38300 38300 38300 38300 0
236 20250408 142200 531250 38300 38300 38300 38300 0
237 20250408 142100 531250 38300 38300 38300 38300 0
238 20250408 142000 531250 38300 38300 38300 38300 0
239 20250408 141900 531250 38300 38300 38300 38300 0
240 20250408 141800 531250 38300 38300 38300 38300 0
241 20250408 141700 531250 38300 38300 38300 38300 0
242 20250408 141600 531250 38300 38300 38300 38300 0
243 20250408 141500 531250 38300 38300 38300 38300 0
244 20250408 141400 531250 38300 38300 38300 38300 0
245 20250408 141300 531250 38300 38300 38300 38300 0
246 20250408 141200 531250 38300 38300 38300 38300 0
247 20250408 141100 531250 38300 38300 38300 38300 0
248 20250408 141000 531250 38300 38300 38300 38300 0
249 20250408 140900 531250 38300 38300 38300 38300 0
250 20250408 140800 531250 38300 38300 38300 38300 0
251 20250408 140700 531250 38300 38300 38300 38300 0
252 20250408 140600 531250 38300 38300 38300 38300 0
253 20250408 140500 531250 38300 38300 38300 38300 0
254 20250408 140400 531250 38300 38300 38300 38300 0
255 20250408 140300 531250 38300 38300 38300 38300 0
256 20250408 140200 531250 38300 38300 38300 38300 0
257 20250408 140100 531250 38300 38300 38300 38300 0
258 20250408 140000 531250 38300 38300 38300 38300 0
259 20250408 135900 531250 38300 38300 38300 38300 0
260 20250408 135800 531250 38300 38300 38300 38300 0
261 20250408 135700 531250 38300 38300 38300 38300 0
262 20250408 135600 531250 38300 38300 38300 38300 0
263 20250408 135500 531250 38300 38300 38300 38300 0
264 20250408 135400 531250 38300 38300 38300 38300 0
265 20250408 135300 531250 38300 38300 38300 38300 0
266 20250408 135200 531250 38300 38300 38300 38300 0
267 20250408 135100 531250 38300 38300 38300 38300 0
268 20250408 135000 531250 38300 38300 38300 38300 0
269 20250408 134900 531250 38300 38300 38300 38300 0
270 20250408 134800 531250 38300 38300 38300 38300 0
271 20250408 134700 531250 38300 38300 38300 38300 0
272 20250408 134600 531250 38300 38300 38300 38300 0
273 20250408 134500 531250 38300 38300 38300 38300 0
274 20250408 134400 531250 38300 38300 38300 38300 0
275 20250408 134300 531250 38300 38300 38300 38300 0
276 20250408 134200 531250 38300 38300 38300 38300 0
277 20250408 134100 531250 38300 38300 38300 38300 0
278 20250408 134000 531250 38300 38300 38300 38300 0
279 20250408 133900 531250 38300 38300 38300 38300 0
280 20250408 133800 531250 38300 38300 38300 38300 0
281 20250408 133700 531250 38300 38300 38300 38300 0
282 20250408 133600 531250 38300 38300 38300 38300 0
283 20250408 133500 531250 38300 38300 38300 38300 0
284 20250408 133400 531250 38300 38300 38300 38300 0
285 20250408 133300 531250 38300 38300 38300 38300 0
286 20250408 133200 531250 38300 38300 38300 38300 0
287 20250408 133100 531250 38300 38300 38300 38300 0
288 20250408 133000 531250 38300 38300 38300 38300 0
289 20250408 132900 531250 38300 38300 38300 38300 0
290 20250408 132800 531250 38300 38300 38300 38300 0
291 20250408 132700 531250 38300 38300 38300 38300 0
292 20250408 132600 531250 38300 38300 38300 38300 0
293 20250408 132500 531250 38300 38300 38300 38300 0
294 20250408 132400 531250 38300 38300 38300 38300 0
295 20250408 132300 531250 38300 38300 38300 38300 0
296 20250408 132200 531250 38300 38300 38300 38300 0
297 20250408 132100 531250 38300 38300 38300 38300 0
