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

Update 2025-04-08 2740 candle_min

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

569
004700/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182700,80462900,51500,51500,51500,51500,76
20250408,182600,80462900,51500,51500,51500,51500,0
20250408,182500,80462900,51500,51500,51500,51500,0
20250408,182400,80462900,51500,51500,51500,51500,0
20250408,182300,80462900,51500,51500,51500,51500,0
20250408,182200,80462900,51500,51500,51500,51500,0
20250408,182100,80462900,51500,51500,51500,51500,0
20250408,182000,80462900,51500,51500,51500,51500,0
20250408,181900,80462900,51500,51500,51500,51500,0
20250408,181800,80462900,51500,51500,51500,51500,0
20250408,181700,80462900,51500,51500,51500,51500,0
20250408,181600,80462900,51500,51500,51500,51500,0
20250408,181500,80462900,51500,51500,51500,51500,0
20250408,181400,80462900,51500,51500,51500,51500,0
20250408,181300,80462900,51500,51500,51500,51500,0
20250408,181200,80462900,51500,51500,51500,51500,0
20250408,181100,80462900,51500,51500,51500,51500,0
20250408,181000,80462900,51500,51500,51500,51500,0
20250408,180900,80462900,51500,51500,51500,51500,0
20250408,180800,80462900,51500,51500,51500,51500,0
20250408,180700,80462900,51500,51500,51500,51500,0
20250408,180600,80462900,51500,51500,51500,51500,0
20250408,180500,80462900,51500,51500,51500,51500,0
20250408,180400,80462900,51500,51500,51500,51500,0
20250408,180300,80462900,51500,51500,51500,51500,0
20250408,180200,80462900,51500,51500,51500,51500,0
20250408,180100,80462900,51500,51500,51500,51500,0
20250408,180000,80462900,51500,51500,51500,51500,0
20250408,175900,80462900,51500,51500,51500,51500,0
20250408,175800,80462900,51500,51500,51500,51500,0
20250408,175700,80462900,51500,51500,51500,51500,76
20250408,175600,80462900,51500,51500,51500,51500,0
20250408,175500,80462900,51500,51500,51500,51500,0
20250408,175400,80462900,51500,51500,51500,51500,0
20250408,175300,80462900,51500,51500,51500,51500,0
20250408,175200,80462900,51500,51500,51500,51500,0
20250408,175100,80462900,51500,51500,51500,51500,0
20250408,175000,80462900,51500,51500,51500,51500,0
20250408,174900,80462900,51500,51500,51500,51500,0
20250408,174800,80462900,51500,51500,51500,51500,0
20250408,174700,80462900,51500,51500,51500,51500,0
20250408,174600,80462900,51500,51500,51500,51500,0
20250408,174500,80462900,51500,51500,51500,51500,0
20250408,174400,80462900,51500,51500,51500,51500,0
20250408,174300,80462900,51500,51500,51500,51500,0
20250408,174200,80462900,51500,51500,51500,51500,0
20250408,174100,80462900,51500,51500,51500,51500,0
20250408,174000,80462900,51500,51500,51500,51500,0
20250408,173900,80462900,51500,51500,51500,51500,0
20250408,173800,80462900,51500,51500,51500,51500,0
20250408,173700,80462900,51500,51500,51500,51500,0
20250408,173600,80462900,51500,51500,51500,51500,0
20250408,173500,80462900,51500,51500,51500,51500,0
20250408,173400,80462900,51500,51500,51500,51500,0
20250408,173300,80462900,51500,51500,51500,51500,0
20250408,173200,80462900,51500,51500,51500,51500,0
20250408,173100,80462900,51500,51500,51500,51500,0
20250408,173000,80462900,51500,51500,51500,51500,0
20250408,172900,80462900,51500,51500,51500,51500,0
20250408,172800,80462900,51500,51500,51500,51500,0
20250408,172700,80462900,51500,51500,51500,51500,76
20250408,172600,80462900,51500,51500,51500,51500,0
20250408,172500,80462900,51500,51500,51500,51500,0
20250408,172400,80462900,51500,51500,51500,51500,0
20250408,172300,80462900,51500,51500,51500,51500,0
20250408,172200,80462900,51500,51500,51500,51500,0
20250408,172100,80462900,51500,51500,51500,51500,0
20250408,172000,80462900,51500,51500,51500,51500,0
20250408,171900,80462900,51500,51500,51500,51500,0
20250408,171800,80462900,51500,51500,51500,51500,0
20250408,171700,80462900,51500,51500,51500,51500,0
20250408,171600,80462900,51500,51500,51500,51500,0
20250408,171500,80462900,51500,51500,51500,51500,0
20250408,171400,80462900,51500,51500,51500,51500,0
20250408,171300,80462900,51500,51500,51500,51500,0
20250408,171200,80462900,51500,51500,51500,51500,0
20250408,171100,80462900,51500,51500,51500,51500,0
20250408,171000,80462900,51500,51500,51500,51500,0
20250408,170900,80462900,51500,51500,51500,51500,0
20250408,170800,80462900,51500,51500,51500,51500,0
20250408,170700,80462900,51500,51500,51500,51500,0
20250408,170600,80462900,51500,51500,51500,51500,0
20250408,170500,80462900,51500,51500,51500,51500,0
20250408,170400,80462900,51500,51500,51500,51500,0
20250408,170300,80462900,51500,51500,51500,51500,0
20250408,170200,80462900,51500,51500,51500,51500,0
20250408,170100,80462900,51500,51500,51500,51500,0
20250408,170000,80462900,51500,51500,51500,51500,0
20250408,165900,80462900,51500,51500,51500,51500,0
20250408,165800,80462900,51500,51500,51500,51500,0
20250408,165700,80462900,51500,51500,51500,51500,76
20250408,165600,80462900,51500,51500,51500,51500,0
20250408,165500,80462900,51500,51500,51500,51500,0
20250408,165400,80462900,51500,51500,51500,51500,0
20250408,165300,80462900,51500,51500,51500,51500,0
20250408,165200,80462900,51500,51500,51500,51500,0
20250408,165100,80462900,51500,51500,51500,51500,0
20250408,165000,80462900,51500,51500,51500,51500,0
20250408,164900,80462900,51500,51500,51500,51500,0
20250408,164800,80462900,51500,51500,51500,51500,0
20250408,164700,80462900,51500,51500,51500,51500,0
20250408,164600,80462900,51500,51500,51500,51500,0
20250408,164500,80462900,51500,51500,51500,51500,0
20250408,164400,80462900,51500,51500,51500,51500,0
20250408,164300,80462900,51500,51500,51500,51500,0
20250408,164200,80462900,51500,51500,51500,51500,0
20250408,164100,80462900,51500,51500,51500,51500,0
20250408,164000,80462900,51500,51500,51500,51500,0
20250408,163900,80462900,51500,51500,51500,51500,0
20250408,163800,80462900,51500,51500,51500,51500,0
20250408,163700,80462900,51500,51500,51500,51500,0
20250408,163600,80462900,51500,51500,51500,51500,0
20250408,163500,80462900,51500,51500,51500,51500,0
20250408,163400,80462900,51500,51500,51500,51500,0
20250408,163300,80462900,51500,51500,51500,51500,0
20250408,163200,80462900,51500,51500,51500,51500,0
20250408,163100,80462900,51500,51500,51500,51500,0
20250408,163000,80462900,51500,51500,51500,51500,0
20250408,162900,80462900,51500,51500,51500,51500,0
20250408,162800,80462900,51500,51500,51500,51500,0
20250408,162700,80462900,51500,51500,51500,51500,76
20250408,162600,80462900,51500,51500,51500,51500,0
20250408,162500,80462900,51500,51500,51500,51500,0
20250408,162400,80462900,51500,51500,51500,51500,0
20250408,162300,80462900,51500,51500,51500,51500,0
20250408,162200,80462900,51500,51500,51500,51500,0
20250408,162100,80462900,51500,51500,51500,51500,0
20250408,162000,80462900,51500,51500,51500,51500,0
20250408,161900,80462900,51500,51500,51500,51500,0
20250408,161800,80462900,51500,51500,51500,51500,0
20250408,161700,80462900,51500,51500,51500,51500,0
20250408,161600,80462900,51500,51500,51500,51500,0
20250408,161500,80462900,51500,51500,51500,51500,0
20250408,161400,80462900,51500,51500,51500,51500,0
20250408,161300,80462900,51500,51500,51500,51500,0
20250408,161200,80462900,51500,51500,51500,51500,0
20250408,161100,80462900,51500,51500,51500,51500,0
20250408,161000,80462900,51500,51500,51500,51500,0
20250408,160900,80462900,51500,51500,51500,51500,0
20250408,160800,80462900,51500,51500,51500,51500,0
20250408,160700,80462900,51500,51500,51500,51500,0
20250408,160600,80462900,51500,51500,51500,51500,0
20250408,160500,80462900,51500,51500,51500,51500,0
