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

570
004800/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182800,429307950,46250,46250,46250,46250,392
20250408,182700,429307950,46250,46250,46250,46250,0
20250408,182600,429307950,46250,46250,46250,46250,0
20250408,182500,429307950,46250,46250,46250,46250,0
20250408,182400,429307950,46250,46250,46250,46250,0
20250408,182300,429307950,46250,46250,46250,46250,0
20250408,182200,429307950,46250,46250,46250,46250,0
20250408,182100,429307950,46250,46250,46250,46250,0
20250408,182000,429307950,46250,46250,46250,46250,0
20250408,181900,429307950,46250,46250,46250,46250,0
20250408,181800,429307950,46250,46250,46250,46250,0
20250408,181700,429307950,46250,46250,46250,46250,0
20250408,181600,429307950,46250,46250,46250,46250,0
20250408,181500,429307950,46250,46250,46250,46250,0
20250408,181400,429307950,46250,46250,46250,46250,0
20250408,181300,429307950,46250,46250,46250,46250,0
20250408,181200,429307950,46250,46250,46250,46250,0
20250408,181100,429307950,46250,46250,46250,46250,0
20250408,181000,429307950,46250,46250,46250,46250,0
20250408,180900,429307950,46250,46250,46250,46250,0
20250408,180800,429307950,46250,46250,46250,46250,0
20250408,180700,429307950,46250,46250,46250,46250,0
20250408,180600,429307950,46250,46250,46250,46250,0
20250408,180500,429307950,46250,46250,46250,46250,0
20250408,180400,429307950,46250,46250,46250,46250,0
20250408,180300,429307950,46250,46250,46250,46250,0
20250408,180200,429307950,46250,46250,46250,46250,0
20250408,180100,429307950,46250,46250,46250,46250,0
20250408,180000,429307950,46250,46250,46250,46250,0
20250408,175900,429307950,46250,46250,46250,46250,0
20250408,175800,429307950,46250,46250,46250,46250,392
20250408,175700,429307950,46250,46250,46250,46250,0
20250408,175600,429307950,46250,46250,46250,46250,0
20250408,175500,429307950,46250,46250,46250,46250,0
20250408,175400,429307950,46250,46250,46250,46250,0
20250408,175300,429307950,46250,46250,46250,46250,0
20250408,175200,429307950,46250,46250,46250,46250,0
20250408,175100,429307950,46250,46250,46250,46250,0
20250408,175000,429307950,46250,46250,46250,46250,0
20250408,174900,429307950,46250,46250,46250,46250,0
20250408,174800,429307950,46250,46250,46250,46250,0
20250408,174700,429307950,46250,46250,46250,46250,0
20250408,174600,429307950,46250,46250,46250,46250,0
20250408,174500,429307950,46250,46250,46250,46250,0
20250408,174400,429307950,46250,46250,46250,46250,0
20250408,174300,429307950,46250,46250,46250,46250,0
20250408,174200,429307950,46250,46250,46250,46250,0
20250408,174100,429307950,46250,46250,46250,46250,0
20250408,174000,429307950,46250,46250,46250,46250,0
20250408,173900,429307950,46250,46250,46250,46250,0
20250408,173800,429307950,46250,46250,46250,46250,0
20250408,173700,429307950,46250,46250,46250,46250,0
20250408,173600,429307950,46250,46250,46250,46250,0
20250408,173500,429307950,46250,46250,46250,46250,0
20250408,173400,429307950,46250,46250,46250,46250,0
20250408,173300,429307950,46250,46250,46250,46250,0
20250408,173200,429307950,46250,46250,46250,46250,0
20250408,173100,429307950,46250,46250,46250,46250,0
20250408,173000,429307950,46250,46250,46250,46250,0
20250408,172900,429307950,46250,46250,46250,46250,0
20250408,172800,429307950,46250,46250,46250,46250,392
20250408,172700,429307950,46250,46250,46250,46250,0
20250408,172600,429307950,46250,46250,46250,46250,0
20250408,172500,429307950,46250,46250,46250,46250,0
20250408,172400,429307950,46250,46250,46250,46250,0
20250408,172300,429307950,46250,46250,46250,46250,0
20250408,172200,429307950,46250,46250,46250,46250,0
20250408,172100,429307950,46250,46250,46250,46250,0
20250408,172000,429307950,46250,46250,46250,46250,0
20250408,171900,429307950,46250,46250,46250,46250,0
20250408,171800,429307950,46250,46250,46250,46250,0
20250408,171700,429307950,46250,46250,46250,46250,0
20250408,171600,429307950,46250,46250,46250,46250,0
20250408,171500,429307950,46250,46250,46250,46250,0
20250408,171400,429307950,46250,46250,46250,46250,0
20250408,171300,429307950,46250,46250,46250,46250,0
20250408,171200,429307950,46250,46250,46250,46250,0
20250408,171100,429307950,46250,46250,46250,46250,0
20250408,171000,429307950,46250,46250,46250,46250,0
20250408,170900,429307950,46250,46250,46250,46250,0
20250408,170800,429307950,46250,46250,46250,46250,0
20250408,170700,429307950,46250,46250,46250,46250,0
20250408,170600,429307950,46250,46250,46250,46250,0
20250408,170500,429307950,46250,46250,46250,46250,0
20250408,170400,429307950,46250,46250,46250,46250,0
20250408,170300,429307950,46250,46250,46250,46250,0
20250408,170200,429307950,46250,46250,46250,46250,0
20250408,170100,429307950,46250,46250,46250,46250,0
20250408,170000,429307950,46250,46250,46250,46250,0
20250408,165900,429307950,46250,46250,46250,46250,0
20250408,165800,429307950,46250,46250,46250,46250,392
20250408,165700,429307950,46250,46250,46250,46250,0
20250408,165600,429307950,46250,46250,46250,46250,0
20250408,165500,429307950,46250,46250,46250,46250,0
20250408,165400,429307950,46250,46250,46250,46250,0
20250408,165300,429307950,46250,46250,46250,46250,0
20250408,165200,429307950,46250,46250,46250,46250,0
20250408,165100,429307950,46250,46250,46250,46250,0
20250408,165000,429307950,46250,46250,46250,46250,0
20250408,164900,429307950,46250,46250,46250,46250,0
20250408,164800,429307950,46250,46250,46250,46250,0
20250408,164700,429307950,46250,46250,46250,46250,0
20250408,164600,429307950,46250,46250,46250,46250,0
20250408,164500,429307950,46250,46250,46250,46250,0
20250408,164400,429307950,46250,46250,46250,46250,0
20250408,164300,429307950,46250,46250,46250,46250,0
20250408,164200,429307950,46250,46250,46250,46250,0
20250408,164100,429307950,46250,46250,46250,46250,0
20250408,164000,429307950,46250,46250,46250,46250,0
20250408,163900,429307950,46250,46250,46250,46250,0
20250408,163800,429307950,46250,46250,46250,46250,0
20250408,163700,429307950,46250,46250,46250,46250,0
20250408,163600,429307950,46250,46250,46250,46250,0
20250408,163500,429307950,46250,46250,46250,46250,0
20250408,163400,429307950,46250,46250,46250,46250,0
20250408,163300,429307950,46250,46250,46250,46250,0
20250408,163200,429307950,46250,46250,46250,46250,0
20250408,163100,429307950,46250,46250,46250,46250,0
20250408,163000,429307950,46250,46250,46250,46250,0
20250408,162900,429307950,46250,46250,46250,46250,0
20250408,162800,429307950,46250,46250,46250,46250,392
20250408,162700,429307950,46250,46250,46250,46250,0
20250408,162600,429307950,46250,46250,46250,46250,0
20250408,162500,429307950,46250,46250,46250,46250,0
20250408,162400,429307950,46250,46250,46250,46250,0
20250408,162300,429307950,46250,46250,46250,46250,0
20250408,162200,429307950,46250,46250,46250,46250,0
20250408,162100,429307950,46250,46250,46250,46250,0
20250408,162000,429307950,46250,46250,46250,46250,0
20250408,161900,429307950,46250,46250,46250,46250,0
20250408,161800,429307950,46250,46250,46250,46250,0
20250408,161700,429307950,46250,46250,46250,46250,0
20250408,161600,429307950,46250,46250,46250,46250,0
20250408,161500,429307950,46250,46250,46250,46250,0
20250408,161400,429307950,46250,46250,46250,46250,0
20250408,161300,429307950,46250,46250,46250,46250,0
20250408,161200,429307950,46250,46250,46250,46250,0
20250408,161100,429307950,46250,46250,46250,46250,0
20250408,161000,429307950,46250,46250,46250,46250,0
20250408,160900,429307950,46250,46250,46250,46250,0
20250408,160800,429307950,46250,46250,46250,46250,0
20250408,160700,429307950,46250,46250,46250,46250,0
20250408,160600,429307950,46250,46250,46250,46250,0
20250408,160500,429307950,46250,46250,46250,46250,0
20250408,160400,429307950,46250,46250,46250,46250,0
20250408,160300,429307950,46250,46250,46250,46250,0