298 20250408 132000 531250 38300 38300 38300 38300 0
299 20250408 131900 531250 38300 38300 38300 38300 0
300 20250408 131800 531250 38300 38300 38300 38300 0
301 20250408 131700 531250 38300 38300 38300 38300 0
302 20250408 131600 531250 38300 38300 38300 38300 0
303 20250408 131500 531250 38300 38300 38300 38300 0
304 20250408 131400 531250 38300 38300 38300 38300 0
305 20250408 131300 531250 38300 38300 38300 38300 0
306 20250408 131200 531250 38300 38300 38300 38300 0
307 20250408 131100 531250 38300 38300 38300 38300 0
308 20250408 131000 531250 38300 38300 38300 38300 0
309 20250408 130900 531250 38300 38300 38300 38300 0
310 20250408 130800 531250 38300 38300 38300 38300 0
311 20250408 130700 531250 38300 38300 38300 38300 0
312 20250408 130600 531250 38300 38300 38300 38300 0
313 20250408 130500 531250 38300 38300 38300 38300 0
314 20250408 130400 531250 38300 38300 38300 38300 0
315 20250408 130300 531250 38300 38300 38300 38300 0
316 20250408 130200 531250 38300 38300 38300 38300 0
317 20250408 130100 531250 38300 38300 38300 38300 0
318 20250408 130000 531250 38300 38300 38300 38300 0
319 20250408 125900 531250 38300 38300 38300 38300 0
320 20250408 125800 531250 38300 38300 38300 38300 0
321 20250408 125700 531250 38300 38300 38300 38300 2
322 20250408 125600 454650 38300 38300 38300 38300 0
323 20250408 125500 454650 38300 38300 38300 38300 0
324 20250408 125400 454650 38300 38300 38300 38300 0
325 20250408 125300 454650 38300 38300 38300 38300 0
326 20250408 125200 454650 38300 38300 38300 38300 0
327 20250408 125100 454650 38300 38300 38300 38300 0
328 20250408 125000 454650 38300 38300 38300 38300 0
329 20250408 124900 454650 38300 38300 38300 38300 0
330 20250408 124800 454650 38300 38300 38300 38300 0
331 20250408 124700 454650 38300 38300 38300 38300 0
332 20250408 124600 454650 38300 38300 38300 38300 0
333 20250408 124500 454650 38300 38300 38300 38300 0
334 20250408 124400 454650 38300 38300 38300 38300 0
335 20250408 124300 454650 38300 38300 38300 38300 0
336 20250408 124200 454650 38300 38300 38300 38300 0
337 20250408 124100 454650 38300 38300 38300 38300 0
338 20250408 124000 454650 38300 38300 38300 38300 0
339 20250408 123900 454650 38300 38300 38300 38300 0
340 20250408 123800 454650 38300 38300 38300 38300 0
341 20250408 123700 454650 38300 38300 38300 38300 0
342 20250408 123600 454650 38300 38300 38300 38300 0
343 20250408 123500 454650 38300 38300 38300 38300 0
344 20250408 123400 454650 38300 38300 38300 38300 0
345 20250408 123300 454650 38300 38300 38300 38300 0
346 20250408 123200 454650 38300 38300 38300 38300 0
347 20250408 123100 454650 38300 38300 38300 38300 0
348 20250408 123000 454650 38300 38300 38300 38300 0
349 20250408 122900 454650 38300 38300 38300 38300 0
350 20250408 122800 454650 38300 38300 38300 38300 0
351 20250408 122700 454650 38300 38300 38300 38300 0
352 20250408 122600 454650 38300 38300 38300 38300 0
353 20250408 122500 454650 38300 38300 38300 38300 0
354 20250408 122400 454650 38300 38300 38300 38300 0
355 20250408 122300 454650 38300 38300 38300 38300 0
356 20250408 122200 454650 38300 38300 38300 38300 0
357 20250408 122100 454650 38300 38300 38300 38300 0
358 20250408 122000 454650 38300 38300 38300 38300 0
359 20250408 121900 454650 38300 38300 38300 38300 0