20250408,160400,80462900,51500,51500,51500,51500,0
20250408,160300,80462900,51500,51500,51500,51500,0
20250408,160200,80462900,51500,51500,51500,51500,0
20250408,160100,80462900,51500,51500,51500,51500,0
20250408,160000,80462900,51500,51500,51500,51500,0
20250408,155900,80462900,51500,51500,51500,51500,0
20250408,155800,80462900,51500,51500,51500,51500,0
20250408,155700,80462900,51500,51500,51500,51500,76
20250408,155600,80462900,51500,51500,51500,51500,0
20250408,155500,80462900,51500,51500,51500,51500,0
20250408,155400,80462900,51500,51500,51500,51500,0
20250408,155300,80462900,51500,51500,51500,51500,0
20250408,155200,80462900,51500,51500,51500,51500,0
20250408,155100,80462900,51500,51500,51500,51500,0
20250408,155000,80462900,51500,51500,51500,51500,0
20250408,154900,80462900,51500,51500,51500,51500,0
20250408,154800,80462900,51500,51500,51500,51500,0
20250408,154700,80462900,51500,51500,51500,51500,0
20250408,154600,80462900,51500,51500,51500,51500,0
20250408,154500,80462900,51500,51500,51500,51500,0
20250408,154400,80462900,51500,51500,51500,51500,0
20250408,154300,80462900,51500,51500,51500,51500,0
20250408,154200,80462900,51500,51500,51500,51500,0
20250408,154100,80462900,51500,51500,51500,51500,0
20250408,154000,80462900,51500,51500,51500,51500,0
20250408,153900,80462900,51500,51500,51500,51500,0
20250408,153800,80462900,51500,51500,51500,51500,0
20250408,153700,80462900,51500,51500,51500,51500,0
20250408,153600,80462900,51500,51500,51500,51500,0
20250408,153500,80462900,51500,51500,51500,51500,0
20250408,153400,80462900,51500,51500,51500,51500,0
20250408,153300,80462900,51500,51500,51500,51500,0
20250408,153200,80462900,51500,51500,51500,51500,0
20250408,153100,80462900,51500,51500,51500,51500,0
20250408,153000,80462900,51500,51500,51500,51500,76
20250408,152900,76548900,51500,51500,51500,51500,0
20250408,152800,76548900,51500,51500,51500,51500,0
20250408,152700,76548900,51500,51500,51500,51500,0
20250408,152600,76548900,51500,51500,51500,51500,0
20250408,152500,76548900,51500,51500,51500,51500,0
20250408,152400,76548900,51500,51500,51500,51500,0
20250408,152300,76548900,51500,51500,51500,51500,0
20250408,152200,76548900,51500,51500,51500,51500,0
20250408,152100,76548900,51500,51500,51500,51500,0
20250408,152000,76548900,51500,51500,51500,51500,0
20250408,151900,76548900,51500,50500,51900,50500,60
20250408,151800,73479000,50600,50600,50600,50600,0
20250408,151700,73479000,50600,50600,50600,50600,2
20250408,151600,73377800,50400,50400,50400,50300,46
20250408,151500,71063800,50700,50700,50700,50700,0
20250408,151400,71063800,50700,50700,50700,50700,0
20250408,151300,71063800,50700,50700,50700,50700,0
20250408,151200,71063800,50700,50700,50700,50700,0
20250408,151100,71063800,50700,50700,50700,50700,1
20250408,151000,71013100,50800,50800,50800,50800,0
20250408,150900,71013100,50800,50800,50800,50800,0
20250408,150800,71013100,50800,50400,50800,50400,72
20250408,150700,67364800,50400,50400,50400,50400,3
20250408,150600,67213600,50600,50600,50600,50600,0
20250408,150500,67213600,50600,50600,50600,50600,0
20250408,150400,67213600,50600,50600,50600,50600,1
20250408,150300,67163000,50600,50600,50600,50600,0
20250408,150200,67163000,50600,50600,50600,50600,8
20250408,150100,66758200,50700,50200,50700,50200,400
20250408,150000,46565200,50200,50200,50200,50200,0
20250408,145900,46565200,50200,50200,50200,50200,0
20250408,145800,46565200,50200,50300,50300,50200,104
20250408,145700,41334300,50200,50200,50200,50200,128
20250408,145600,34908700,50200,50200,50200,50200,1
20250408,145500,34858500,50100,50100,50100,50100,1
20250408,145400,34808400,50200,50200,50200,50200,1
20250408,145300,34758200,50200,50200,50200,50200,1
20250408,145200,34708000,50100,50100,50100,50100,3
20250408,145100,34557700,50000,50000,50000,50000,1
20250408,145000,34507700,50100,50100,50100,50100,0
20250408,144900,34507700,50100,50100,50100,50100,1
20250408,144800,34457600,50000,50000,50000,50000,0
20250408,144700,34457600,50000,50000,50000,50000,0
20250408,144600,34457600,50000,50000,50000,50000,0
20250408,144500,34457600,50000,50000,50000,50000,0
20250408,144400,34457600,50000,50000,50000,50000,1
20250408,144300,34407600,50200,50200,50200,50200,0
20250408,144200,34407600,50200,50100,50200,50100,2
20250408,144100,34307300,50200,50200,50200,50200,0
20250408,144000,34307300,50200,50200,50200,50200,0
20250408,143900,34307300,50200,50200,50200,50200,0
20250408,143800,34307300,50200,50200,50200,50200,0
20250408,143700,34307300,50200,50200,50200,50200,0
20250408,143600,34307300,50200,50200,50200,50200,0
20250408,143500,34307300,50200,50200,50200,50200,0
20250408,143400,34307300,50200,50000,50200,50000,3
20250408,143300,34157000,50200,50200,50200,50200,0
20250408,143200,34157000,50200,50200,50200,50200,0
20250408,143100,34157000,50200,50100,50200,50100,2
20250408,143000,34056700,50000,50000,50000,50000,1
20250408,142900,34006700,50100,50100,50100,50100,0
20250408,142800,34006700,50100,50100,50100,50100,0
20250408,142700,34006700,50100,50000,50100,50000,3
20250408,142600,33856600,50000,50000,50000,50000,0
20250408,142500,33856600,50000,50000,50000,50000,0
20250408,142400,33856600,50000,50000,50000,50000,0
20250408,142300,33856600,50000,50000,50000,50000,6
20250408,142200,33556600,50000,50000,50000,50000,0
20250408,142100,33556600,50000,50000,50000,50000,0
20250408,142000,33556600,50000,50000,50000,50000,21
20250408,141900,32506600,50100,50100,50100,50100,1
20250408,141800,32456500,50100,50100,50100,50100,0
20250408,141700,32456500,50100,50100,50100,50100,0
20250408,141600,32456500,50100,50100,50100,50100,0
20250408,141500,32456500,50100,50100,50100,50100,0
20250408,141400,32456500,50100,50100,50100,50100,0
20250408,141300,32456500,50100,50100,50100,50100,0
20250408,141200,32456500,50100,50100,50100,50100,0
20250408,141100,32456500,50100,50100,50100,50100,0
20250408,141000,32456500,50100,50100,50100,50100,0
20250408,140900,32456500,50100,50100,50100,50100,0
20250408,140800,32456500,50100,50100,50100,50100,1
20250408,140700,32406400,50000,50000,50000,50000,0
20250408,140600,32406400,50000,50000,50000,50000,0
20250408,140500,32406400,50000,50000,50000,50000,0
20250408,140400,32406400,50000,50000,50000,50000,0
20250408,140300,32406400,50000,50000,50000,50000,0
20250408,140200,32406400,50000,50000,50000,50000,0
20250408,140100,32406400,50000,50000,50000,50000,0
20250408,140000,32406400,50000,50000,50000,50000,0
20250408,135900,32406400,50000,50000,50000,50000,0
20250408,135800,32406400,50000,50000,50000,50000,0
20250408,135700,32406400,50000,50000,50000,50000,0
20250408,135600,32406400,50000,50000,50000,50000,0
20250408,135500,32406400,50000,50000,50000,50000,0
20250408,135400,32406400,50000,50000,50000,50000,0
20250408,135300,32406400,50000,50000,50000,50000,0
20250408,135200,32406400,50000,50000,50000,50000,0
20250408,135100,32406400,50000,50000,50000,50000,0
20250408,135000,32406400,50000,50000,50000,50000,0
20250408,134900,32406400,50000,50000,50000,50000,0
20250408,134800,32406400,50000,50000,50000,50000,1
20250408,134700,32356400,50100,50100,50100,50100,0
20250408,134600,32356400,50100,50100,50100,50100,1
20250408,134500,32306300,50000,50000,50000,50000,0
20250408,134400,32306300,50000,50000,50000,50000,0
20250408,134300,32306300,50000,50000,50000,50000,0
20250408,134200,32306300,50000,50000,50000,50000,0
20250408,134100,32306300,50000,50000,50000,50000,1
20250408,134000,32256300,50000,50000,50000,50000,0
20250408,133900,32256300,50000,50000,50000,50000,0
20250408,133800,32256300,50000,50000,50000,50000,3