20250408,160200,429307950,46250,46250,46250,46250,0
20250408,160100,429307950,46250,46250,46250,46250,0
20250408,160000,429307950,46250,46250,46250,46250,0
20250408,155900,429307950,46250,46250,46250,46250,0
20250408,155800,429307950,46250,46250,46250,46250,392
20250408,155700,429307950,46250,46250,46250,46250,0
20250408,155600,429307950,46250,46250,46250,46250,0
20250408,155500,429307950,46250,46250,46250,46250,0
20250408,155400,429307950,46250,46250,46250,46250,0
20250408,155300,429307950,46250,46250,46250,46250,0
20250408,155200,429307950,46250,46250,46250,46250,0
20250408,155100,429307950,46250,46250,46250,46250,0
20250408,155000,429307950,46250,46250,46250,46250,0
20250408,154900,429307950,46250,46250,46250,46250,0
20250408,154800,429307950,46250,46250,46250,46250,0
20250408,154700,429307950,46250,46250,46250,46250,0
20250408,154600,429307950,46250,46250,46250,46250,0
20250408,154500,429307950,46250,46250,46250,46250,0
20250408,154400,429307950,46250,46250,46250,46250,0
20250408,154300,429307950,46250,46250,46250,46250,0
20250408,154200,429307950,46250,46250,46250,46250,0
20250408,154100,429307950,46250,46250,46250,46250,0
20250408,154000,429307950,46250,46250,46250,46250,0
20250408,153900,429307950,46250,46250,46250,46250,0
20250408,153800,429307950,46250,46250,46250,46250,0
20250408,153700,429307950,46250,46250,46250,46250,0
20250408,153600,429307950,46250,46250,46250,46250,0
20250408,153500,429307950,46250,46250,46250,46250,0
20250408,153400,429307950,46250,46250,46250,46250,0
20250408,153300,429307950,46250,46250,46250,46250,0
20250408,153200,429307950,46250,46250,46250,46250,0
20250408,153100,429307950,46250,46250,46250,46250,0
20250408,153000,429307950,46250,46250,46250,46250,392
20250408,152900,411177950,46250,46250,46250,46250,0
20250408,152800,411177950,46250,46250,46250,46250,0
20250408,152700,411177950,46250,46250,46250,46250,0
20250408,152600,411177950,46250,46250,46250,46250,0
20250408,152500,411177950,46250,46250,46250,46250,0
20250408,152400,411177950,46250,46250,46250,46250,0
20250408,152300,411177950,46250,46250,46250,46250,0
20250408,152200,411177950,46250,46250,46250,46250,0
20250408,152100,411177950,46250,46250,46250,46250,0
20250408,152000,411177950,46250,46250,46250,46250,0
20250408,151900,411177950,46250,46250,46250,46250,41
20250408,151800,409281700,46300,46300,46300,46300,0
20250408,151700,409281700,46300,46250,46300,46250,120
20250408,151600,403731600,46250,46250,46250,46200,138
20250408,151500,397350350,46300,46300,46300,46300,2
20250408,151400,397257750,46250,46300,46300,46250,213
20250408,151300,387406400,46250,46250,46300,46250,11
20250408,151200,386897350,46250,46300,46300,46250,6
20250408,151100,386619750,46250,46250,46300,46250,13
20250408,151000,386018450,46300,46300,46300,46250,9
20250408,150900,385601850,46300,46300,46300,46250,18
20250408,150800,384769250,46300,46250,46300,46250,6
20250408,150700,384491650,46300,46300,46300,46300,1
20250408,150600,384445350,46250,46300,46300,46250,7
20250408,150500,384121500,46300,46300,46300,46300,1
20250408,150400,384075200,46300,46300,46300,46300,3
20250408,150300,383936300,46250,46250,46300,46250,29
20250408,150200,382595000,46250,46250,46300,46250,192
20250408,150100,373714950,46250,46250,46250,46250,1
20250408,150000,373668700,46250,46250,46250,46250,7
20250408,145900,373344950,46250,46200,46250,46200,9
20250408,145800,372929050,46250,46250,46250,46200,46
20250408,145700,370802500,46250,46200,46250,46200,6
20250408,145600,370525250,46200,46200,46200,46200,0
20250408,145500,370525250,46200,46200,46200,46150,33
20250408,145400,369000850,46200,46200,46200,46200,5
20250408,145300,368769850,46200,46200,46250,46200,26
20250408,145200,367568050,46200,46250,46250,46200,10
20250408,145100,367105900,46200,46250,46250,46200,36
20250408,145000,365442650,46200,46200,46200,46200,9
20250408,144900,365026850,46250,46250,46250,46250,1
20250408,144800,364980600,46200,46200,46200,46200,21
20250408,144700,364010400,46200,46200,46200,46200,5
20250408,144600,363779400,46250,46300,46300,46200,174
20250408,144500,355733550,46250,46300,46300,46250,91
20250408,144400,351524500,46300,46300,46300,46300,0
20250408,144300,351524500,46300,46250,46300,46250,19
20250408,144200,350645700,46300,46300,46300,46300,1
20250408,144100,350599400,46250,46250,46250,46250,4
20250408,144000,350414400,46300,46300,46300,46300,1
20250408,143900,350368100,46250,46250,46250,46250,19
20250408,143800,349489350,46300,46300,46300,46300,1
20250408,143700,349443050,46250,46250,46250,46250,0
20250408,143600,349443050,46250,46250,46250,46250,0
20250408,143500,349443050,46250,46250,46250,46250,19
20250408,143400,348564300,46300,46300,46300,46300,1
20250408,143300,348518000,46300,46300,46300,46300,1
20250408,143200,348471700,46250,46300,46300,46250,12
20250408,143100,347916650,46250,46250,46250,46250,5
20250408,143000,347685400,46300,46300,46300,46300,9
20250408,142900,347268700,46300,46300,46300,46300,2
20250408,142800,347176100,46300,46300,46300,46300,1
20250408,142700,347129800,46250,46250,46250,46250,6
20250408,142600,346852300,46300,46300,46300,46300,5
20250408,142500,346620800,46300,46300,46300,46300,0
20250408,142400,346620800,46300,46300,46300,46300,1
20250408,142300,346574500,46300,46250,46300,46250,5
20250408,142200,346343200,46250,46250,46250,46250,19
20250408,142100,345464450,46300,46300,46300,46300,0
20250408,142000,345464450,46300,46300,46300,46300,0
20250408,141900,345464450,46300,46250,46300,46250,9
20250408,141800,345048150,46250,46250,46250,46250,3
20250408,141700,344909400,46300,46300,46300,46300,1
20250408,141600,344863100,46300,46300,46300,46300,1
20250408,141500,344816800,46250,46300,46300,46250,113
20250408,141400,339585550,46250,46250,46250,46250,0
20250408,141300,339585550,46250,46300,46300,46250,505
20250408,141200,316225150,46300,46300,46300,46300,4
20250408,141100,316039950,46300,46300,46300,46300,6
20250408,141000,315762150,46300,46300,46300,46300,0
20250408,140900,315762150,46300,46300,46300,46300,0
20250408,140800,315762150,46300,46300,46300,46300,23
20250408,140700,314697250,46300,46300,46350,46300,8
20250408,140600,314326800,46300,46300,46300,46300,1
20250408,140500,314280500,46300,46300,46300,46300,15
20250408,140400,313586000,46300,46300,46300,46300,0
20250408,140300,313586000,46300,46300,46300,46300,5
20250408,140200,313354500,46300,46300,46300,46300,0
20250408,140100,313354500,46300,46300,46300,46300,0
20250408,140000,313354500,46300,46325,46325,46300,4
20250408,135900,313169275,46350,46325,46350,46300,6
20250408,135800,312891350,46350,46350,46350,46350,1
20250408,135700,312845000,46300,46350,46350,46300,16
20250408,135600,312103950,46350,46350,46350,46350,0
20250408,135500,312103950,46350,46300,46350,46300,7
20250408,135400,311779800,46350,46350,46350,46350,6
20250408,135300,311501700,46350,46350,46350,46350,5
20250408,135200,311269950,46350,46350,46350,46350,101
20250408,135100,306588600,46300,46300,46300,46300,23
20250408,135000,305523700,46300,46300,46300,46300,5
20250408,134900,305292200,46350,46350,46350,46350,1
20250408,134800,305245850,46350,46350,46350,46350,34
20250408,134700,303669950,46300,46300,46300,46300,0
20250408,134600,303669950,46300,46300,46300,46300,6
20250408,134500,303392150,46350,46350,46350,46350,0
20250408,134400,303392150,46350,46350,46350,46350,0
20250408,134300,303392150,46350,46350,46350,46350,3
20250408,134200,303253100,46300,46350,46350,46300,5
20250408,134100,303021550,46350,46350,46350,46350,1
20250408,134000,302975200,46350,46400,46400,46350,3
20250408,133900,302836100,46350,46350,46350,46350,0
20250408,133800,302836100,46350,46350,46350,46350,11
20250408,133700,302326250,46350,46350,46350,46350,19
20250408,133600,301445600,46350,46400,46400,46350,6
