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

587
015360/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184500,227184450,45900,45900,45900,45900,47
20250408,184400,227184450,45900,45900,45900,45900,0
20250408,184300,227184450,45900,45900,45900,45900,0
20250408,184200,227184450,45900,45900,45900,45900,0
20250408,184100,227184450,45900,45900,45900,45900,0
20250408,184000,227184450,45900,45900,45900,45900,0
20250408,183900,227184450,45900,45900,45900,45900,0
20250408,183800,227184450,45900,45900,45900,45900,0
20250408,183700,227184450,45900,45900,45900,45900,0
20250408,183600,227184450,45900,45900,45900,45900,0
20250408,183500,227184450,45900,45900,45900,45900,0
20250408,183400,227184450,45900,45900,45900,45900,0
20250408,183300,227184450,45900,45900,45900,45900,0
20250408,183200,227184450,45900,45900,45900,45900,0
20250408,183100,227184450,45900,45900,45900,45900,0
20250408,183000,227184450,45900,45900,45900,45900,0
20250408,182900,227184450,45900,45900,45900,45900,0
20250408,182800,227184450,45900,45900,45900,45900,0
20250408,182700,227184450,45900,45900,45900,45900,0
20250408,182600,227184450,45900,45900,45900,45900,0
20250408,182500,227184450,45900,45900,45900,45900,0
20250408,182400,227184450,45900,45900,45900,45900,0
20250408,182300,227184450,45900,45900,45900,45900,0
20250408,182200,227184450,45900,45900,45900,45900,0
20250408,182100,227184450,45900,45900,45900,45900,0
20250408,182000,227184450,45900,45900,45900,45900,0
20250408,181900,227184450,45900,45900,45900,45900,0
20250408,181800,227184450,45900,45900,45900,45900,0
20250408,181700,227184450,45900,45900,45900,45900,0
20250408,181600,227184450,45900,45900,45900,45900,0
20250408,181500,227184450,45900,45900,45900,45900,47
20250408,181400,227184450,45900,45900,45900,45900,0
20250408,181300,227184450,45900,45900,45900,45900,0
20250408,181200,227184450,45900,45900,45900,45900,0
20250408,181100,227184450,45900,45900,45900,45900,0
20250408,181000,227184450,45900,45900,45900,45900,0
20250408,180900,227184450,45900,45900,45900,45900,0
20250408,180800,227184450,45900,45900,45900,45900,0
20250408,180700,227184450,45900,45900,45900,45900,0
20250408,180600,227184450,45900,45900,45900,45900,0
20250408,180500,227184450,45900,45900,45900,45900,0
20250408,180400,227184450,45900,45900,45900,45900,0
20250408,180300,227184450,45900,45900,45900,45900,0
20250408,180200,227184450,45900,45900,45900,45900,0
20250408,180100,227184450,45900,45900,45900,45900,0
20250408,180000,227184450,45900,45900,45900,45900,0
20250408,175900,227184450,45900,45900,45900,45900,0
20250408,175800,227184450,45900,45900,45900,45900,0
20250408,175700,227184450,45900,45900,45900,45900,0
20250408,175600,227184450,45900,45900,45900,45900,0
20250408,175500,227184450,45900,45900,45900,45900,0
20250408,175400,227184450,45900,45900,45900,45900,0
20250408,175300,227184450,45900,45900,45900,45900,0
20250408,175200,227184450,45900,45900,45900,45900,0
20250408,175100,227184450,45900,45900,45900,45900,0
20250408,175000,227184450,45900,45900,45900,45900,0
20250408,174900,227184450,45900,45900,45900,45900,0
20250408,174800,227184450,45900,45900,45900,45900,0
20250408,174700,227184450,45900,45900,45900,45900,0
20250408,174600,227184450,45900,45900,45900,45900,0
20250408,174500,227184450,45900,45900,45900,45900,47