20250408,133700,32106300,50100,50100,50100,50100,0
20250408,133600,32106300,50100,50100,50100,50100,0
20250408,133500,32106300,50100,50100,50100,50100,0
20250408,133400,32106300,50100,50100,50100,50100,4
20250408,133300,31905900,50100,50100,50100,50100,0
20250408,133200,31905900,50100,50100,50100,50100,0
20250408,133100,31905900,50100,50100,50100,50100,4
20250408,133000,31705500,50100,50100,50100,50100,0
20250408,132900,31705500,50100,50100,50100,50100,0
20250408,132800,31705500,50100,50100,50100,50100,0
20250408,132700,31705500,50100,50100,50100,50100,3
20250408,132600,31555200,50100,50100,50100,50100,0
20250408,132500,31555200,50100,50100,50100,50100,0
20250408,132400,31555200,50100,50100,50100,50100,4
20250408,132300,31354800,50200,50200,50200,50200,1
20250408,132200,31304600,50100,50100,50100,50100,0
20250408,132100,31304600,50100,50100,50100,50100,0
20250408,132000,31304600,50100,50100,50100,50100,4
20250408,131900,31104200,50100,50100,50100,50100,0
20250408,131800,31104200,50100,50100,50100,50100,0
20250408,131700,31104200,50100,50100,50100,50100,4
20250408,131600,30903800,50100,50100,50100,50100,0
20250408,131500,30903800,50100,50100,50100,50100,0
20250408,131400,30903800,50100,50100,50100,50100,0
20250408,131300,30903800,50100,50100,50100,50100,3
20250408,131200,30753500,50100,50100,50100,50100,50
20250408,131100,28248500,50100,50100,50100,50100,0
20250408,131000,28248500,50100,50100,50100,50100,4
20250408,130900,28048100,50100,50100,50100,50100,0
20250408,130800,28048100,50100,50100,50100,50100,0
20250408,130700,28048100,50100,50100,50100,50100,4
20250408,130600,27847700,50100,50100,50100,50100,0
20250408,130500,27847700,50100,50100,50100,50100,0
20250408,130400,27847700,50100,50100,50100,50100,0
20250408,130300,27847700,50100,50100,50100,50100,4
20250408,130200,27647300,50200,50200,50200,50200,0
20250408,130100,27647300,50200,50200,50200,50200,0
20250408,130000,27647300,50200,50100,50200,50100,4
20250408,125900,27446800,50200,50200,50200,50200,0
20250408,125800,27446800,50200,50200,50200,50200,0
20250408,125700,27446800,50200,50200,50200,50200,8
20250408,125600,27045200,50100,50100,50100,50100,4
20250408,125500,26844800,50100,50100,50100,50100,0
20250408,125400,26844800,50100,50100,50100,50100,0
20250408,125300,26844800,50100,50100,50100,50100,4
20250408,125200,26644400,50100,50100,50100,50100,0
20250408,125100,26644400,50100,50100,50100,50100,3
20250408,125000,26494100,50100,50100,50100,50100,0
20250408,124900,26494100,50100,50100,50100,50100,3
20250408,124800,26343800,50100,50100,50100,50100,0
20250408,124700,26343800,50100,50100,50100,50100,0
20250408,124600,26343800,50100,50100,50100,50100,3
20250408,124500,26193500,50200,50200,50200,50200,0
20250408,124400,26193500,50200,50200,50200,50200,0
20250408,124300,26193500,50200,50200,50200,50200,76
20250408,124200,22378300,50200,50200,50200,50200,0
20250408,124100,22378300,50200,50200,50200,50200,0
20250408,124000,22378300,50200,50200,50200,50200,0
20250408,123900,22378300,50200,50200,50200,50200,1
20250408,123800,22328100,50300,50300,50300,50300,0
20250408,123700,22328100,50300,50300,50300,50300,1
20250408,123600,22277800,50200,50200,50200,50200,0
20250408,123500,22277800,50200,50200,50200,50200,0
20250408,123400,22277800,50200,50200,50200,50200,0
20250408,123300,22277800,50200,50200,50200,50200,0
20250408,123200,22277800,50200,50200,50200,50200,0
20250408,123100,22277800,50200,50200,50200,50200,0
20250408,123000,22277800,50200,50200,50200,50200,0
20250408,122900,22277800,50200,50200,50200,50200,0
20250408,122800,22277800,50200,50200,50200,50200,0
20250408,122700,22277800,50200,50200,50200,50200,0
20250408,122600,22277800,50200,50200,50200,50200,0
20250408,122500,22277800,50200,50200,50200,50200,0
20250408,122400,22277800,50200,50200,50200,50200,0
20250408,122300,22277800,50200,50200,50200,50200,0
20250408,122200,22277800,50200,50200,50200,50200,0
20250408,122100,22277800,50200,50200,50200,50200,1
20250408,122000,22227600,50200,50200,50200,50200,0
20250408,121900,22227600,50200,50200,50200,50200,0
20250408,121800,22227600,50200,50200,50200,50200,3
20250408,121700,22077000,50300,50300,50300,50300,0
20250408,121600,22077000,50300,50300,50300,50300,0
20250408,121500,22077000,50300,50300,50300,50300,0
20250408,121400,22077000,50300,50200,50300,50200,5
20250408,121300,21825900,50200,50200,50200,50200,0
20250408,121200,21825900,50200,50200,50200,50200,0
20250408,121100,21825900,50200,50200,50200,50200,3
20250408,121000,21675300,50200,50200,50200,50200,0
20250408,120900,21675300,50200,50200,50200,50200,0
20250408,120800,21675300,50200,50200,50200,50200,0
20250408,120700,21675300,50200,50200,50200,50200,3
20250408,120600,21524700,50200,50200,50200,50200,0
20250408,120500,21524700,50200,50200,50200,50200,0
20250408,120400,21524700,50200,50200,50200,50200,3
20250408,120300,21374100,50200,50200,50200,50200,0
20250408,120200,21374100,50200,50200,50200,50200,0
20250408,120100,21374100,50200,50200,50200,50200,0
20250408,120000,21374100,50200,50200,50200,50200,4
20250408,115900,21173300,50200,50200,50200,50200,0
20250408,115800,21173300,50200,50200,50200,50200,0
20250408,115700,21173300,50200,50200,50200,50200,3
20250408,115600,21022700,50200,50200,50200,50200,0
20250408,115500,21022700,50200,50200,50200,50200,0
20250408,115400,21022700,50200,50200,50200,50200,0
20250408,115300,21022700,50200,50200,50200,50200,3
20250408,115200,20872100,50300,50300,50300,50300,0
20250408,115100,20872100,50300,50300,50300,50300,7
20250408,115000,20520000,50200,50200,50200,50200,3
20250408,114900,20369400,50200,50200,50200,50200,0
20250408,114800,20369400,50200,50200,50200,50200,0
20250408,114700,20369400,50200,50200,50200,50200,0
20250408,114600,20369400,50200,50200,50200,50200,4
20250408,114500,20168600,50200,50200,50200,50200,0
20250408,114400,20168600,50200,50200,50200,50200,0
20250408,114300,20168600,50200,50200,50200,50200,3
20250408,114200,20018000,50200,50200,50200,50200,0
20250408,114100,20018000,50200,50200,50200,50200,0
20250408,114000,20018000,50200,50200,50200,50200,0
20250408,113900,20018000,50200,50200,50200,50200,3
20250408,113800,19867400,50300,50300,50300,50300,0
20250408,113700,19867400,50300,50300,50300,50300,10
20250408,113600,19364400,50200,50200,50200,50200,3
20250408,113500,19213800,50300,50300,50300,50300,0
20250408,113400,19213800,50300,50300,50300,50300,1
20250408,113300,19163500,50300,50300,50300,50300,0
20250408,113200,19163500,50300,50300,50300,50300,1
20250408,113100,19113200,50300,50300,50300,50300,2
20250408,113000,19012600,50300,50300,50300,50300,0
20250408,112900,19012600,50300,50300,50300,50300,1
20250408,112800,18962300,50300,50300,50300,50300,0
20250408,112700,18962300,50300,50300,50300,50300,2
20250408,112600,18861700,50200,50200,50200,50200,0
20250408,112500,18861700,50200,50200,50200,50200,3
20250408,112400,18711100,50200,50200,50200,50200,0
20250408,112300,18711100,50200,50200,50200,50200,0
20250408,112200,18711100,50200,50200,50200,50200,3
20250408,112100,18560500,50200,50200,50200,50200,0
20250408,112000,18560500,50200,50200,50200,50200,0
20250408,111900,18560500,50200,50200,50200,50200,0
20250408,111800,18560500,50200,50200,50200,50200,4
20250408,111700,18359700,50300,50300,50300,50300,0
20250408,111600,18359700,50300,50300,50300,50300,0
20250408,111500,18359700,50300,50300,50300,50300,0
20250408,111400,18359700,50300,50300,50300,50300,0
20250408,111300,18359700,50300,50300,50300,50300,0
20250408,111200,18359700,50300,50300,50300,50300,0
20250408,111100,18359700,50300,50200,50300,50200,6
20250408,111000,18058200,50200,50200,50200,50200,0