20250408,133500,301167450,46400,46400,46400,46400,6
20250408,133400,300889050,46350,46400,46400,46350,17
20250408,133300,300100500,46450,46600,46600,46400,101
20250408,133200,295400000,46650,46650,46650,46650,1
20250408,133100,295353350,46600,46600,46600,46600,0
20250408,133000,295353350,46600,46600,46600,46600,6
20250408,132900,295073750,46600,46600,46600,46600,0
20250408,132800,295073750,46600,46600,46600,46600,0
20250408,132700,295073750,46600,46600,46600,46600,0
20250408,132600,295073750,46600,46600,46600,46600,5
20250408,132500,294840750,46650,46650,46650,46650,1
20250408,132400,294794100,46650,46650,46650,46650,0
20250408,132300,294794100,46650,46650,46650,46650,6
20250408,132200,294514200,46600,46600,46600,46600,5
20250408,132100,294281200,46600,46600,46600,46600,0
20250408,132000,294281200,46600,46600,46600,46600,0
20250408,131900,294281200,46600,46600,46600,46600,0
20250408,131800,294281200,46600,46600,46600,46600,5
20250408,131700,294048200,46600,46600,46600,46600,0
20250408,131600,294048200,46600,46600,46600,46600,0
20250408,131500,294048200,46600,46600,46600,46600,0
20250408,131400,294048200,46600,46650,46650,46600,7
20250408,131300,293721950,46650,46650,46650,46650,0
20250408,131200,293721950,46650,46600,46650,46500,221
20250408,131100,283439200,46650,46650,46650,46650,10
20250408,131000,282972700,46650,46850,46850,46650,657
20250408,130900,252253700,46900,46900,46900,46900,17
20250408,130800,251456400,46900,46800,46950,46800,243
20250408,130700,240062250,46800,46800,46800,46800,0
20250408,130600,240062250,46800,46800,46800,46800,7
20250408,130500,239734650,46850,46850,46850,46850,13
20250408,130400,239125600,46800,46800,46800,46800,0
20250408,130300,239125600,46800,46800,46800,46800,0
20250408,130200,239125600,46800,46800,46800,46800,4
20250408,130100,238938400,46800,46800,46800,46800,0
20250408,130000,238938400,46800,46800,46800,46800,4
20250408,125900,238751200,46850,46850,46850,46850,1
20250408,125800,238704350,46800,46800,46800,46800,6
20250408,125700,238423550,46850,46800,46850,46800,6
20250408,125600,238142600,46850,46850,46850,46850,1
20250408,125500,238095750,46800,46800,46800,46800,3
20250408,125400,237955350,46800,46800,46800,46800,4
20250408,125300,237768150,46800,46800,46800,46800,0
20250408,125200,237768150,46800,46800,46800,46800,4
20250408,125100,237580950,46850,46800,46850,46800,24
20250408,125000,236457700,46800,46800,46800,46800,8
20250408,124900,236083300,46850,46850,46850,46850,0
20250408,124800,236083300,46850,46850,46850,46850,1
20250408,124700,236036450,46800,46800,46800,46800,3
20250408,124600,235896050,46900,46900,46900,46900,10
20250408,124500,235427050,46900,46850,46900,46850,28
20250408,124400,234115200,46850,46850,46850,46850,0
20250408,124300,234115200,46850,46850,46850,46850,3
20250408,124200,233974650,46950,46900,46950,46900,53
20250408,124100,231488900,46900,46900,46900,46900,0
20250408,124000,231488900,46900,46900,46900,46900,3
20250408,123900,231348200,46950,46950,46950,46950,1
20250408,123800,231301250,46900,46900,46900,46900,7
20250408,123700,230972950,46900,46900,46900,46900,0
20250408,123600,230972950,46900,46900,46900,46900,0
20250408,123500,230972950,46900,46900,46900,46900,4
20250408,123400,230785350,47000,47000,47000,47000,0
20250408,123300,230785350,47000,46950,47000,46950,58
20250408,123200,228062200,46950,46950,46950,46950,0
20250408,123100,228062200,46950,46950,46950,46950,0
20250408,123000,228062200,46950,46950,47000,46950,9
20250408,122900,227639600,47000,47000,47000,47000,0
20250408,122800,227639600,47000,46950,47000,46950,219
20250408,122700,217357450,46950,46950,46950,46950,17
20250408,122600,216559300,46950,46900,46950,46900,12
20250408,122500,215996350,46900,46900,46900,46900,0
20250408,122400,215996350,46900,46900,46900,46900,0
20250408,122300,215996350,46900,46900,46900,46900,3
20250408,122200,215855650,46900,46950,46950,46900,5
20250408,122100,215621100,46950,46900,46950,46900,5
20250408,122000,215386550,46950,46950,46950,46950,5
20250408,121900,215151800,46950,46950,46950,46950,0
20250408,121800,215151800,46950,46900,46950,46900,10
20250408,121700,214682750,46900,46900,46900,46900,0
20250408,121600,214682750,46900,46900,46900,46900,3
20250408,121500,214542050,46950,46950,46950,46950,0
20250408,121400,214542050,46950,46950,46950,46950,4
20250408,121300,214354250,46950,47050,47050,46950,2
20250408,121200,214260250,47050,47050,47050,47050,1
20250408,121100,214213200,47000,47000,47000,47000,57
20250408,121000,211534200,47000,47000,47000,47000,6
20250408,120900,211252200,47000,47000,47000,47000,3
20250408,120800,211111200,47000,47000,47000,47000,0
20250408,120700,211111200,47000,47050,47050,47000,92
20250408,120600,206785200,47050,47050,47050,47050,7
20250408,120500,206455850,47050,47050,47050,47050,2
20250408,120400,206361750,47100,47100,47100,47050,6
20250408,120300,206079350,47050,47050,47050,47050,0
20250408,120200,206079350,47050,47050,47050,47050,5
20250408,120100,205844100,47050,47100,47100,47050,4
20250408,120000,205655850,47100,47100,47100,47100,0
20250408,115900,205655850,47100,47100,47100,47100,40
20250408,115800,203771850,47150,47150,47150,47150,2
20250408,115700,203677550,47150,47150,47150,47150,23
20250408,115600,202593100,47150,47150,47150,47150,3
20250408,115500,202451650,47200,47100,47250,47100,22
20250408,115400,201414200,47150,47150,47150,47100,9
20250408,115300,200990050,47150,47200,47200,47150,22
20250408,115200,199952650,47150,47150,47150,47150,3
20250408,115100,199811200,47200,47200,47200,47200,2
20250408,115000,199716800,47200,47150,47200,47150,5
20250408,114900,199481000,47150,47200,47200,47150,5
20250408,114800,199245150,47200,47200,47200,47200,2
20250408,114700,199150750,47150,47150,47150,47150,4
20250408,114600,198962150,47200,47050,47200,47050,62
20250408,114500,196038550,47000,47050,47050,47000,10
20250408,114400,195568350,47000,47050,47050,47000,10
20250408,114300,195098000,47050,47050,47050,47050,8
20250408,114200,194721600,47000,47050,47050,47000,5
20250408,114100,194486500,47050,47050,47050,47050,23
20250408,114000,193404350,47050,47000,47050,47000,6
20250408,113900,193122250,47050,47050,47050,47050,2
20250408,113800,193028150,47050,47050,47050,47050,2
20250408,113700,192934050,47050,47100,47100,47050,23
20250408,113600,191850950,47100,47100,47100,47100,0
20250408,113500,191850950,47100,47150,47200,47100,392
20250408,113400,173378400,47100,47100,47100,47100,0
20250408,113300,173378400,47100,47150,47150,47100,6
20250408,113200,173095750,47100,47100,47100,47100,4
20250408,113100,172907350,47100,47100,47100,47100,0
20250408,113000,172907350,47100,47100,47100,47100,4
20250408,112900,172718950,47150,47150,47200,47150,86
20250408,112800,168661650,47150,47150,47150,47150,0
20250408,112700,168661650,47150,47100,47150,47100,7
20250408,112600,168331900,47100,47100,47100,47100,0
20250408,112500,168331900,47100,47100,47100,47100,8
20250408,112400,167955100,47100,47100,47100,47100,0
20250408,112300,167955100,47100,47100,47100,47100,4
20250408,112200,167766700,47150,47100,47150,47100,232
20250408,112100,156833950,47100,47050,47100,47050,77
20250408,112000,153207550,47050,47050,47050,47050,3
20250408,111900,153066400,47050,47050,47050,47050,0
20250408,111800,153066400,47050,47050,47050,47050,3
20250408,111700,152925250,47050,47050,47050,47050,4
20250408,111600,152737050,47100,47100,47100,47100,1
20250408,111500,152689950,47050,47050,47050,47050,4
20250408,111400,152501750,47100,47100,47100,47100,0
20250408,111300,152501750,47100,47050,47100,47050,14
20250408,111200,151842750,47050,47050,47050,47050,84
20250408,111100,147890550,47000,47000,47000,47000,3
20250408,111000,147749550,47000,47000,47000,47000,0
20250408,110900,147749550,47000,47000,47000,47000,6
20250408,110800,147467550,47000,46950,47000,46950,24