20250408,174400,227184450,45900,45900,45900,45900,0
20250408,174300,227184450,45900,45900,45900,45900,0
20250408,174200,227184450,45900,45900,45900,45900,0
20250408,174100,227184450,45900,45900,45900,45900,0
20250408,174000,227184450,45900,45900,45900,45900,0
20250408,173900,227184450,45900,45900,45900,45900,0
20250408,173800,227184450,45900,45900,45900,45900,0
20250408,173700,227184450,45900,45900,45900,45900,0
20250408,173600,227184450,45900,45900,45900,45900,0
20250408,173500,227184450,45900,45900,45900,45900,0
20250408,173400,227184450,45900,45900,45900,45900,0
20250408,173300,227184450,45900,45900,45900,45900,0
20250408,173200,227184450,45900,45900,45900,45900,0
20250408,173100,227184450,45900,45900,45900,45900,0
20250408,173000,227184450,45900,45900,45900,45900,0
20250408,172900,227184450,45900,45900,45900,45900,0
20250408,172800,227184450,45900,45900,45900,45900,0
20250408,172700,227184450,45900,45900,45900,45900,0
20250408,172600,227184450,45900,45900,45900,45900,0
20250408,172500,227184450,45900,45900,45900,45900,0
20250408,172400,227184450,45900,45900,45900,45900,0
20250408,172300,227184450,45900,45900,45900,45900,0
20250408,172200,227184450,45900,45900,45900,45900,0
20250408,172100,227184450,45900,45900,45900,45900,0
20250408,172000,227184450,45900,45900,45900,45900,0
20250408,171900,227184450,45900,45900,45900,45900,0
20250408,171800,227184450,45900,45900,45900,45900,0
20250408,171700,227184450,45900,45900,45900,45900,0
20250408,171600,227184450,45900,45900,45900,45900,0
20250408,171500,227184450,45900,45900,45900,45900,47
20250408,171400,227184450,45900,45900,45900,45900,0
20250408,171300,227184450,45900,45900,45900,45900,0
20250408,171200,227184450,45900,45900,45900,45900,0
20250408,171100,227184450,45900,45900,45900,45900,0
20250408,171000,227184450,45900,45900,45900,45900,0
20250408,170900,227184450,45900,45900,45900,45900,0
20250408,170800,227184450,45900,45900,45900,45900,0
20250408,170700,227184450,45900,45900,45900,45900,0
20250408,170600,227184450,45900,45900,45900,45900,0
20250408,170500,227184450,45900,45900,45900,45900,0
20250408,170400,227184450,45900,45900,45900,45900,0
20250408,170300,227184450,45900,45900,45900,45900,0
20250408,170200,227184450,45900,45900,45900,45900,0
20250408,170100,227184450,45900,45900,45900,45900,0
20250408,170000,227184450,45900,45900,45900,45900,0
20250408,165900,227184450,45900,45900,45900,45900,0
20250408,165800,227184450,45900,45900,45900,45900,0
20250408,165700,227184450,45900,45900,45900,45900,0
20250408,165600,227184450,45900,45900,45900,45900,0
20250408,165500,227184450,45900,45900,45900,45900,0
20250408,165400,227184450,45900,45900,45900,45900,0
20250408,165300,227184450,45900,45900,45900,45900,0
20250408,165200,227184450,45900,45900,45900,45900,0
20250408,165100,227184450,45900,45900,45900,45900,0
20250408,165000,227184450,45900,45900,45900,45900,0
20250408,164900,227184450,45900,45900,45900,45900,0
20250408,164800,227184450,45900,45900,45900,45900,0
20250408,164700,227184450,45900,45900,45900,45900,0
20250408,164600,227184450,45900,45900,45900,45900,0
20250408,164500,227184450,45900,45900,45900,45900,47
20250408,164400,227184450,45900,45900,45900,45900,0
20250408,164300,227184450,45900,45900,45900,45900,0
20250408,164200,227184450,45900,45900,45900,45900,0
20250408,164100,227184450,45900,45900,45900,45900,0