20250408,110900,18058200,50200,50200,50200,50200,0
20250408,110800,18058200,50200,50200,50200,50200,3
20250408,110700,17907600,50200,50200,50200,50200,0
20250408,110600,17907600,50200,50200,50200,50200,0
20250408,110500,17907600,50200,50200,50200,50200,0
20250408,110400,17907600,50200,50200,50200,50200,0
20250408,110300,17907600,50200,50300,50300,50200,155
20250408,110200,10123100,50300,50300,50300,50300,0
20250408,110100,10123100,50300,50300,50300,50300,1
20250408,110000,10072800,50300,50300,50300,50300,0
20250408,105900,10072800,50300,50300,50300,50300,0
20250408,105800,10072800,50300,50300,50300,50300,2
20250408,105700,9972200,50300,50300,50300,50300,0
20250408,105600,9972200,50300,50300,50300,50300,0
20250408,105500,9972200,50300,50300,50300,50300,0
20250408,105400,9972200,50300,50300,50300,50300,3
20250408,105300,9821300,50300,50300,50300,50300,0
20250408,105200,9821300,50300,50300,50300,50300,0
20250408,105100,9821300,50300,50300,50300,50300,4
20250408,105000,9620100,50300,50300,50300,50300,0
20250408,104900,9620100,50300,50300,50300,50300,0
20250408,104800,9620100,50300,50300,50300,50300,0
20250408,104700,9620100,50300,50300,50300,50300,3
20250408,104600,9469200,50300,50300,50300,50300,0
20250408,104500,9469200,50300,50300,50300,50300,0
20250408,104400,9469200,50300,50300,50300,50300,3
20250408,104300,9318300,50300,50300,50300,50300,0
20250408,104200,9318300,50300,50300,50300,50300,0
20250408,104100,9318300,50300,50300,50300,50300,0
20250408,104000,9318300,50300,50300,50300,50300,3
20250408,103900,9167400,50300,50300,50300,50300,0
20250408,103800,9167400,50300,50300,50300,50300,0
20250408,103700,9167400,50300,50300,50300,50300,3
20250408,103600,9016500,50400,50400,50400,50400,0
20250408,103500,9016500,50400,50400,50400,50400,0
20250408,103400,9016500,50400,50400,50400,50400,0
20250408,103300,9016500,50400,50400,50400,50400,0
20250408,103200,9016500,50400,50400,50400,50400,3
20250408,103100,8865300,50400,50400,50400,50400,0
20250408,103000,8865300,50400,50400,50400,50400,0
20250408,102900,8865300,50400,50400,50400,50400,0
20250408,102800,8865300,50400,50300,50400,50300,36
20250408,102700,7054200,50300,50300,50300,50300,0
20250408,102600,7054200,50300,50300,50300,50300,21
20250408,102500,5997900,50400,50400,50400,50400,19
20250408,102400,5040300,50300,50300,50300,50300,1
20250408,102300,4990000,50300,50300,50300,50300,0
20250408,102200,4990000,50300,50300,50300,50300,0
20250408,102100,4990000,50300,50300,50300,50300,0
20250408,102000,4990000,50300,50300,50300,50300,3
20250408,101900,4839100,50200,50200,50200,50200,0
20250408,101800,4839100,50200,50200,50200,50200,0
20250408,101700,4839100,50200,50200,50200,50200,0
20250408,101600,4839100,50200,50200,50200,50200,0
20250408,101500,4839100,50200,50200,50200,50200,0
20250408,101400,4839100,50200,50200,50200,50200,0
20250408,101300,4839100,50200,50200,50200,50200,0
20250408,101200,4839100,50200,50200,50200,50200,0
20250408,101100,4839100,50200,50200,50200,50200,0
20250408,101000,4839100,50200,50200,50200,50200,1
20250408,100900,4788900,50400,50400,50400,50400,0
20250408,100800,4788900,50400,50400,50400,50400,0
20250408,100700,4788900,50400,50400,50400,50400,0
20250408,100600,4788900,50400,50400,50400,50400,0
20250408,100500,4788900,50400,50400,50400,50400,0
20250408,100400,4788900,50400,50400,50400,50400,0
20250408,100300,4788900,50400,50400,50400,50400,0
20250408,100200,4788900,50400,50400,50400,50400,0
20250408,100100,4788900,50400,50400,50400,50400,0
20250408,100000,4788900,50400,50400,50400,50400,0
20250408,095900,4788900,50400,50400,50400,50400,0
20250408,095800,4788900,50400,50400,50400,50400,0
20250408,095700,4788900,50400,50400,50400,50400,0
20250408,095600,4788900,50400,50400,50400,50400,0
20250408,095500,4788900,50400,50400,50400,50400,0
20250408,095400,4788900,50400,50400,50400,50400,0
20250408,095300,4788900,50400,50400,50400,50400,0
20250408,095200,4788900,50400,50400,50400,50400,0
20250408,095100,4788900,50400,50400,50400,50400,0
20250408,095000,4788900,50400,50400,50400,50400,0
20250408,094900,4788900,50400,50400,50400,50400,0
20250408,094800,4788900,50400,50400,50400,50400,0
20250408,094700,4788900,50400,50400,50400,50400,0
20250408,094600,4788900,50400,50400,50400,50400,0
20250408,094500,4788900,50400,50400,50400,50400,1
20250408,094400,4738500,50500,50500,50500,50500,0
20250408,094300,4738500,50500,50500,50500,50500,0
20250408,094200,4738500,50500,50300,50500,50300,4
20250408,094100,4536800,50200,50200,50200,50200,3
20250408,094000,4386200,50300,50300,50300,50300,0
20250408,093900,4386200,50300,50300,50300,50300,0
20250408,093800,4386200,50300,50300,50300,50300,0
20250408,093700,4386200,50300,50400,50400,50300,10
20250408,093600,3882500,50600,50600,50600,50600,0
20250408,093500,3882500,50600,50600,50600,50600,0
20250408,093400,3882500,50600,50600,50600,50500,4
20250408,093300,3680300,50600,50600,50600,50600,1
20250408,093200,3629700,50500,50500,50500,50500,0
20250408,093100,3629700,50500,50500,50500,50500,0
20250408,093000,3629700,50500,50500,50500,50500,3
20250408,092900,3478200,50700,50300,50700,50300,7
20250408,092800,3125000,50400,50400,50400,50400,0
20250408,092700,3125000,50400,50400,50400,50400,2
20250408,092600,3024200,50400,50400,50400,50400,1
20250408,092500,2973800,50600,50400,50700,50400,10
20250408,092400,2469200,50300,50300,50300,50300,3
20250408,092300,2318300,50400,50400,50400,50400,5
20250408,092200,2066300,50300,50300,50300,50300,0
20250408,092100,2066300,50300,50400,50400,50300,28
20250408,092000,657200,50500,50500,50500,50500,0
20250408,091900,657200,50500,50500,50500,50500,1
20250408,091800,606700,50700,50700,50700,50700,0
20250408,091700,606700,50700,50500,50700,50500,3
20250408,091600,455000,50500,50500,50500,50500,0
20250408,091500,455000,50500,50500,50500,50500,0
20250408,091400,455000,50500,50500,50500,50500,0
20250408,091300,455000,50500,50500,50500,50500,0
20250408,091200,455000,50500,50500,50500,50500,0
20250408,091100,455000,50500,50500,50500,50500,0
20250408,091000,455000,50500,50500,50500,50500,0
20250408,090900,455000,50500,50500,50500,50500,1
20250408,090800,404500,50700,50500,50700,50500,3
20250408,090700,252700,50600,50600,50600,50600,0
20250408,090600,252700,50600,50600,50600,50600,0
20250408,090500,252700,50600,50600,50600,50600,0
20250408,090400,252700,50600,50600,50600,50600,1
20250408,090300,202100,50300,50300,50300,50300,0
20250408,090200,202100,50300,50300,50300,50300,1
20250408,090100,151800,50600,50600,50600,50600,0
20250408,090000,151800,50600,50600,50600,50600,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182700 80462900 51500 51500 51500 51500 76
3 20250408 182600 80462900 51500 51500 51500 51500 0
4 20250408 182500 80462900 51500 51500 51500 51500 0
5 20250408 182400 80462900 51500 51500 51500 51500 0
6 20250408 182300 80462900 51500 51500 51500 51500 0
7 20250408 182200 80462900 51500 51500 51500 51500 0
8 20250408 182100 80462900 51500 51500 51500 51500 0
9 20250408 182000 80462900 51500 51500 51500 51500 0
10 20250408 181900 80462900 51500 51500 51500 51500 0
11 20250408 181800 80462900 51500 51500 51500 51500 0
12 20250408 181700 80462900 51500 51500 51500 51500 0
13 20250408 181600 80462900 51500 51500 51500 51500 0
14 20250408 181500 80462900 51500 51500 51500 51500 0
15 20250408 181400 80462900 51500 51500 51500 51500 0
16 20250408 181300 80462900 51500 51500 51500 51500 0
17 20250408 181200 80462900 51500 51500 51500 51500 0
18 20250408 181100 80462900 51500 51500 51500 51500 0
19 20250408 181000 80462900 51500 51500 51500 51500 0