20250408,110700,146339900,46900,46900,46900,46900,0
20250408,110600,146339900,46900,46900,46900,46900,4
20250408,110500,146152300,46900,46900,46900,46900,6
20250408,110400,145870900,46900,46900,46900,46900,0
20250408,110300,145870900,46900,47000,47000,46900,34
20250408,110200,144273650,47000,47000,47000,47000,0
20250408,110100,144273650,47000,47000,47050,47000,9
20250408,110000,143850600,47050,47050,47050,47050,1
20250408,105900,143803550,47050,47050,47050,47050,1
20250408,105800,143756500,47000,47000,47000,47000,4
20250408,105700,143568500,47050,47050,47050,47050,0
20250408,105600,143568500,47050,47050,47050,46950,65
20250408,105500,140510500,47050,46950,47050,46950,34
20250408,105400,138911650,46900,46900,46900,46900,3
20250408,105300,138770950,46900,46900,46900,46900,5
20250408,105200,138536450,46950,46950,46950,46950,3
20250408,105100,138395600,46900,46900,46900,46900,7
20250408,105000,138067300,46900,46900,46900,46900,0
20250408,104900,138067300,46900,46900,46900,46900,10
20250408,104800,137598300,46900,46900,46900,46900,0
20250408,104700,137598300,46900,46900,46900,46900,0
20250408,104600,137598300,46900,46900,46900,46900,3
20250408,104500,137457600,46950,46900,46950,46900,6
20250408,104400,137176150,46950,46900,46950,46900,8
20250408,104300,136800750,46950,46950,46950,46950,3
20250408,104200,136659900,46900,46900,46900,46900,0
20250408,104100,136659900,46900,46900,46900,46900,9
20250408,104000,136237800,46950,46950,46950,46950,0
20250408,103900,136237800,46950,46950,46950,46950,4
20250408,103800,136050000,47000,47000,47000,47000,1
20250408,103700,136003000,46950,46950,46950,46950,8
20250408,103600,135627400,46950,46950,46950,46950,0
20250408,103500,135627400,46950,46950,46950,46950,4
20250408,103400,135439600,46950,46950,46950,46950,11
20250408,103300,134923150,46950,46950,46950,46950,6
20250408,103200,134641450,46950,46950,46950,46950,3
20250408,103100,134500600,47000,47000,47000,47000,1
20250408,103000,134453600,47000,47000,47000,47000,0
20250408,102900,134453600,47000,47050,47050,47000,36
20250408,102800,132759850,47050,47050,47050,47050,26
20250408,102700,131536550,47050,47050,47050,47050,3
20250408,102600,131395400,47050,47050,47050,47050,0
20250408,102500,131395400,47050,47050,47050,47050,5
20250408,102400,131160150,47050,47000,47050,47000,207
20250408,102300,121428700,46950,46950,46950,46950,0
20250408,102200,121428700,46950,46950,46950,46950,3
20250408,102100,121287850,46950,46950,46950,46950,83
20250408,102000,117391000,46900,46850,46900,46850,41
20250408,101900,115468250,46900,46900,46900,46900,0
20250408,101800,115468250,46900,46850,46900,46850,7
20250408,101700,115140000,46850,46850,46900,46850,15
20250408,101600,114437200,46850,46850,46850,46850,1
20250408,101500,114390350,46900,46900,46900,46900,63
20250408,101400,111435650,46900,46900,46900,46900,0
20250408,101300,111435650,46900,46900,46900,46900,4
20250408,101200,111248050,46900,46900,46900,46900,7
20250408,101100,110919750,46900,46900,46900,46900,20
20250408,101000,109981750,46900,46950,46950,46900,5
20250408,100900,109747200,46900,46900,46900,46900,10
20250408,100800,109278200,46950,46950,46950,46950,0
20250408,100700,109278200,46950,46950,46950,46950,74
20250408,100600,105803900,46950,46950,46950,46950,1
20250408,100500,105756950,46950,46950,46950,46950,11
20250408,100400,105240500,47000,47000,47000,47000,1
20250408,100300,105193500,47000,46950,47000,46950,4
20250408,100200,105005650,46950,46950,46950,46950,5
20250408,100100,104770900,47000,47000,47000,47000,5
20250408,100000,104535900,47000,47000,47000,47000,53
20250408,095900,102044900,47000,47050,47050,47000,102
20250408,095800,97250850,47000,47000,47000,47000,72
20250408,095700,93866850,47000,47000,47000,47000,4
20250408,095600,93678850,47050,47050,47050,47050,1
20250408,095500,93631800,47000,47000,47000,47000,3
20250408,095400,93490800,47000,47000,47000,47000,0
20250408,095300,93490800,47000,47000,47000,47000,9
20250408,095200,93067800,47000,47000,47000,47000,0
20250408,095100,93067800,47000,47000,47000,47000,5
20250408,095000,92832800,47050,47050,47050,47050,0
20250408,094900,92832800,47050,47050,47050,47050,1
20250408,094800,92785750,47100,47050,47100,47050,3
20250408,094700,92644550,47000,47000,47000,47000,4
20250408,094600,92456550,46950,46950,46950,46950,3
20250408,094500,92315700,46950,47050,47050,46950,171
20250408,094400,84278900,47050,47050,47100,47050,57
20250408,094300,81596850,47050,47050,47100,47050,55
20250408,094200,79009050,47100,47000,47100,47000,288
20250408,094100,65471600,47000,46950,47000,46900,14
20250408,094000,64814400,46950,46950,46950,46950,0
20250408,093900,64814400,46950,46950,46950,46950,9
20250408,093800,64391850,46950,47000,47000,46950,20
20250408,093700,63452750,46950,47000,47000,46950,54
20250408,093600,60917250,47000,47000,47000,46950,188
20250408,093500,52090550,46950,46950,46950,46950,2
20250408,093400,51996650,46950,46900,46950,46900,8
20250408,093300,51621350,46950,46950,46950,46950,10
20250408,093200,51151850,46950,46950,46950,46950,1
20250408,093100,51104900,46950,46950,46950,46900,6
20250408,093000,50823350,46950,46900,46950,46900,15
20250408,092900,50119250,46900,46850,46900,46800,66
20250408,092800,47027300,46850,46850,46850,46850,0
20250408,092700,47027300,46850,46800,46850,46800,2
20250408,092600,46933650,46950,46850,46950,46850,177
20250408,092500,38636800,46950,46950,46950,46900,30
20250408,092400,37229450,46900,46900,46900,46900,7
20250408,092300,36901150,46950,46900,46950,46900,73
20250408,092200,33477350,46900,46900,46900,46900,1
20250408,092100,33430450,46950,46950,46950,46950,5
20250408,092000,33195700,46950,46950,46950,46900,7
20250408,091900,32867150,46950,46950,46950,46900,7
20250408,091800,32538700,46900,46950,46950,46900,14
20250408,091700,31881750,46950,46950,46950,46900,100
20250408,091600,27190000,47000,47000,47000,47000,2
20250408,091500,27096000,46950,47050,47050,46950,24
20250408,091400,25967800,47000,47000,47050,47000,46
20250408,091300,23804600,47100,47050,47100,47050,5
20250408,091200,23569300,47100,47100,47100,47100,1
20250408,091100,23522200,47100,47100,47100,47100,29
20250408,091000,22156300,47050,46950,47050,46950,134
20250408,090900,15862600,46950,47100,47100,46950,11
20250408,090800,15345650,47000,46900,47000,46900,145
20250408,090700,8537850,46850,46900,46900,46850,9
20250408,090600,8116150,46850,46850,46850,46850,13
20250408,090500,7507100,46950,46950,46950,46950,0
20250408,090400,7507100,46950,46950,46950,46950,0
20250408,090300,7507100,46950,46950,46950,46950,3
20250408,090200,7366250,46800,46800,46800,46800,26
20250408,090100,6149450,46800,46600,46800,46550,20
20250408,090000,5217100,47000,47000,47100,47000,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182800 429307950 46250 46250 46250 46250 392
3 20250408 182700 429307950 46250 46250 46250 46250 0
4 20250408 182600 429307950 46250 46250 46250 46250 0
5 20250408 182500 429307950 46250 46250 46250 46250 0
6 20250408 182400 429307950 46250 46250 46250 46250 0
7 20250408 182300 429307950 46250 46250 46250 46250 0
8 20250408 182200 429307950 46250 46250 46250 46250 0
9 20250408 182100 429307950 46250 46250 46250 46250 0
10 20250408 182000 429307950 46250 46250 46250 46250 0
11 20250408 181900 429307950 46250 46250 46250 46250 0
12 20250408 181800 429307950 46250 46250 46250 46250 0
13 20250408 181700 429307950 46250 46250 46250 46250 0
14 20250408 181600 429307950 46250 46250 46250 46250 0
15 20250408 181500 429307950 46250 46250 46250 46250 0
16 20250408 181400 429307950 46250 46250 46250 46250 0
17 20250408 181300 429307950 46250 46250 46250 46250 0
18 20250408 181200 429307950 46250 46250 46250 46250 0
19 20250408 181100 429307950 46250 46250 46250 46250 0