20250408,164000,227184450,45900,45900,45900,45900,0
20250408,163900,227184450,45900,45900,45900,45900,0
20250408,163800,227184450,45900,45900,45900,45900,0
20250408,163700,227184450,45900,45900,45900,45900,0
20250408,163600,227184450,45900,45900,45900,45900,0
20250408,163500,227184450,45900,45900,45900,45900,0
20250408,163400,227184450,45900,45900,45900,45900,0
20250408,163300,227184450,45900,45900,45900,45900,0
20250408,163200,227184450,45900,45900,45900,45900,0
20250408,163100,227184450,45900,45900,45900,45900,0
20250408,163000,227184450,45900,45900,45900,45900,0
20250408,162900,227184450,45900,45900,45900,45900,0
20250408,162800,227184450,45900,45900,45900,45900,0
20250408,162700,227184450,45900,45900,45900,45900,0
20250408,162600,227184450,45900,45900,45900,45900,0
20250408,162500,227184450,45900,45900,45900,45900,0
20250408,162400,227184450,45900,45900,45900,45900,0
20250408,162300,227184450,45900,45900,45900,45900,0
20250408,162200,227184450,45900,45900,45900,45900,0
20250408,162100,227184450,45900,45900,45900,45900,0
20250408,162000,227184450,45900,45900,45900,45900,0
20250408,161900,227184450,45900,45900,45900,45900,0
20250408,161800,227184450,45900,45900,45900,45900,0
20250408,161700,227184450,45900,45900,45900,45900,0
20250408,161600,227184450,45900,45900,45900,45900,0
20250408,161500,227184450,45900,45900,45900,45900,47
20250408,161400,227184450,45900,45900,45900,45900,0
20250408,161300,227184450,45900,45900,45900,45900,0
20250408,161200,227184450,45900,45900,45900,45900,0
20250408,161100,227184450,45900,45900,45900,45900,0
20250408,161000,227184450,45900,45900,45900,45900,0
20250408,160900,227184450,45900,45900,45900,45900,0
20250408,160800,227184450,45900,45900,45900,45900,0
20250408,160700,227184450,45900,45900,45900,45900,0
20250408,160600,227184450,45900,45900,45900,45900,0
20250408,160500,227184450,45900,45900,45900,45900,0
20250408,160400,227184450,45900,45900,45900,45900,0
20250408,160300,227184450,45900,45900,45900,45900,0
20250408,160200,227184450,45900,45900,45900,45900,0
20250408,160100,227184450,45900,45900,45900,45900,0
20250408,160000,227184450,45900,45900,45900,45900,0
20250408,155900,227184450,45900,45900,45900,45900,0
20250408,155800,227184450,45900,45900,45900,45900,0
20250408,155700,227184450,45900,45900,45900,45900,0
20250408,155600,227184450,45900,45900,45900,45900,0
20250408,155500,227184450,45900,45900,45900,45900,0
20250408,155400,227184450,45900,45900,45900,45900,0
20250408,155300,227184450,45900,45900,45900,45900,0
20250408,155200,227184450,45900,45900,45900,45900,0
20250408,155100,227184450,45900,45900,45900,45900,0
20250408,155000,227184450,45900,45900,45900,45900,0
20250408,154900,227184450,45900,45900,45900,45900,0
20250408,154800,227184450,45900,45900,45900,45900,0
20250408,154700,227184450,45900,45900,45900,45900,0
20250408,154600,227184450,45900,45900,45900,45900,0
20250408,154500,227184450,45900,45900,45900,45900,47
20250408,154400,227184450,45900,45900,45900,45900,0
20250408,154300,227184450,45900,45900,45900,45900,0
20250408,154200,227184450,45900,45900,45900,45900,0
20250408,154100,227184450,45900,45900,45900,45900,0
20250408,154000,227184450,45900,45900,45900,45900,0
20250408,153900,227184450,45900,45900,45900,45900,0
20250408,153800,227184450,45900,45900,45900,45900,0