20 20250408 180900 80462900 51500 51500 51500 51500 0
21 20250408 180800 80462900 51500 51500 51500 51500 0
22 20250408 180700 80462900 51500 51500 51500 51500 0
23 20250408 180600 80462900 51500 51500 51500 51500 0
24 20250408 180500 80462900 51500 51500 51500 51500 0
25 20250408 180400 80462900 51500 51500 51500 51500 0
26 20250408 180300 80462900 51500 51500 51500 51500 0
27 20250408 180200 80462900 51500 51500 51500 51500 0
28 20250408 180100 80462900 51500 51500 51500 51500 0
29 20250408 180000 80462900 51500 51500 51500 51500 0
30 20250408 175900 80462900 51500 51500 51500 51500 0
31 20250408 175800 80462900 51500 51500 51500 51500 0
32 20250408 175700 80462900 51500 51500 51500 51500 76
33 20250408 175600 80462900 51500 51500 51500 51500 0
34 20250408 175500 80462900 51500 51500 51500 51500 0
35 20250408 175400 80462900 51500 51500 51500 51500 0
36 20250408 175300 80462900 51500 51500 51500 51500 0
37 20250408 175200 80462900 51500 51500 51500 51500 0
38 20250408 175100 80462900 51500 51500 51500 51500 0
39 20250408 175000 80462900 51500 51500 51500 51500 0
40 20250408 174900 80462900 51500 51500 51500 51500 0
41 20250408 174800 80462900 51500 51500 51500 51500 0
42 20250408 174700 80462900 51500 51500 51500 51500 0
43 20250408 174600 80462900 51500 51500 51500 51500 0
44 20250408 174500 80462900 51500 51500 51500 51500 0
45 20250408 174400 80462900 51500 51500 51500 51500 0
46 20250408 174300 80462900 51500 51500 51500 51500 0
47 20250408 174200 80462900 51500 51500 51500 51500 0
48 20250408 174100 80462900 51500 51500 51500 51500 0
49 20250408 174000 80462900 51500 51500 51500 51500 0
50 20250408 173900 80462900 51500 51500 51500 51500 0
51 20250408 173800 80462900 51500 51500 51500 51500 0
52 20250408 173700 80462900 51500 51500 51500 51500 0
53 20250408 173600 80462900 51500 51500 51500 51500 0
54 20250408 173500 80462900 51500 51500 51500 51500 0
55 20250408 173400 80462900 51500 51500 51500 51500 0
56 20250408 173300 80462900 51500 51500 51500 51500 0
57 20250408 173200 80462900 51500 51500 51500 51500 0
58 20250408 173100 80462900 51500 51500 51500 51500 0
59 20250408 173000 80462900 51500 51500 51500 51500 0
60 20250408 172900 80462900 51500 51500 51500 51500 0
61 20250408 172800 80462900 51500 51500 51500 51500 0
62 20250408 172700 80462900 51500 51500 51500 51500 76
63 20250408 172600 80462900 51500 51500 51500 51500 0
64 20250408 172500 80462900 51500 51500 51500 51500 0
65 20250408 172400 80462900 51500 51500 51500 51500 0
66 20250408 172300 80462900 51500 51500 51500 51500 0
67 20250408 172200 80462900 51500 51500 51500 51500 0
68 20250408 172100 80462900 51500 51500 51500 51500 0
69 20250408 172000 80462900 51500 51500 51500 51500 0
70 20250408 171900 80462900 51500 51500 51500 51500 0
71 20250408 171800 80462900 51500 51500 51500 51500 0
72 20250408 171700 80462900 51500 51500 51500 51500 0
73 20250408 171600 80462900 51500 51500 51500 51500 0
74 20250408 171500 80462900 51500 51500 51500 51500 0
75 20250408 171400 80462900 51500 51500 51500 51500 0
76 20250408 171300 80462900 51500 51500 51500 51500 0
77 20250408 171200 80462900 51500 51500 51500 51500 0
78 20250408 171100 80462900 51500 51500 51500 51500 0
79 20250408 171000 80462900 51500 51500 51500 51500 0
80 20250408 170900 80462900 51500 51500 51500 51500 0
81 20250408 170800 80462900 51500 51500 51500 51500 0
82 20250408 170700 80462900 51500 51500 51500 51500 0
83 20250408 170600 80462900 51500 51500 51500 51500 0
84 20250408 170500 80462900 51500 51500 51500 51500 0
85 20250408 170400 80462900 51500 51500 51500 51500 0
86 20250408 170300 80462900 51500 51500 51500 51500 0
87 20250408 170200 80462900 51500 51500 51500 51500 0
88 20250408 170100 80462900 51500 51500 51500 51500 0
89 20250408 170000 80462900 51500 51500 51500 51500 0
90 20250408 165900 80462900 51500 51500 51500 51500 0
91 20250408 165800 80462900 51500 51500 51500 51500 0
92 20250408 165700 80462900 51500 51500 51500 51500 76
93 20250408 165600 80462900 51500 51500 51500 51500 0
94 20250408 165500 80462900 51500 51500 51500 51500 0
95 20250408 165400 80462900 51500 51500 51500 51500 0
96 20250408 165300 80462900 51500 51500 51500 51500 0
97 20250408 165200 80462900 51500 51500 51500 51500 0
98 20250408 165100 80462900 51500 51500 51500 51500 0
99 20250408 165000 80462900 51500 51500 51500 51500 0
100 20250408 164900 80462900 51500 51500 51500 51500 0
101 20250408 164800 80462900 51500 51500 51500 51500 0
102 20250408 164700 80462900 51500 51500 51500 51500 0
103 20250408 164600 80462900 51500 51500 51500 51500 0
104 20250408 164500 80462900 51500 51500 51500 51500 0
105 20250408 164400 80462900 51500 51500 51500 51500 0
106 20250408 164300 80462900 51500 51500 51500 51500 0
107 20250408 164200 80462900 51500 51500 51500 51500 0
108 20250408 164100 80462900 51500 51500 51500 51500 0
109 20250408 164000 80462900 51500 51500 51500 51500 0
110 20250408 163900 80462900 51500 51500 51500 51500 0
111 20250408 163800 80462900 51500 51500 51500 51500 0
112 20250408 163700 80462900 51500 51500 51500 51500 0
113 20250408 163600 80462900 51500 51500 51500 51500 0
114 20250408 163500 80462900 51500 51500 51500 51500 0
115 20250408 163400 80462900 51500 51500 51500 51500 0
116 20250408 163300 80462900 51500 51500 51500 51500 0
117 20250408 163200 80462900 51500 51500 51500 51500 0
118 20250408 163100 80462900 51500 51500 51500 51500 0
119 20250408 163000 80462900 51500 51500 51500 51500 0
120 20250408 162900 80462900 51500 51500 51500 51500 0
121 20250408 162800 80462900 51500 51500 51500 51500 0
122 20250408 162700 80462900 51500 51500 51500 51500 76
123 20250408 162600 80462900 51500 51500 51500 51500 0
124 20250408 162500 80462900 51500 51500 51500 51500 0
125 20250408 162400 80462900 51500 51500 51500 51500 0
126 20250408 162300 80462900 51500 51500 51500 51500 0
127 20250408 162200 80462900 51500 51500 51500 51500 0
128 20250408 162100 80462900 51500 51500 51500 51500 0
129 20250408 162000 80462900 51500 51500 51500 51500 0
130 20250408 161900 80462900 51500 51500 51500 51500 0
131 20250408 161800 80462900 51500 51500 51500 51500 0
132 20250408 161700 80462900 51500 51500 51500 51500 0
133 20250408 161600 80462900 51500 51500 51500 51500 0
134 20250408 161500 80462900 51500 51500 51500 51500 0
135 20250408 161400 80462900 51500 51500 51500 51500 0
136 20250408 161300 80462900 51500 51500 51500 51500 0
137 20250408 161200 80462900 51500 51500 51500 51500 0
138 20250408 161100 80462900 51500 51500 51500 51500 0
139 20250408 161000 80462900 51500 51500 51500 51500 0
140 20250408 160900 80462900 51500 51500 51500 51500 0
141 20250408 160800 80462900 51500 51500 51500 51500 0
142 20250408 160700 80462900 51500 51500 51500 51500 0
143 20250408 160600 80462900 51500 51500 51500 51500 0
144 20250408 160500 80462900 51500 51500 51500 51500 0
145 20250408 160400 80462900 51500 51500 51500 51500 0
146 20250408 160300 80462900 51500 51500 51500 51500 0
147 20250408 160200 80462900 51500 51500 51500 51500 0
148 20250408 160100 80462900 51500 51500 51500 51500 0
149 20250408 160000 80462900 51500 51500 51500 51500 0
150 20250408 155900 80462900 51500 51500 51500 51500 0
151 20250408 155800 80462900 51500 51500 51500 51500 0
152 20250408 155700 80462900 51500 51500 51500 51500 76
153 20250408 155600 80462900 51500 51500 51500 51500 0
154 20250408 155500 80462900 51500 51500 51500 51500 0
155 20250408 155400 80462900 51500 51500 51500 51500 0
156 20250408 155300 80462900 51500 51500 51500 51500 0
157 20250408 155200 80462900 51500 51500 51500 51500 0