20 20250408 181000 429307950 46250 46250 46250 46250 0
21 20250408 180900 429307950 46250 46250 46250 46250 0
22 20250408 180800 429307950 46250 46250 46250 46250 0
23 20250408 180700 429307950 46250 46250 46250 46250 0
24 20250408 180600 429307950 46250 46250 46250 46250 0
25 20250408 180500 429307950 46250 46250 46250 46250 0
26 20250408 180400 429307950 46250 46250 46250 46250 0
27 20250408 180300 429307950 46250 46250 46250 46250 0
28 20250408 180200 429307950 46250 46250 46250 46250 0
29 20250408 180100 429307950 46250 46250 46250 46250 0
30 20250408 180000 429307950 46250 46250 46250 46250 0
31 20250408 175900 429307950 46250 46250 46250 46250 0
32 20250408 175800 429307950 46250 46250 46250 46250 392
33 20250408 175700 429307950 46250 46250 46250 46250 0
34 20250408 175600 429307950 46250 46250 46250 46250 0
35 20250408 175500 429307950 46250 46250 46250 46250 0
36 20250408 175400 429307950 46250 46250 46250 46250 0
37 20250408 175300 429307950 46250 46250 46250 46250 0
38 20250408 175200 429307950 46250 46250 46250 46250 0
39 20250408 175100 429307950 46250 46250 46250 46250 0
40 20250408 175000 429307950 46250 46250 46250 46250 0
41 20250408 174900 429307950 46250 46250 46250 46250 0
42 20250408 174800 429307950 46250 46250 46250 46250 0
43 20250408 174700 429307950 46250 46250 46250 46250 0
44 20250408 174600 429307950 46250 46250 46250 46250 0
45 20250408 174500 429307950 46250 46250 46250 46250 0
46 20250408 174400 429307950 46250 46250 46250 46250 0
47 20250408 174300 429307950 46250 46250 46250 46250 0
48 20250408 174200 429307950 46250 46250 46250 46250 0
49 20250408 174100 429307950 46250 46250 46250 46250 0
50 20250408 174000 429307950 46250 46250 46250 46250 0
51 20250408 173900 429307950 46250 46250 46250 46250 0
52 20250408 173800 429307950 46250 46250 46250 46250 0
53 20250408 173700 429307950 46250 46250 46250 46250 0
54 20250408 173600 429307950 46250 46250 46250 46250 0
55 20250408 173500 429307950 46250 46250 46250 46250 0
56 20250408 173400 429307950 46250 46250 46250 46250 0
57 20250408 173300 429307950 46250 46250 46250 46250 0
58 20250408 173200 429307950 46250 46250 46250 46250 0
59 20250408 173100 429307950 46250 46250 46250 46250 0
60 20250408 173000 429307950 46250 46250 46250 46250 0
61 20250408 172900 429307950 46250 46250 46250 46250 0
62 20250408 172800 429307950 46250 46250 46250 46250 392
63 20250408 172700 429307950 46250 46250 46250 46250 0
64 20250408 172600 429307950 46250 46250 46250 46250 0
65 20250408 172500 429307950 46250 46250 46250 46250 0
66 20250408 172400 429307950 46250 46250 46250 46250 0
67 20250408 172300 429307950 46250 46250 46250 46250 0
68 20250408 172200 429307950 46250 46250 46250 46250 0
69 20250408 172100 429307950 46250 46250 46250 46250 0
70 20250408 172000 429307950 46250 46250 46250 46250 0
71 20250408 171900 429307950 46250 46250 46250 46250 0
72 20250408 171800 429307950 46250 46250 46250 46250 0
73 20250408 171700 429307950 46250 46250 46250 46250 0
74 20250408 171600 429307950 46250 46250 46250 46250 0
75 20250408 171500 429307950 46250 46250 46250 46250 0
76 20250408 171400 429307950 46250 46250 46250 46250 0
77 20250408 171300 429307950 46250 46250 46250 46250 0
78 20250408 171200 429307950 46250 46250 46250 46250 0
79 20250408 171100 429307950 46250 46250 46250 46250 0
80 20250408 171000 429307950 46250 46250 46250 46250 0
81 20250408 170900 429307950 46250 46250 46250 46250 0
82 20250408 170800 429307950 46250 46250 46250 46250 0
83 20250408 170700 429307950 46250 46250 46250 46250 0
84 20250408 170600 429307950 46250 46250 46250 46250 0
85 20250408 170500 429307950 46250 46250 46250 46250 0
86 20250408 170400 429307950 46250 46250 46250 46250 0
87 20250408 170300 429307950 46250 46250 46250 46250 0
88 20250408 170200 429307950 46250 46250 46250 46250 0
89 20250408 170100 429307950 46250 46250 46250 46250 0
90 20250408 170000 429307950 46250 46250 46250 46250 0
91 20250408 165900 429307950 46250 46250 46250 46250 0
92 20250408 165800 429307950 46250 46250 46250 46250 392
93 20250408 165700 429307950 46250 46250 46250 46250 0
94 20250408 165600 429307950 46250 46250 46250 46250 0
95 20250408 165500 429307950 46250 46250 46250 46250 0
96 20250408 165400 429307950 46250 46250 46250 46250 0
97 20250408 165300 429307950 46250 46250 46250 46250 0
98 20250408 165200 429307950 46250 46250 46250 46250 0
99 20250408 165100 429307950 46250 46250 46250 46250 0
100 20250408 165000 429307950 46250 46250 46250 46250 0
101 20250408 164900 429307950 46250 46250 46250 46250 0
102 20250408 164800 429307950 46250 46250 46250 46250 0
103 20250408 164700 429307950 46250 46250 46250 46250 0
104 20250408 164600 429307950 46250 46250 46250 46250 0
105 20250408 164500 429307950 46250 46250 46250 46250 0
106 20250408 164400 429307950 46250 46250 46250 46250 0
107 20250408 164300 429307950 46250 46250 46250 46250 0
108 20250408 164200 429307950 46250 46250 46250 46250 0
109 20250408 164100 429307950 46250 46250 46250 46250 0
110 20250408 164000 429307950 46250 46250 46250 46250 0
111 20250408 163900 429307950 46250 46250 46250 46250 0
112 20250408 163800 429307950 46250 46250 46250 46250 0
113 20250408 163700 429307950 46250 46250 46250 46250 0
114 20250408 163600 429307950 46250 46250 46250 46250 0
115 20250408 163500 429307950 46250 46250 46250 46250 0
116 20250408 163400 429307950 46250 46250 46250 46250 0
117 20250408 163300 429307950 46250 46250 46250 46250 0
118 20250408 163200 429307950 46250 46250 46250 46250 0
119 20250408 163100 429307950 46250 46250 46250 46250 0
120 20250408 163000 429307950 46250 46250 46250 46250 0
121 20250408 162900 429307950 46250 46250 46250 46250 0
122 20250408 162800 429307950 46250 46250 46250 46250 392
123 20250408 162700 429307950 46250 46250 46250 46250 0
124 20250408 162600 429307950 46250 46250 46250 46250 0
125 20250408 162500 429307950 46250 46250 46250 46250 0
126 20250408 162400 429307950 46250 46250 46250 46250 0
127 20250408 162300 429307950 46250 46250 46250 46250 0
128 20250408 162200 429307950 46250 46250 46250 46250 0
129 20250408 162100 429307950 46250 46250 46250 46250 0
130 20250408 162000 429307950 46250 46250 46250 46250 0
131 20250408 161900 429307950 46250 46250 46250 46250 0
132 20250408 161800 429307950 46250 46250 46250 46250 0
133 20250408 161700 429307950 46250 46250 46250 46250 0
134 20250408 161600 429307950 46250 46250 46250 46250 0
135 20250408 161500 429307950 46250 46250 46250 46250 0
136 20250408 161400 429307950 46250 46250 46250 46250 0
137 20250408 161300 429307950 46250 46250 46250 46250 0
138 20250408 161200 429307950 46250 46250 46250 46250 0
139 20250408 161100 429307950 46250 46250 46250 46250 0
140 20250408 161000 429307950 46250 46250 46250 46250 0
141 20250408 160900 429307950 46250 46250 46250 46250 0
142 20250408 160800 429307950 46250 46250 46250 46250 0
143 20250408 160700 429307950 46250 46250 46250 46250 0
144 20250408 160600 429307950 46250 46250 46250 46250 0
145 20250408 160500 429307950 46250 46250 46250 46250 0
146 20250408 160400 429307950 46250 46250 46250 46250 0
147 20250408 160300 429307950 46250 46250 46250 46250 0
148 20250408 160200 429307950 46250 46250 46250 46250 0
149 20250408 160100 429307950 46250 46250 46250 46250 0
150 20250408 160000 429307950 46250 46250 46250 46250 0
151 20250408 155900 429307950 46250 46250 46250 46250 0
152 20250408 155800 429307950 46250 46250 46250 46250 392
153 20250408 155700 429307950 46250 46250 46250 46250 0
154 20250408 155600 429307950 46250 46250 46250 46250 0
155 20250408 155500 429307950 46250 46250 46250 46250 0
156 20250408 155400 429307950 46250 46250 46250 46250 0
157 20250408 155300 429307950 46250 46250 46250 46250 0
158 20250408 155200 429307950 46250 46250 46250 46250 0