360 20250408 121800 454650 38300 38300 38300 38300 0
361 20250408 121700 454650 38300 38300 38300 38300 0
362 20250408 121600 454650 38300 38300 38300 38300 0
363 20250408 121500 454650 38300 38300 38300 38300 0
364 20250408 121400 454650 38300 38300 38300 38300 0
365 20250408 121300 454650 38300 38300 38300 38300 0
366 20250408 121200 454650 38300 38300 38300 38300 0
367 20250408 121100 454650 38300 38300 38300 38300 0
368 20250408 121000 454650 38300 38300 38300 38300 0
369 20250408 120900 454650 38300 38300 38300 38300 0
370 20250408 120800 454650 38300 38300 38300 38300 0
371 20250408 120700 454650 38300 38300 38300 38300 0
372 20250408 120600 454650 38300 38300 38300 38300 0
373 20250408 120500 454650 38300 38300 38300 38300 0
374 20250408 120400 454650 38300 38300 38300 38300 0
375 20250408 120300 454650 38300 38300 38300 38300 0
376 20250408 120200 454650 38300 38300 38300 38300 0
377 20250408 120100 454650 38300 38300 38300 38300 0
378 20250408 120000 454650 38300 38300 38300 38300 0
379 20250408 115900 454650 38300 38300 38300 38300 0
380 20250408 115800 454650 38300 38300 38300 38300 0
381 20250408 115700 454650 38300 38300 38300 38300 0
382 20250408 115600 454650 38300 38300 38300 38300 0
383 20250408 115500 454650 38300 38300 38300 38300 0
384 20250408 115400 454650 38300 38300 38300 38300 0
385 20250408 115300 454650 38300 38300 38300 38300 0
386 20250408 115200 454650 38300 38300 38300 38300 0
387 20250408 115100 454650 38300 38300 38300 38300 0
388 20250408 115000 454650 38300 38300 38300 38300 0
389 20250408 114900 454650 38300 38300 38300 38300 0
390 20250408 114800 454650 38300 38300 38300 38300 0
391 20250408 114700 454650 38300 38300 38300 38300 0
392 20250408 114600 454650 38300 38300 38300 38300 0
393 20250408 114500 454650 38300 38300 38300 38300 0
394 20250408 114400 454650 38300 38300 38300 38300 0
395 20250408 114300 454650 38300 38300 38300 38300 0
396 20250408 114200 454650 38300 38300 38300 38300 0
397 20250408 114100 454650 38300 38300 38300 38300 0
398 20250408 114000 454650 38300 38300 38300 38300 0
399 20250408 113900 454650 38300 38300 38300 38300 0
400 20250408 113800 454650 38300 38300 38300 38300 0
401 20250408 113700 454650 38300 38300 38300 38300 0
402 20250408 113600 454650 38300 37950 38300 37950 4
403 20250408 113500 302500 37750 37750 37750 37750 0
404 20250408 113400 302500 37750 37750 37750 37750 0
405 20250408 113300 302500 37750 37750 37750 37750 0
406 20250408 113200 302500 37750 37750 37750 37750 0
407 20250408 113100 302500 37750 37800 37800 37750 6
408 20250408 113000 75900 37950 37950 37950 37950 0
409 20250408 112900 75900 37950 37950 37950 37950 0
410 20250408 112800 75900 37950 37950 37950 37950 0
411 20250408 112700 75900 37950 37950 37950 37950 0
412 20250408 112600 75900 37950 37950 37950 37950 0
413 20250408 112500 75900 37950 37950 37950 37950 0
414 20250408 112400 75900 37950 37950 37950 37950 0
415 20250408 112300 75900 37950 37950 37950 37950 0
416 20250408 112200 75900 37950 37950 37950 37950 0
417 20250408 112100 75900 37950 37950 37950 37950 0
418 20250408 112000 75900 37950 37950 37950 37950 0
419 20250408 111900 75900 37950 37950 37950 37950 0
420 20250408 111800 75900 37950 37950 37950 37950 0
421 20250408 111700 75900 37950 37950 37950 37950 0
422 20250408 111600 75900 37950 37950 37950 37950 0