158 20250408 155100 80462900 51500 51500 51500 51500 0
159 20250408 155000 80462900 51500 51500 51500 51500 0
160 20250408 154900 80462900 51500 51500 51500 51500 0
161 20250408 154800 80462900 51500 51500 51500 51500 0
162 20250408 154700 80462900 51500 51500 51500 51500 0
163 20250408 154600 80462900 51500 51500 51500 51500 0
164 20250408 154500 80462900 51500 51500 51500 51500 0
165 20250408 154400 80462900 51500 51500 51500 51500 0
166 20250408 154300 80462900 51500 51500 51500 51500 0
167 20250408 154200 80462900 51500 51500 51500 51500 0
168 20250408 154100 80462900 51500 51500 51500 51500 0
169 20250408 154000 80462900 51500 51500 51500 51500 0
170 20250408 153900 80462900 51500 51500 51500 51500 0
171 20250408 153800 80462900 51500 51500 51500 51500 0
172 20250408 153700 80462900 51500 51500 51500 51500 0
173 20250408 153600 80462900 51500 51500 51500 51500 0
174 20250408 153500 80462900 51500 51500 51500 51500 0
175 20250408 153400 80462900 51500 51500 51500 51500 0
176 20250408 153300 80462900 51500 51500 51500 51500 0
177 20250408 153200 80462900 51500 51500 51500 51500 0
178 20250408 153100 80462900 51500 51500 51500 51500 0
179 20250408 153000 80462900 51500 51500 51500 51500 76
180 20250408 152900 76548900 51500 51500 51500 51500 0
181 20250408 152800 76548900 51500 51500 51500 51500 0
182 20250408 152700 76548900 51500 51500 51500 51500 0
183 20250408 152600 76548900 51500 51500 51500 51500 0
184 20250408 152500 76548900 51500 51500 51500 51500 0
185 20250408 152400 76548900 51500 51500 51500 51500 0
186 20250408 152300 76548900 51500 51500 51500 51500 0
187 20250408 152200 76548900 51500 51500 51500 51500 0
188 20250408 152100 76548900 51500 51500 51500 51500 0
189 20250408 152000 76548900 51500 51500 51500 51500 0
190 20250408 151900 76548900 51500 50500 51900 50500 60
191 20250408 151800 73479000 50600 50600 50600 50600 0
192 20250408 151700 73479000 50600 50600 50600 50600 2
193 20250408 151600 73377800 50400 50400 50400 50300 46
194 20250408 151500 71063800 50700 50700 50700 50700 0
195 20250408 151400 71063800 50700 50700 50700 50700 0
196 20250408 151300 71063800 50700 50700 50700 50700 0
197 20250408 151200 71063800 50700 50700 50700 50700 0
198 20250408 151100 71063800 50700 50700 50700 50700 1
199 20250408 151000 71013100 50800 50800 50800 50800 0
200 20250408 150900 71013100 50800 50800 50800 50800 0
201 20250408 150800 71013100 50800 50400 50800 50400 72
202 20250408 150700 67364800 50400 50400 50400 50400 3
203 20250408 150600 67213600 50600 50600 50600 50600 0
204 20250408 150500 67213600 50600 50600 50600 50600 0
205 20250408 150400 67213600 50600 50600 50600 50600 1
206 20250408 150300 67163000 50600 50600 50600 50600 0
207 20250408 150200 67163000 50600 50600 50600 50600 8
208 20250408 150100 66758200 50700 50200 50700 50200 400
209 20250408 150000 46565200 50200 50200 50200 50200 0
210 20250408 145900 46565200 50200 50200 50200 50200 0
211 20250408 145800 46565200 50200 50300 50300 50200 104
212 20250408 145700 41334300 50200 50200 50200 50200 128
213 20250408 145600 34908700 50200 50200 50200 50200 1
214 20250408 145500 34858500 50100 50100 50100 50100 1
215 20250408 145400 34808400 50200 50200 50200 50200 1
216 20250408 145300 34758200 50200 50200 50200 50200 1
217 20250408 145200 34708000 50100 50100 50100 50100 3
218 20250408 145100 34557700 50000 50000 50000 50000 1
219 20250408 145000 34507700 50100 50100 50100 50100 0
220 20250408 144900 34507700 50100 50100 50100 50100 1
221 20250408 144800 34457600 50000 50000 50000 50000 0
222 20250408 144700 34457600 50000 50000 50000 50000 0
223 20250408 144600 34457600 50000 50000 50000 50000 0
224 20250408 144500 34457600 50000 50000 50000 50000 0
225 20250408 144400 34457600 50000 50000 50000 50000 1
226 20250408 144300 34407600 50200 50200 50200 50200 0
227 20250408 144200 34407600 50200 50100 50200 50100 2
228 20250408 144100 34307300 50200 50200 50200 50200 0
229 20250408 144000 34307300 50200 50200 50200 50200 0
230 20250408 143900 34307300 50200 50200 50200 50200 0
231 20250408 143800 34307300 50200 50200 50200 50200 0
232 20250408 143700 34307300 50200 50200 50200 50200 0
233 20250408 143600 34307300 50200 50200 50200 50200 0
234 20250408 143500 34307300 50200 50200 50200 50200 0
235 20250408 143400 34307300 50200 50000 50200 50000 3
236 20250408 143300 34157000 50200 50200 50200 50200 0
237 20250408 143200 34157000 50200 50200 50200 50200 0
238 20250408 143100 34157000 50200 50100 50200 50100 2
239 20250408 143000 34056700 50000 50000 50000 50000 1
240 20250408 142900 34006700 50100 50100 50100 50100 0
241 20250408 142800 34006700 50100 50100 50100 50100 0
242 20250408 142700 34006700 50100 50000 50100 50000 3
243 20250408 142600 33856600 50000 50000 50000 50000 0
244 20250408 142500 33856600 50000 50000 50000 50000 0
245 20250408 142400 33856600 50000 50000 50000 50000 0
246 20250408 142300 33856600 50000 50000 50000 50000 6
247 20250408 142200 33556600 50000 50000 50000 50000 0
248 20250408 142100 33556600 50000 50000 50000 50000 0
249 20250408 142000 33556600 50000 50000 50000 50000 21
250 20250408 141900 32506600 50100 50100 50100 50100 1
251 20250408 141800 32456500 50100 50100 50100 50100 0
252 20250408 141700 32456500 50100 50100 50100 50100 0
253 20250408 141600 32456500 50100 50100 50100 50100 0
254 20250408 141500 32456500 50100 50100 50100 50100 0
255 20250408 141400 32456500 50100 50100 50100 50100 0
256 20250408 141300 32456500 50100 50100 50100 50100 0
257 20250408 141200 32456500 50100 50100 50100 50100 0
258 20250408 141100 32456500 50100 50100 50100 50100 0
259 20250408 141000 32456500 50100 50100 50100 50100 0
260 20250408 140900 32456500 50100 50100 50100 50100 0
261 20250408 140800 32456500 50100 50100 50100 50100 1
262 20250408 140700 32406400 50000 50000 50000 50000 0
263 20250408 140600 32406400 50000 50000 50000 50000 0
264 20250408 140500 32406400 50000 50000 50000 50000 0
265 20250408 140400 32406400 50000 50000 50000 50000 0
266 20250408 140300 32406400 50000 50000 50000 50000 0
267 20250408 140200 32406400 50000 50000 50000 50000 0
268 20250408 140100 32406400 50000 50000 50000 50000 0
269 20250408 140000 32406400 50000 50000 50000 50000 0
270 20250408 135900 32406400 50000 50000 50000 50000 0
271 20250408 135800 32406400 50000 50000 50000 50000 0
272 20250408 135700 32406400 50000 50000 50000 50000 0
273 20250408 135600 32406400 50000 50000 50000 50000 0
274 20250408 135500 32406400 50000 50000 50000 50000 0
275 20250408 135400 32406400 50000 50000 50000 50000 0
276 20250408 135300 32406400 50000 50000 50000 50000 0
277 20250408 135200 32406400 50000 50000 50000 50000 0
278 20250408 135100 32406400 50000 50000 50000 50000 0
279 20250408 135000 32406400 50000 50000 50000 50000 0
280 20250408 134900 32406400 50000 50000 50000 50000 0
281 20250408 134800 32406400 50000 50000 50000 50000 1
282 20250408 134700 32356400 50100 50100 50100 50100 0
283 20250408 134600 32356400 50100 50100 50100 50100 1
284 20250408 134500 32306300 50000 50000 50000 50000 0
285 20250408 134400 32306300 50000 50000 50000 50000 0
286 20250408 134300 32306300 50000 50000 50000 50000 0
287 20250408 134200 32306300 50000 50000 50000 50000 0
288 20250408 134100 32306300 50000 50000 50000 50000 1
289 20250408 134000 32256300 50000 50000 50000 50000 0
290 20250408 133900 32256300 50000 50000 50000 50000 0
291 20250408 133800 32256300 50000 50000 50000 50000 3
292 20250408 133700 32106300 50100 50100 50100 50100 0
293 20250408 133600 32106300 50100 50100 50100 50100 0