159 20250408 155100 429307950 46250 46250 46250 46250 0
160 20250408 155000 429307950 46250 46250 46250 46250 0
161 20250408 154900 429307950 46250 46250 46250 46250 0
162 20250408 154800 429307950 46250 46250 46250 46250 0
163 20250408 154700 429307950 46250 46250 46250 46250 0
164 20250408 154600 429307950 46250 46250 46250 46250 0
165 20250408 154500 429307950 46250 46250 46250 46250 0
166 20250408 154400 429307950 46250 46250 46250 46250 0
167 20250408 154300 429307950 46250 46250 46250 46250 0
168 20250408 154200 429307950 46250 46250 46250 46250 0
169 20250408 154100 429307950 46250 46250 46250 46250 0
170 20250408 154000 429307950 46250 46250 46250 46250 0
171 20250408 153900 429307950 46250 46250 46250 46250 0
172 20250408 153800 429307950 46250 46250 46250 46250 0
173 20250408 153700 429307950 46250 46250 46250 46250 0
174 20250408 153600 429307950 46250 46250 46250 46250 0
175 20250408 153500 429307950 46250 46250 46250 46250 0
176 20250408 153400 429307950 46250 46250 46250 46250 0
177 20250408 153300 429307950 46250 46250 46250 46250 0
178 20250408 153200 429307950 46250 46250 46250 46250 0
179 20250408 153100 429307950 46250 46250 46250 46250 0
180 20250408 153000 429307950 46250 46250 46250 46250 392
181 20250408 152900 411177950 46250 46250 46250 46250 0
182 20250408 152800 411177950 46250 46250 46250 46250 0
183 20250408 152700 411177950 46250 46250 46250 46250 0
184 20250408 152600 411177950 46250 46250 46250 46250 0
185 20250408 152500 411177950 46250 46250 46250 46250 0
186 20250408 152400 411177950 46250 46250 46250 46250 0
187 20250408 152300 411177950 46250 46250 46250 46250 0
188 20250408 152200 411177950 46250 46250 46250 46250 0
189 20250408 152100 411177950 46250 46250 46250 46250 0
190 20250408 152000 411177950 46250 46250 46250 46250 0
191 20250408 151900 411177950 46250 46250 46250 46250 41
192 20250408 151800 409281700 46300 46300 46300 46300 0
193 20250408 151700 409281700 46300 46250 46300 46250 120
194 20250408 151600 403731600 46250 46250 46250 46200 138
195 20250408 151500 397350350 46300 46300 46300 46300 2
196 20250408 151400 397257750 46250 46300 46300 46250 213
197 20250408 151300 387406400 46250 46250 46300 46250 11
198 20250408 151200 386897350 46250 46300 46300 46250 6
199 20250408 151100 386619750 46250 46250 46300 46250 13
200 20250408 151000 386018450 46300 46300 46300 46250 9
201 20250408 150900 385601850 46300 46300 46300 46250 18
202 20250408 150800 384769250 46300 46250 46300 46250 6
203 20250408 150700 384491650 46300 46300 46300 46300 1
204 20250408 150600 384445350 46250 46300 46300 46250 7
205 20250408 150500 384121500 46300 46300 46300 46300 1
206 20250408 150400 384075200 46300 46300 46300 46300 3
207 20250408 150300 383936300 46250 46250 46300 46250 29
208 20250408 150200 382595000 46250 46250 46300 46250 192
209 20250408 150100 373714950 46250 46250 46250 46250 1
210 20250408 150000 373668700 46250 46250 46250 46250 7
211 20250408 145900 373344950 46250 46200 46250 46200 9
212 20250408 145800 372929050 46250 46250 46250 46200 46
213 20250408 145700 370802500 46250 46200 46250 46200 6
214 20250408 145600 370525250 46200 46200 46200 46200 0
215 20250408 145500 370525250 46200 46200 46200 46150 33
216 20250408 145400 369000850 46200 46200 46200 46200 5
217 20250408 145300 368769850 46200 46200 46250 46200 26
218 20250408 145200 367568050 46200 46250 46250 46200 10
219 20250408 145100 367105900 46200 46250 46250 46200 36
220 20250408 145000 365442650 46200 46200 46200 46200 9
221 20250408 144900 365026850 46250 46250 46250 46250 1
222 20250408 144800 364980600 46200 46200 46200 46200 21
223 20250408 144700 364010400 46200 46200 46200 46200 5
224 20250408 144600 363779400 46250 46300 46300 46200 174
225 20250408 144500 355733550 46250 46300 46300 46250 91
226 20250408 144400 351524500 46300 46300 46300 46300 0
227 20250408 144300 351524500 46300 46250 46300 46250 19
228 20250408 144200 350645700 46300 46300 46300 46300 1
229 20250408 144100 350599400 46250 46250 46250 46250 4
230 20250408 144000 350414400 46300 46300 46300 46300 1
231 20250408 143900 350368100 46250 46250 46250 46250 19
232 20250408 143800 349489350 46300 46300 46300 46300 1
233 20250408 143700 349443050 46250 46250 46250 46250 0
234 20250408 143600 349443050 46250 46250 46250 46250 0
235 20250408 143500 349443050 46250 46250 46250 46250 19
236 20250408 143400 348564300 46300 46300 46300 46300 1
237 20250408 143300 348518000 46300 46300 46300 46300 1
238 20250408 143200 348471700 46250 46300 46300 46250 12
239 20250408 143100 347916650 46250 46250 46250 46250 5
240 20250408 143000 347685400 46300 46300 46300 46300 9
241 20250408 142900 347268700 46300 46300 46300 46300 2
242 20250408 142800 347176100 46300 46300 46300 46300 1
243 20250408 142700 347129800 46250 46250 46250 46250 6
244 20250408 142600 346852300 46300 46300 46300 46300 5
245 20250408 142500 346620800 46300 46300 46300 46300 0
246 20250408 142400 346620800 46300 46300 46300 46300 1
247 20250408 142300 346574500 46300 46250 46300 46250 5
248 20250408 142200 346343200 46250 46250 46250 46250 19
249 20250408 142100 345464450 46300 46300 46300 46300 0
250 20250408 142000 345464450 46300 46300 46300 46300 0
251 20250408 141900 345464450 46300 46250 46300 46250 9
252 20250408 141800 345048150 46250 46250 46250 46250 3
253 20250408 141700 344909400 46300 46300 46300 46300 1
254 20250408 141600 344863100 46300 46300 46300 46300 1
255 20250408 141500 344816800 46250 46300 46300 46250 113
256 20250408 141400 339585550 46250 46250 46250 46250 0
257 20250408 141300 339585550 46250 46300 46300 46250 505
258 20250408 141200 316225150 46300 46300 46300 46300 4
259 20250408 141100 316039950 46300 46300 46300 46300 6
260 20250408 141000 315762150 46300 46300 46300 46300 0
261 20250408 140900 315762150 46300 46300 46300 46300 0
262 20250408 140800 315762150 46300 46300 46300 46300 23
263 20250408 140700 314697250 46300 46300 46350 46300 8
264 20250408 140600 314326800 46300 46300 46300 46300 1
265 20250408 140500 314280500 46300 46300 46300 46300 15
266 20250408 140400 313586000 46300 46300 46300 46300 0
267 20250408 140300 313586000 46300 46300 46300 46300 5
268 20250408 140200 313354500 46300 46300 46300 46300 0
269 20250408 140100 313354500 46300 46300 46300 46300 0
270 20250408 140000 313354500 46300 46325 46325 46300 4
271 20250408 135900 313169275 46350 46325 46350 46300 6
272 20250408 135800 312891350 46350 46350 46350 46350 1
273 20250408 135700 312845000 46300 46350 46350 46300 16
274 20250408 135600 312103950 46350 46350 46350 46350 0
275 20250408 135500 312103950 46350 46300 46350 46300 7
276 20250408 135400 311779800 46350 46350 46350 46350 6
277 20250408 135300 311501700 46350 46350 46350 46350 5
278 20250408 135200 311269950 46350 46350 46350 46350 101
279 20250408 135100 306588600 46300 46300 46300 46300 23
280 20250408 135000 305523700 46300 46300 46300 46300 5
281 20250408 134900 305292200 46350 46350 46350 46350 1
282 20250408 134800 305245850 46350 46350 46350 46350 34
283 20250408 134700 303669950 46300 46300 46300 46300 0
284 20250408 134600 303669950 46300 46300 46300 46300 6
285 20250408 134500 303392150 46350 46350 46350 46350 0
286 20250408 134400 303392150 46350 46350 46350 46350 0
287 20250408 134300 303392150 46350 46350 46350 46350 3
288 20250408 134200 303253100 46300 46350 46350 46300 5
289 20250408 134100 303021550 46350 46350 46350 46350 1
290 20250408 134000 302975200 46350 46400 46400 46350 3
291 20250408 133900 302836100 46350 46350 46350 46350 0
292 20250408 133800 302836100 46350 46350 46350 46350 11
293 20250408 133700 302326250 46350 46350 46350 46350 19
294 20250408 133600 301445600 46350 46400 46400 46350 6
295 20250408 133500 301167450 46400 46400 46400 46400 6