423 20250408 111500 75900 37950 37950 37950 37950 0
424 20250408 111400 75900 37950 37950 37950 37950 0
425 20250408 111300 75900 37950 37950 37950 37950 0
426 20250408 111200 75900 37950 37950 37950 37950 0
427 20250408 111100 75900 37950 37950 37950 37950 0
428 20250408 111000 75900 37950 37950 37950 37950 0
429 20250408 110900 75900 37950 37950 37950 37950 0
430 20250408 110800 75900 37950 37950 37950 37950 0
431 20250408 110700 75900 37950 37950 37950 37950 0
432 20250408 110600 75900 37950 37950 37950 37950 0
433 20250408 110500 75900 37950 37950 37950 37950 1
434 20250408 110400 37950 37950 37950 37950 37950 1
435 20250408 110300 0 38300 38300 38300 38300 0
436 20250408 110200 0 38300 38300 38300 38300 0
437 20250408 110100 0 38300 38300 38300 38300 0
438 20250408 110000 0 38300 38300 38300 38300 0
439 20250408 105900 0 38300 38300 38300 38300 0
440 20250408 105800 0 38300 38300 38300 38300 0
441 20250408 105700 0 38300 38300 38300 38300 0
442 20250408 105600 0 38300 38300 38300 38300 0
443 20250408 105500 0 38300 38300 38300 38300 0
444 20250408 105400 0 38300 38300 38300 38300 0
445 20250408 105300 0 38300 38300 38300 38300 0
446 20250408 105200 0 38300 38300 38300 38300 0
447 20250408 105100 0 38300 38300 38300 38300 0
448 20250408 105000 0 38300 38300 38300 38300 0
449 20250408 104900 0 38300 38300 38300 38300 0
450 20250408 104800 0 38300 38300 38300 38300 0
451 20250408 104700 0 38300 38300 38300 38300 0
452 20250408 104600 0 38300 38300 38300 38300 0
453 20250408 104500 0 38300 38300 38300 38300 0
454 20250408 104400 0 38300 38300 38300 38300 0
455 20250408 104300 0 38300 38300 38300 38300 0
456 20250408 104200 0 38300 38300 38300 38300 0
457 20250408 104100 0 38300 38300 38300 38300 0
458 20250408 104000 0 38300 38300 38300 38300 0
459 20250408 103900 0 38300 38300 38300 38300 0
460 20250408 103800 0 38300 38300 38300 38300 0
461 20250408 103700 0 38300 38300 38300 38300 0
462 20250408 103600 0 38300 38300 38300 38300 0
463 20250408 103500 0 38300 38300 38300 38300 0
464 20250408 103400 0 38300 38300 38300 38300 0
465 20250408 103300 0 38300 38300 38300 38300 0
466 20250408 103200 0 38300 38300 38300 38300 0
467 20250408 103100 0 38300 38300 38300 38300 0
468 20250408 103000 0 38300 38300 38300 38300 0
469 20250408 102900 0 38300 38300 38300 38300 0
470 20250408 102800 0 38300 38300 38300 38300 0
471 20250408 102700 0 38300 38300 38300 38300 0
472 20250408 102600 0 38300 38300 38300 38300 0
473 20250408 102500 0 38300 38300 38300 38300 0
474 20250408 102400 0 38300 38300 38300 38300 0
475 20250408 102300 0 38300 38300 38300 38300 0
476 20250408 102200 0 38300 38300 38300 38300 0
477 20250408 102100 0 38300 38300 38300 38300 0
478 20250408 102000 0 38300 38300 38300 38300 0
479 20250408 101900 0 38300 38300 38300 38300 0
480 20250408 101800 0 38300 38300 38300 38300 0
481 20250408 101700 0 38300 38300 38300 38300 0
482 20250408 101600 0 38300 38300 38300 38300 0
483 20250408 101500 0 38300 38300 38300 38300 0
484 20250408 101400 0 38300 38300 38300 38300 0
485 20250408 101300 0 38300 38300 38300 38300 0
486 20250408 101200 0 38300 38300 38300 38300 0
487 20250408 101100 0 38300 38300 38300 38300 0
488 20250408 101000 0 38300 38300 38300 38300 0
489 20250408 100900 0 38300 38300 38300 38300 0