294 20250408 133500 32106300 50100 50100 50100 50100 0
295 20250408 133400 32106300 50100 50100 50100 50100 4
296 20250408 133300 31905900 50100 50100 50100 50100 0
297 20250408 133200 31905900 50100 50100 50100 50100 0
298 20250408 133100 31905900 50100 50100 50100 50100 4
299 20250408 133000 31705500 50100 50100 50100 50100 0
300 20250408 132900 31705500 50100 50100 50100 50100 0
301 20250408 132800 31705500 50100 50100 50100 50100 0
302 20250408 132700 31705500 50100 50100 50100 50100 3
303 20250408 132600 31555200 50100 50100 50100 50100 0
304 20250408 132500 31555200 50100 50100 50100 50100 0
305 20250408 132400 31555200 50100 50100 50100 50100 4
306 20250408 132300 31354800 50200 50200 50200 50200 1
307 20250408 132200 31304600 50100 50100 50100 50100 0
308 20250408 132100 31304600 50100 50100 50100 50100 0
309 20250408 132000 31304600 50100 50100 50100 50100 4
310 20250408 131900 31104200 50100 50100 50100 50100 0
311 20250408 131800 31104200 50100 50100 50100 50100 0
312 20250408 131700 31104200 50100 50100 50100 50100 4
313 20250408 131600 30903800 50100 50100 50100 50100 0
314 20250408 131500 30903800 50100 50100 50100 50100 0
315 20250408 131400 30903800 50100 50100 50100 50100 0
316 20250408 131300 30903800 50100 50100 50100 50100 3
317 20250408 131200 30753500 50100 50100 50100 50100 50
318 20250408 131100 28248500 50100 50100 50100 50100 0
319 20250408 131000 28248500 50100 50100 50100 50100 4
320 20250408 130900 28048100 50100 50100 50100 50100 0
321 20250408 130800 28048100 50100 50100 50100 50100 0
322 20250408 130700 28048100 50100 50100 50100 50100 4
323 20250408 130600 27847700 50100 50100 50100 50100 0
324 20250408 130500 27847700 50100 50100 50100 50100 0
325 20250408 130400 27847700 50100 50100 50100 50100 0
326 20250408 130300 27847700 50100 50100 50100 50100 4
327 20250408 130200 27647300 50200 50200 50200 50200 0
328 20250408 130100 27647300 50200 50200 50200 50200 0
329 20250408 130000 27647300 50200 50100 50200 50100 4
330 20250408 125900 27446800 50200 50200 50200 50200 0
331 20250408 125800 27446800 50200 50200 50200 50200 0
332 20250408 125700 27446800 50200 50200 50200 50200 8
333 20250408 125600 27045200 50100 50100 50100 50100 4
334 20250408 125500 26844800 50100 50100 50100 50100 0
335 20250408 125400 26844800 50100 50100 50100 50100 0
336 20250408 125300 26844800 50100 50100 50100 50100 4
337 20250408 125200 26644400 50100 50100 50100 50100 0
338 20250408 125100 26644400 50100 50100 50100 50100 3
339 20250408 125000 26494100 50100 50100 50100 50100 0
340 20250408 124900 26494100 50100 50100 50100 50100 3
341 20250408 124800 26343800 50100 50100 50100 50100 0
342 20250408 124700 26343800 50100 50100 50100 50100 0
343 20250408 124600 26343800 50100 50100 50100 50100 3
344 20250408 124500 26193500 50200 50200 50200 50200 0
345 20250408 124400 26193500 50200 50200 50200 50200 0
346 20250408 124300 26193500 50200 50200 50200 50200 76
347 20250408 124200 22378300 50200 50200 50200 50200 0
348 20250408 124100 22378300 50200 50200 50200 50200 0
349 20250408 124000 22378300 50200 50200 50200 50200 0
350 20250408 123900 22378300 50200 50200 50200 50200 1
351 20250408 123800 22328100 50300 50300 50300 50300 0
352 20250408 123700 22328100 50300 50300 50300 50300 1
353 20250408 123600 22277800 50200 50200 50200 50200 0
354 20250408 123500 22277800 50200 50200 50200 50200 0
355 20250408 123400 22277800 50200 50200 50200 50200 0
356 20250408 123300 22277800 50200 50200 50200 50200 0
357 20250408 123200 22277800 50200 50200 50200 50200 0
358 20250408 123100 22277800 50200 50200 50200 50200 0
359 20250408 123000 22277800 50200 50200 50200 50200 0
360 20250408 122900 22277800 50200 50200 50200 50200 0
361 20250408 122800 22277800 50200 50200 50200 50200 0
362 20250408 122700 22277800 50200 50200 50200 50200 0
363 20250408 122600 22277800 50200 50200 50200 50200 0
364 20250408 122500 22277800 50200 50200 50200 50200 0
365 20250408 122400 22277800 50200 50200 50200 50200 0
366 20250408 122300 22277800 50200 50200 50200 50200 0
367 20250408 122200 22277800 50200 50200 50200 50200 0
368 20250408 122100 22277800 50200 50200 50200 50200 1
369 20250408 122000 22227600 50200 50200 50200 50200 0
370 20250408 121900 22227600 50200 50200 50200 50200 0
371 20250408 121800 22227600 50200 50200 50200 50200 3
372 20250408 121700 22077000 50300 50300 50300 50300 0
373 20250408 121600 22077000 50300 50300 50300 50300 0
374 20250408 121500 22077000 50300 50300 50300 50300 0
375 20250408 121400 22077000 50300 50200 50300 50200 5
376 20250408 121300 21825900 50200 50200 50200 50200 0
377 20250408 121200 21825900 50200 50200 50200 50200 0
378 20250408 121100 21825900 50200 50200 50200 50200 3
379 20250408 121000 21675300 50200 50200 50200 50200 0
380 20250408 120900 21675300 50200 50200 50200 50200 0
381 20250408 120800 21675300 50200 50200 50200 50200 0
382 20250408 120700 21675300 50200 50200 50200 50200 3
383 20250408 120600 21524700 50200 50200 50200 50200 0
384 20250408 120500 21524700 50200 50200 50200 50200 0
385 20250408 120400 21524700 50200 50200 50200 50200 3
386 20250408 120300 21374100 50200 50200 50200 50200 0
387 20250408 120200 21374100 50200 50200 50200 50200 0
388 20250408 120100 21374100 50200 50200 50200 50200 0
389 20250408 120000 21374100 50200 50200 50200 50200 4
390 20250408 115900 21173300 50200 50200 50200 50200 0
391 20250408 115800 21173300 50200 50200 50200 50200 0
392 20250408 115700 21173300 50200 50200 50200 50200 3
393 20250408 115600 21022700 50200 50200 50200 50200 0
394 20250408 115500 21022700 50200 50200 50200 50200 0
395 20250408 115400 21022700 50200 50200 50200 50200 0
396 20250408 115300 21022700 50200 50200 50200 50200 3
397 20250408 115200 20872100 50300 50300 50300 50300 0
398 20250408 115100 20872100 50300 50300 50300 50300 7
399 20250408 115000 20520000 50200 50200 50200 50200 3
400 20250408 114900 20369400 50200 50200 50200 50200 0
401 20250408 114800 20369400 50200 50200 50200 50200 0
402 20250408 114700 20369400 50200 50200 50200 50200 0
403 20250408 114600 20369400 50200 50200 50200 50200 4
404 20250408 114500 20168600 50200 50200 50200 50200 0
405 20250408 114400 20168600 50200 50200 50200 50200 0
406 20250408 114300 20168600 50200 50200 50200 50200 3
407 20250408 114200 20018000 50200 50200 50200 50200 0
408 20250408 114100 20018000 50200 50200 50200 50200 0
409 20250408 114000 20018000 50200 50200 50200 50200 0
410 20250408 113900 20018000 50200 50200 50200 50200 3
411 20250408 113800 19867400 50300 50300 50300 50300 0
412 20250408 113700 19867400 50300 50300 50300 50300 10
413 20250408 113600 19364400 50200 50200 50200 50200 3
414 20250408 113500 19213800 50300 50300 50300 50300 0
415 20250408 113400 19213800 50300 50300 50300 50300 1
416 20250408 113300 19163500 50300 50300 50300 50300 0
417 20250408 113200 19163500 50300 50300 50300 50300 1
418 20250408 113100 19113200 50300 50300 50300 50300 2
419 20250408 113000 19012600 50300 50300 50300 50300 0
420 20250408 112900 19012600 50300 50300 50300 50300 1
421 20250408 112800 18962300 50300 50300 50300 50300 0
422 20250408 112700 18962300 50300 50300 50300 50300 2
423 20250408 112600 18861700 50200 50200 50200 50200 0
424 20250408 112500 18861700 50200 50200 50200 50200 3
425 20250408 112400 18711100 50200 50200 50200 50200 0
426 20250408 112300 18711100 50200 50200 50200 50200 0
427 20250408 112200 18711100 50200 50200 50200 50200 3
428 20250408 112100 18560500 50200 50200 50200 50200 0
429 20250408 112000 18560500 50200 50200 50200 50200 0
430 20250408 111900 18560500 50200 50200 50200 50200 0