296 20250408 133400 300889050 46350 46400 46400 46350 17
297 20250408 133300 300100500 46450 46600 46600 46400 101
298 20250408 133200 295400000 46650 46650 46650 46650 1
299 20250408 133100 295353350 46600 46600 46600 46600 0
300 20250408 133000 295353350 46600 46600 46600 46600 6
301 20250408 132900 295073750 46600 46600 46600 46600 0
302 20250408 132800 295073750 46600 46600 46600 46600 0
303 20250408 132700 295073750 46600 46600 46600 46600 0
304 20250408 132600 295073750 46600 46600 46600 46600 5
305 20250408 132500 294840750 46650 46650 46650 46650 1
306 20250408 132400 294794100 46650 46650 46650 46650 0
307 20250408 132300 294794100 46650 46650 46650 46650 6
308 20250408 132200 294514200 46600 46600 46600 46600 5
309 20250408 132100 294281200 46600 46600 46600 46600 0
310 20250408 132000 294281200 46600 46600 46600 46600 0
311 20250408 131900 294281200 46600 46600 46600 46600 0
312 20250408 131800 294281200 46600 46600 46600 46600 5
313 20250408 131700 294048200 46600 46600 46600 46600 0
314 20250408 131600 294048200 46600 46600 46600 46600 0
315 20250408 131500 294048200 46600 46600 46600 46600 0
316 20250408 131400 294048200 46600 46650 46650 46600 7
317 20250408 131300 293721950 46650 46650 46650 46650 0
318 20250408 131200 293721950 46650 46600 46650 46500 221
319 20250408 131100 283439200 46650 46650 46650 46650 10
320 20250408 131000 282972700 46650 46850 46850 46650 657
321 20250408 130900 252253700 46900 46900 46900 46900 17
322 20250408 130800 251456400 46900 46800 46950 46800 243
323 20250408 130700 240062250 46800 46800 46800 46800 0
324 20250408 130600 240062250 46800 46800 46800 46800 7
325 20250408 130500 239734650 46850 46850 46850 46850 13
326 20250408 130400 239125600 46800 46800 46800 46800 0
327 20250408 130300 239125600 46800 46800 46800 46800 0
328 20250408 130200 239125600 46800 46800 46800 46800 4
329 20250408 130100 238938400 46800 46800 46800 46800 0
330 20250408 130000 238938400 46800 46800 46800 46800 4
331 20250408 125900 238751200 46850 46850 46850 46850 1
332 20250408 125800 238704350 46800 46800 46800 46800 6
333 20250408 125700 238423550 46850 46800 46850 46800 6
334 20250408 125600 238142600 46850 46850 46850 46850 1
335 20250408 125500 238095750 46800 46800 46800 46800 3
336 20250408 125400 237955350 46800 46800 46800 46800 4
337 20250408 125300 237768150 46800 46800 46800 46800 0
338 20250408 125200 237768150 46800 46800 46800 46800 4
339 20250408 125100 237580950 46850 46800 46850 46800 24
340 20250408 125000 236457700 46800 46800 46800 46800 8
341 20250408 124900 236083300 46850 46850 46850 46850 0
342 20250408 124800 236083300 46850 46850 46850 46850 1
343 20250408 124700 236036450 46800 46800 46800 46800 3
344 20250408 124600 235896050 46900 46900 46900 46900 10
345 20250408 124500 235427050 46900 46850 46900 46850 28
346 20250408 124400 234115200 46850 46850 46850 46850 0
347 20250408 124300 234115200 46850 46850 46850 46850 3
348 20250408 124200 233974650 46950 46900 46950 46900 53
349 20250408 124100 231488900 46900 46900 46900 46900 0
350 20250408 124000 231488900 46900 46900 46900 46900 3
351 20250408 123900 231348200 46950 46950 46950 46950 1
352 20250408 123800 231301250 46900 46900 46900 46900 7
353 20250408 123700 230972950 46900 46900 46900 46900 0
354 20250408 123600 230972950 46900 46900 46900 46900 0
355 20250408 123500 230972950 46900 46900 46900 46900 4
356 20250408 123400 230785350 47000 47000 47000 47000 0
357 20250408 123300 230785350 47000 46950 47000 46950 58
358 20250408 123200 228062200 46950 46950 46950 46950 0
359 20250408 123100 228062200 46950 46950 46950 46950 0
360 20250408 123000 228062200 46950 46950 47000 46950 9
361 20250408 122900 227639600 47000 47000 47000 47000 0
362 20250408 122800 227639600 47000 46950 47000 46950 219
363 20250408 122700 217357450 46950 46950 46950 46950 17
364 20250408 122600 216559300 46950 46900 46950 46900 12
365 20250408 122500 215996350 46900 46900 46900 46900 0
366 20250408 122400 215996350 46900 46900 46900 46900 0
367 20250408 122300 215996350 46900 46900 46900 46900 3
368 20250408 122200 215855650 46900 46950 46950 46900 5
369 20250408 122100 215621100 46950 46900 46950 46900 5
370 20250408 122000 215386550 46950 46950 46950 46950 5
371 20250408 121900 215151800 46950 46950 46950 46950 0
372 20250408 121800 215151800 46950 46900 46950 46900 10
373 20250408 121700 214682750 46900 46900 46900 46900 0
374 20250408 121600 214682750 46900 46900 46900 46900 3
375 20250408 121500 214542050 46950 46950 46950 46950 0
376 20250408 121400 214542050 46950 46950 46950 46950 4
377 20250408 121300 214354250 46950 47050 47050 46950 2
378 20250408 121200 214260250 47050 47050 47050 47050 1
379 20250408 121100 214213200 47000 47000 47000 47000 57
380 20250408 121000 211534200 47000 47000 47000 47000 6
381 20250408 120900 211252200 47000 47000 47000 47000 3
382 20250408 120800 211111200 47000 47000 47000 47000 0
383 20250408 120700 211111200 47000 47050 47050 47000 92
384 20250408 120600 206785200 47050 47050 47050 47050 7
385 20250408 120500 206455850 47050 47050 47050 47050 2
386 20250408 120400 206361750 47100 47100 47100 47050 6
387 20250408 120300 206079350 47050 47050 47050 47050 0
388 20250408 120200 206079350 47050 47050 47050 47050 5
389 20250408 120100 205844100 47050 47100 47100 47050 4
390 20250408 120000 205655850 47100 47100 47100 47100 0
391 20250408 115900 205655850 47100 47100 47100 47100 40
392 20250408 115800 203771850 47150 47150 47150 47150 2
393 20250408 115700 203677550 47150 47150 47150 47150 23
394 20250408 115600 202593100 47150 47150 47150 47150 3
395 20250408 115500 202451650 47200 47100 47250 47100 22
396 20250408 115400 201414200 47150 47150 47150 47100 9
397 20250408 115300 200990050 47150 47200 47200 47150 22
398 20250408 115200 199952650 47150 47150 47150 47150 3
399 20250408 115100 199811200 47200 47200 47200 47200 2
400 20250408 115000 199716800 47200 47150 47200 47150 5
401 20250408 114900 199481000 47150 47200 47200 47150 5
402 20250408 114800 199245150 47200 47200 47200 47200 2
403 20250408 114700 199150750 47150 47150 47150 47150 4
404 20250408 114600 198962150 47200 47050 47200 47050 62
405 20250408 114500 196038550 47000 47050 47050 47000 10
406 20250408 114400 195568350 47000 47050 47050 47000 10
407 20250408 114300 195098000 47050 47050 47050 47050 8
408 20250408 114200 194721600 47000 47050 47050 47000 5
409 20250408 114100 194486500 47050 47050 47050 47050 23
410 20250408 114000 193404350 47050 47000 47050 47000 6
411 20250408 113900 193122250 47050 47050 47050 47050 2
412 20250408 113800 193028150 47050 47050 47050 47050 2
413 20250408 113700 192934050 47050 47100 47100 47050 23
414 20250408 113600 191850950 47100 47100 47100 47100 0
415 20250408 113500 191850950 47100 47150 47200 47100 392
416 20250408 113400 173378400 47100 47100 47100 47100 0
417 20250408 113300 173378400 47100 47150 47150 47100 6
418 20250408 113200 173095750 47100 47100 47100 47100 4
419 20250408 113100 172907350 47100 47100 47100 47100 0
420 20250408 113000 172907350 47100 47100 47100 47100 4
421 20250408 112900 172718950 47150 47150 47200 47150 86
422 20250408 112800 168661650 47150 47150 47150 47150 0
423 20250408 112700 168661650 47150 47100 47150 47100 7
424 20250408 112600 168331900 47100 47100 47100 47100 0
425 20250408 112500 168331900 47100 47100 47100 47100 8
426 20250408 112400 167955100 47100 47100 47100 47100 0
427 20250408 112300 167955100 47100 47100 47100 47100 4
428 20250408 112200 167766700 47150 47100 47150 47100 232
429 20250408 112100 156833950 47100 47050 47100 47050 77
430 20250408 112000 153207550 47050 47050 47050 47050 3
431 20250408 111900 153066400 47050 47050 47050 47050 0
432 20250408 111800 153066400 47050 47050 47050 47050 3