490 20250408 100800 0 38300 38300 38300 38300 0
491 20250408 100700 0 38300 38300 38300 38300 0
492 20250408 100600 0 38300 38300 38300 38300 0
493 20250408 100500 0 38300 38300 38300 38300 0
494 20250408 100400 0 38300 38300 38300 38300 0
495 20250408 100300 0 38300 38300 38300 38300 0
496 20250408 100200 0 38300 38300 38300 38300 0
497 20250408 100100 0 38300 38300 38300 38300 0
498 20250408 100000 0 38300 38300 38300 38300 0
499 20250408 095900 0 38300 38300 38300 38300 0
500 20250408 095800 0 38300 38300 38300 38300 0
501 20250408 095700 0 38300 38300 38300 38300 0
502 20250408 095600 0 38300 38300 38300 38300 0
503 20250408 095500 0 38300 38300 38300 38300 0
504 20250408 095400 0 38300 38300 38300 38300 0
505 20250408 095300 0 38300 38300 38300 38300 0
506 20250408 095200 0 38300 38300 38300 38300 0
507 20250408 095100 0 38300 38300 38300 38300 0
508 20250408 095000 0 38300 38300 38300 38300 0
509 20250408 094900 0 38300 38300 38300 38300 0
510 20250408 094800 0 38300 38300 38300 38300 0
511 20250408 094700 0 38300 38300 38300 38300 0
512 20250408 094600 0 38300 38300 38300 38300 0
513 20250408 094500 0 38300 38300 38300 38300 0
514 20250408 094400 0 38300 38300 38300 38300 0
515 20250408 094300 0 38300 38300 38300 38300 0
516 20250408 094200 0 38300 38300 38300 38300 0
517 20250408 094100 0 38300 38300 38300 38300 0
518 20250408 094000 0 38300 38300 38300 38300 0
519 20250408 093900 0 38300 38300 38300 38300 0
520 20250408 093800 0 38300 38300 38300 38300 0
521 20250408 093700 0 38300 38300 38300 38300 0
522 20250408 093600 0 38300 38300 38300 38300 0
523 20250408 093500 0 38300 38300 38300 38300 0
524 20250408 093400 0 38300 38300 38300 38300 0
525 20250408 093300 0 38300 38300 38300 38300 0
526 20250408 093200 0 38300 38300 38300 38300 0
527 20250408 093100 0 38300 38300 38300 38300 0
528 20250408 093000 0 38300 38300 38300 38300 0
529 20250408 092900 0 38300 38300 38300 38300 0
530 20250408 092800 0 38300 38300 38300 38300 0
531 20250408 092700 0 38300 38300 38300 38300 0
532 20250408 092600 0 38300 38300 38300 38300 0
533 20250408 092500 0 38300 38300 38300 38300 0
534 20250408 092400 0 38300 38300 38300 38300 0
535 20250408 092300 0 38300 38300 38300 38300 0
536 20250408 092200 0 38300 38300 38300 38300 0
537 20250408 092100 0 38300 38300 38300 38300 0
538 20250408 092000 0 38300 38300 38300 38300 0
539 20250408 091900 0 38300 38300 38300 38300 0
540 20250408 091800 0 38300 38300 38300 38300 0
541 20250408 091700 0 38300 38300 38300 38300 0
542 20250408 091600 0 38300 38300 38300 38300 0
543 20250408 091500 0 38300 38300 38300 38300 0
544 20250408 091400 0 38300 38300 38300 38300 0
545 20250408 091300 0 38300 38300 38300 38300 0
546 20250408 091200 0 38300 38300 38300 38300 0
547 20250408 091100 0 38300 38300 38300 38300 0
548 20250408 091000 0 38300 38300 38300 38300 0
549 20250408 090900 0 38300 38300 38300 38300 0
550 20250408 090800 0 38300 38300 38300 38300 0
551 20250408 090700 0 38300 38300 38300 38300 0
552 20250408 090600 0 38300 38300 38300 38300 0
553 20250408 090500 0 38300 38300 38300 38300 0
554 20250408 090400 0 38300 38300 38300 38300 0
555 20250408 090300 0 38300 38300 38300 38300 0
556 20250408 090200 0 38300 38300 38300 38300 0
557 20250408 090100 0 38300 38300 38300 38300 0
558 20250408 090000 0 38300 38300 38300 38300 0