431 20250408 111800 18560500 50200 50200 50200 50200 4
432 20250408 111700 18359700 50300 50300 50300 50300 0
433 20250408 111600 18359700 50300 50300 50300 50300 0
434 20250408 111500 18359700 50300 50300 50300 50300 0
435 20250408 111400 18359700 50300 50300 50300 50300 0
436 20250408 111300 18359700 50300 50300 50300 50300 0
437 20250408 111200 18359700 50300 50300 50300 50300 0
438 20250408 111100 18359700 50300 50200 50300 50200 6
439 20250408 111000 18058200 50200 50200 50200 50200 0
440 20250408 110900 18058200 50200 50200 50200 50200 0
441 20250408 110800 18058200 50200 50200 50200 50200 3
442 20250408 110700 17907600 50200 50200 50200 50200 0
443 20250408 110600 17907600 50200 50200 50200 50200 0
444 20250408 110500 17907600 50200 50200 50200 50200 0
445 20250408 110400 17907600 50200 50200 50200 50200 0
446 20250408 110300 17907600 50200 50300 50300 50200 155
447 20250408 110200 10123100 50300 50300 50300 50300 0
448 20250408 110100 10123100 50300 50300 50300 50300 1
449 20250408 110000 10072800 50300 50300 50300 50300 0
450 20250408 105900 10072800 50300 50300 50300 50300 0
451 20250408 105800 10072800 50300 50300 50300 50300 2
452 20250408 105700 9972200 50300 50300 50300 50300 0
453 20250408 105600 9972200 50300 50300 50300 50300 0
454 20250408 105500 9972200 50300 50300 50300 50300 0
455 20250408 105400 9972200 50300 50300 50300 50300 3
456 20250408 105300 9821300 50300 50300 50300 50300 0
457 20250408 105200 9821300 50300 50300 50300 50300 0
458 20250408 105100 9821300 50300 50300 50300 50300 4
459 20250408 105000 9620100 50300 50300 50300 50300 0
460 20250408 104900 9620100 50300 50300 50300 50300 0
461 20250408 104800 9620100 50300 50300 50300 50300 0
462 20250408 104700 9620100 50300 50300 50300 50300 3
463 20250408 104600 9469200 50300 50300 50300 50300 0
464 20250408 104500 9469200 50300 50300 50300 50300 0
465 20250408 104400 9469200 50300 50300 50300 50300 3
466 20250408 104300 9318300 50300 50300 50300 50300 0
467 20250408 104200 9318300 50300 50300 50300 50300 0
468 20250408 104100 9318300 50300 50300 50300 50300 0
469 20250408 104000 9318300 50300 50300 50300 50300 3
470 20250408 103900 9167400 50300 50300 50300 50300 0
471 20250408 103800 9167400 50300 50300 50300 50300 0
472 20250408 103700 9167400 50300 50300 50300 50300 3
473 20250408 103600 9016500 50400 50400 50400 50400 0
474 20250408 103500 9016500 50400 50400 50400 50400 0
475 20250408 103400 9016500 50400 50400 50400 50400 0
476 20250408 103300 9016500 50400 50400 50400 50400 0
477 20250408 103200 9016500 50400 50400 50400 50400 3
478 20250408 103100 8865300 50400 50400 50400 50400 0
479 20250408 103000 8865300 50400 50400 50400 50400 0
480 20250408 102900 8865300 50400 50400 50400 50400 0
481 20250408 102800 8865300 50400 50300 50400 50300 36
482 20250408 102700 7054200 50300 50300 50300 50300 0
483 20250408 102600 7054200 50300 50300 50300 50300 21
484 20250408 102500 5997900 50400 50400 50400 50400 19
485 20250408 102400 5040300 50300 50300 50300 50300 1
486 20250408 102300 4990000 50300 50300 50300 50300 0
487 20250408 102200 4990000 50300 50300 50300 50300 0
488 20250408 102100 4990000 50300 50300 50300 50300 0
489 20250408 102000 4990000 50300 50300 50300 50300 3
490 20250408 101900 4839100 50200 50200 50200 50200 0
491 20250408 101800 4839100 50200 50200 50200 50200 0
492 20250408 101700 4839100 50200 50200 50200 50200 0
493 20250408 101600 4839100 50200 50200 50200 50200 0
494 20250408 101500 4839100 50200 50200 50200 50200 0
495 20250408 101400 4839100 50200 50200 50200 50200 0
496 20250408 101300 4839100 50200 50200 50200 50200 0
497 20250408 101200 4839100 50200 50200 50200 50200 0
498 20250408 101100 4839100 50200 50200 50200 50200 0
499 20250408 101000 4839100 50200 50200 50200 50200 1
500 20250408 100900 4788900 50400 50400 50400 50400 0
501 20250408 100800 4788900 50400 50400 50400 50400 0
502 20250408 100700 4788900 50400 50400 50400 50400 0
503 20250408 100600 4788900 50400 50400 50400 50400 0
504 20250408 100500 4788900 50400 50400 50400 50400 0
505 20250408 100400 4788900 50400 50400 50400 50400 0
506 20250408 100300 4788900 50400 50400 50400 50400 0
507 20250408 100200 4788900 50400 50400 50400 50400 0
508 20250408 100100 4788900 50400 50400 50400 50400 0
509 20250408 100000 4788900 50400 50400 50400 50400 0
510 20250408 095900 4788900 50400 50400 50400 50400 0
511 20250408 095800 4788900 50400 50400 50400 50400 0
512 20250408 095700 4788900 50400 50400 50400 50400 0
513 20250408 095600 4788900 50400 50400 50400 50400 0
514 20250408 095500 4788900 50400 50400 50400 50400 0
515 20250408 095400 4788900 50400 50400 50400 50400 0
516 20250408 095300 4788900 50400 50400 50400 50400 0
517 20250408 095200 4788900 50400 50400 50400 50400 0
518 20250408 095100 4788900 50400 50400 50400 50400 0
519 20250408 095000 4788900 50400 50400 50400 50400 0
520 20250408 094900 4788900 50400 50400 50400 50400 0
521 20250408 094800 4788900 50400 50400 50400 50400 0
522 20250408 094700 4788900 50400 50400 50400 50400 0
523 20250408 094600 4788900 50400 50400 50400 50400 0
524 20250408 094500 4788900 50400 50400 50400 50400 1
525 20250408 094400 4738500 50500 50500 50500 50500 0
526 20250408 094300 4738500 50500 50500 50500 50500 0
527 20250408 094200 4738500 50500 50300 50500 50300 4
528 20250408 094100 4536800 50200 50200 50200 50200 3
529 20250408 094000 4386200 50300 50300 50300 50300 0
530 20250408 093900 4386200 50300 50300 50300 50300 0
531 20250408 093800 4386200 50300 50300 50300 50300 0
532 20250408 093700 4386200 50300 50400 50400 50300 10
533 20250408 093600 3882500 50600 50600 50600 50600 0
534 20250408 093500 3882500 50600 50600 50600 50600 0
535 20250408 093400 3882500 50600 50600 50600 50500 4
536 20250408 093300 3680300 50600 50600 50600 50600 1
537 20250408 093200 3629700 50500 50500 50500 50500 0
538 20250408 093100 3629700 50500 50500 50500 50500 0
539 20250408 093000 3629700 50500 50500 50500 50500 3
540 20250408 092900 3478200 50700 50300 50700 50300 7
541 20250408 092800 3125000 50400 50400 50400 50400 0
542 20250408 092700 3125000 50400 50400 50400 50400 2
543 20250408 092600 3024200 50400 50400 50400 50400 1
544 20250408 092500 2973800 50600 50400 50700 50400 10
545 20250408 092400 2469200 50300 50300 50300 50300 3
546 20250408 092300 2318300 50400 50400 50400 50400 5
547 20250408 092200 2066300 50300 50300 50300 50300 0
548 20250408 092100 2066300 50300 50400 50400 50300 28
549 20250408 092000 657200 50500 50500 50500 50500 0
550 20250408 091900 657200 50500 50500 50500 50500 1
551 20250408 091800 606700 50700 50700 50700 50700 0
552 20250408 091700 606700 50700 50500 50700 50500 3
553 20250408 091600 455000 50500 50500 50500 50500 0
554 20250408 091500 455000 50500 50500 50500 50500 0
555 20250408 091400 455000 50500 50500 50500 50500 0
556 20250408 091300 455000 50500 50500 50500 50500 0
557 20250408 091200 455000 50500 50500 50500 50500 0
558 20250408 091100 455000 50500 50500 50500 50500 0
559 20250408 091000 455000 50500 50500 50500 50500 0
560 20250408 090900 455000 50500 50500 50500 50500 1
561 20250408 090800 404500 50700 50500 50700 50500 3
562 20250408 090700 252700 50600 50600 50600 50600 0
563 20250408 090600 252700 50600 50600 50600 50600 0
564 20250408 090500 252700 50600 50600 50600 50600 0
565 20250408 090400 252700 50600 50600 50600 50600 1
566 20250408 090300 202100 50300 50300 50300 50300 0
567 20250408 090200 202100 50300 50300 50300 50300 1
568 20250408 090100 151800 50600 50600 50600 50600 0
569 20250408 090000 151800 50600 50600 50600 50600 3