433 20250408 111700 152925250 47050 47050 47050 47050 4
434 20250408 111600 152737050 47100 47100 47100 47100 1
435 20250408 111500 152689950 47050 47050 47050 47050 4
436 20250408 111400 152501750 47100 47100 47100 47100 0
437 20250408 111300 152501750 47100 47050 47100 47050 14
438 20250408 111200 151842750 47050 47050 47050 47050 84
439 20250408 111100 147890550 47000 47000 47000 47000 3
440 20250408 111000 147749550 47000 47000 47000 47000 0
441 20250408 110900 147749550 47000 47000 47000 47000 6
442 20250408 110800 147467550 47000 46950 47000 46950 24
443 20250408 110700 146339900 46900 46900 46900 46900 0
444 20250408 110600 146339900 46900 46900 46900 46900 4
445 20250408 110500 146152300 46900 46900 46900 46900 6
446 20250408 110400 145870900 46900 46900 46900 46900 0
447 20250408 110300 145870900 46900 47000 47000 46900 34
448 20250408 110200 144273650 47000 47000 47000 47000 0
449 20250408 110100 144273650 47000 47000 47050 47000 9
450 20250408 110000 143850600 47050 47050 47050 47050 1
451 20250408 105900 143803550 47050 47050 47050 47050 1
452 20250408 105800 143756500 47000 47000 47000 47000 4
453 20250408 105700 143568500 47050 47050 47050 47050 0
454 20250408 105600 143568500 47050 47050 47050 46950 65
455 20250408 105500 140510500 47050 46950 47050 46950 34
456 20250408 105400 138911650 46900 46900 46900 46900 3
457 20250408 105300 138770950 46900 46900 46900 46900 5
458 20250408 105200 138536450 46950 46950 46950 46950 3
459 20250408 105100 138395600 46900 46900 46900 46900 7
460 20250408 105000 138067300 46900 46900 46900 46900 0
461 20250408 104900 138067300 46900 46900 46900 46900 10
462 20250408 104800 137598300 46900 46900 46900 46900 0
463 20250408 104700 137598300 46900 46900 46900 46900 0
464 20250408 104600 137598300 46900 46900 46900 46900 3
465 20250408 104500 137457600 46950 46900 46950 46900 6
466 20250408 104400 137176150 46950 46900 46950 46900 8
467 20250408 104300 136800750 46950 46950 46950 46950 3
468 20250408 104200 136659900 46900 46900 46900 46900 0
469 20250408 104100 136659900 46900 46900 46900 46900 9
470 20250408 104000 136237800 46950 46950 46950 46950 0
471 20250408 103900 136237800 46950 46950 46950 46950 4
472 20250408 103800 136050000 47000 47000 47000 47000 1
473 20250408 103700 136003000 46950 46950 46950 46950 8
474 20250408 103600 135627400 46950 46950 46950 46950 0
475 20250408 103500 135627400 46950 46950 46950 46950 4
476 20250408 103400 135439600 46950 46950 46950 46950 11
477 20250408 103300 134923150 46950 46950 46950 46950 6
478 20250408 103200 134641450 46950 46950 46950 46950 3
479 20250408 103100 134500600 47000 47000 47000 47000 1
480 20250408 103000 134453600 47000 47000 47000 47000 0
481 20250408 102900 134453600 47000 47050 47050 47000 36
482 20250408 102800 132759850 47050 47050 47050 47050 26
483 20250408 102700 131536550 47050 47050 47050 47050 3
484 20250408 102600 131395400 47050 47050 47050 47050 0
485 20250408 102500 131395400 47050 47050 47050 47050 5
486 20250408 102400 131160150 47050 47000 47050 47000 207
487 20250408 102300 121428700 46950 46950 46950 46950 0
488 20250408 102200 121428700 46950 46950 46950 46950 3
489 20250408 102100 121287850 46950 46950 46950 46950 83
490 20250408 102000 117391000 46900 46850 46900 46850 41
491 20250408 101900 115468250 46900 46900 46900 46900 0
492 20250408 101800 115468250 46900 46850 46900 46850 7
493 20250408 101700 115140000 46850 46850 46900 46850 15
494 20250408 101600 114437200 46850 46850 46850 46850 1
495 20250408 101500 114390350 46900 46900 46900 46900 63
496 20250408 101400 111435650 46900 46900 46900 46900 0
497 20250408 101300 111435650 46900 46900 46900 46900 4
498 20250408 101200 111248050 46900 46900 46900 46900 7
499 20250408 101100 110919750 46900 46900 46900 46900 20
500 20250408 101000 109981750 46900 46950 46950 46900 5
501 20250408 100900 109747200 46900 46900 46900 46900 10
502 20250408 100800 109278200 46950 46950 46950 46950 0
503 20250408 100700 109278200 46950 46950 46950 46950 74
504 20250408 100600 105803900 46950 46950 46950 46950 1
505 20250408 100500 105756950 46950 46950 46950 46950 11
506 20250408 100400 105240500 47000 47000 47000 47000 1
507 20250408 100300 105193500 47000 46950 47000 46950 4
508 20250408 100200 105005650 46950 46950 46950 46950 5
509 20250408 100100 104770900 47000 47000 47000 47000 5
510 20250408 100000 104535900 47000 47000 47000 47000 53
511 20250408 095900 102044900 47000 47050 47050 47000 102
512 20250408 095800 97250850 47000 47000 47000 47000 72
513 20250408 095700 93866850 47000 47000 47000 47000 4
514 20250408 095600 93678850 47050 47050 47050 47050 1
515 20250408 095500 93631800 47000 47000 47000 47000 3
516 20250408 095400 93490800 47000 47000 47000 47000 0
517 20250408 095300 93490800 47000 47000 47000 47000 9
518 20250408 095200 93067800 47000 47000 47000 47000 0
519 20250408 095100 93067800 47000 47000 47000 47000 5
520 20250408 095000 92832800 47050 47050 47050 47050 0
521 20250408 094900 92832800 47050 47050 47050 47050 1
522 20250408 094800 92785750 47100 47050 47100 47050 3
523 20250408 094700 92644550 47000 47000 47000 47000 4
524 20250408 094600 92456550 46950 46950 46950 46950 3
525 20250408 094500 92315700 46950 47050 47050 46950 171
526 20250408 094400 84278900 47050 47050 47100 47050 57
527 20250408 094300 81596850 47050 47050 47100 47050 55
528 20250408 094200 79009050 47100 47000 47100 47000 288
529 20250408 094100 65471600 47000 46950 47000 46900 14
530 20250408 094000 64814400 46950 46950 46950 46950 0
531 20250408 093900 64814400 46950 46950 46950 46950 9
532 20250408 093800 64391850 46950 47000 47000 46950 20
533 20250408 093700 63452750 46950 47000 47000 46950 54
534 20250408 093600 60917250 47000 47000 47000 46950 188
535 20250408 093500 52090550 46950 46950 46950 46950 2
536 20250408 093400 51996650 46950 46900 46950 46900 8
537 20250408 093300 51621350 46950 46950 46950 46950 10
538 20250408 093200 51151850 46950 46950 46950 46950 1
539 20250408 093100 51104900 46950 46950 46950 46900 6
540 20250408 093000 50823350 46950 46900 46950 46900 15
541 20250408 092900 50119250 46900 46850 46900 46800 66
542 20250408 092800 47027300 46850 46850 46850 46850 0
543 20250408 092700 47027300 46850 46800 46850 46800 2
544 20250408 092600 46933650 46950 46850 46950 46850 177
545 20250408 092500 38636800 46950 46950 46950 46900 30
546 20250408 092400 37229450 46900 46900 46900 46900 7
547 20250408 092300 36901150 46950 46900 46950 46900 73
548 20250408 092200 33477350 46900 46900 46900 46900 1
549 20250408 092100 33430450 46950 46950 46950 46950 5
550 20250408 092000 33195700 46950 46950 46950 46900 7
551 20250408 091900 32867150 46950 46950 46950 46900 7
552 20250408 091800 32538700 46900 46950 46950 46900 14
553 20250408 091700 31881750 46950 46950 46950 46900 100
554 20250408 091600 27190000 47000 47000 47000 47000 2
555 20250408 091500 27096000 46950 47050 47050 46950 24
556 20250408 091400 25967800 47000 47000 47050 47000 46
557 20250408 091300 23804600 47100 47050 47100 47050 5
558 20250408 091200 23569300 47100 47100 47100 47100 1
559 20250408 091100 23522200 47100 47100 47100 47100 29
560 20250408 091000 22156300 47050 46950 47050 46950 134
561 20250408 090900 15862600 46950 47100 47100 46950 11
562 20250408 090800 15345650 47000 46900 47000 46900 145
563 20250408 090700 8537850 46850 46900 46900 46850 9
564 20250408 090600 8116150 46850 46850 46850 46850 13
565 20250408 090500 7507100 46950 46950 46950 46950 0
566 20250408 090400 7507100 46950 46950 46950 46950 0
567 20250408 090300 7507100 46950 46950 46950 46950 3
568 20250408 090200 7366250 46800 46800 46800 46800 26
569 20250408 090100 6149450 46800 46600 46800 46550 20
570 20250408 090000 5217100 47000 47000 47100 47000 111