20250408,153700,227184450,45900,45900,45900,45900,0
20250408,153600,227184450,45900,45900,45900,45900,0
20250408,153500,227184450,45900,45900,45900,45900,0
20250408,153400,227184450,45900,45900,45900,45900,0
20250408,153300,227184450,45900,45900,45900,45900,0
20250408,153200,227184450,45900,45900,45900,45900,0
20250408,153100,227184450,45900,45900,45900,45900,0
20250408,153000,227184450,45900,45900,45900,45900,47
20250408,152900,225027150,45750,45750,45750,45750,0
20250408,152800,225027150,45750,45750,45750,45750,0
20250408,152700,225027150,45750,45750,45750,45750,0
20250408,152600,225027150,45750,45750,45750,45750,0
20250408,152500,225027150,45750,45750,45750,45750,0
20250408,152400,225027150,45750,45750,45750,45750,0
20250408,152300,225027150,45750,45750,45750,45750,0
20250408,152200,225027150,45750,45750,45750,45750,0
20250408,152100,225027150,45750,45750,45750,45750,0
20250408,152000,225027150,45750,45750,45750,45750,0
20250408,151900,225027150,45750,45750,45750,45750,26
20250408,151800,223837650,45850,45850,45850,45850,0
20250408,151700,223837650,45850,45800,45850,45750,72
20250408,151600,220543100,45800,45800,45800,45800,65
20250408,151500,217566100,45800,45800,45800,45800,0
20250408,151400,217566100,45800,45800,45800,45800,0
20250408,151300,217566100,45800,45800,45800,45800,0
20250408,151200,217566100,45800,45800,45800,45800,0
20250408,151100,217566100,45800,45800,45800,45800,1
20250408,151000,217520300,45900,45900,45900,45900,1
20250408,150900,217474400,45800,45800,45800,45800,0
20250408,150800,217474400,45800,45800,45800,45800,5
20250408,150700,217245400,45900,45900,45900,45900,0
20250408,150600,217245400,45900,45900,45900,45900,0
20250408,150500,217245400,45900,45900,45900,45900,0
20250408,150400,217245400,45900,45900,45900,45900,0
20250408,150300,217245400,45900,45900,45900,45900,0
20250408,150200,217245400,45900,45900,45900,45900,8
20250408,150100,216878200,45800,45800,45800,45800,0
20250408,150000,216878200,45800,45900,45900,45800,12
20250408,145900,216327500,45900,45900,45900,45900,0
20250408,145800,216327500,45900,45950,45950,45900,9
20250408,145700,215914350,45900,45900,45900,45900,2
20250408,145600,215822550,45850,45900,45900,45850,15
20250408,145500,215134350,45900,45900,45900,45900,0
20250408,145400,215134350,45900,45900,45900,45900,1
20250408,145300,215088450,45850,45850,45850,45850,52
20250408,145200,212704250,45850,45950,45950,45850,31
20250408,145100,211282800,45850,45850,45900,45850,34
20250408,145000,209723850,45850,45850,45850,45850,0
20250408,144900,209723850,45850,45850,45850,45850,21
20250408,144800,208761000,45850,45850,45850,45850,6
20250408,144700,208485900,45850,45850,45850,45850,0
20250408,144600,208485900,45850,45850,45850,45850,101
20250408,144500,203855050,45900,45900,45900,45900,350
20250408,144400,187790050,45950,45950,45950,45950,9
20250408,144300,187376500,45950,45950,45950,45950,7
20250408,144200,187054850,45950,45950,45950,45950,0
20250408,144100,187054850,45950,45950,45950,45950,20
20250408,144000,186135850,45950,45950,45950,45950,0
20250408,143900,186135850,45950,45950,45950,45950,7
20250408,143800,185814200,45950,45950,45950,45950,0
20250408,143700,185814200,45950,45950,45950,45950,7
20250408,143600,185492550,45950,45950,45950,45950,9
20250408,143500,185079000,45950,45950,45950,45950,0
20250408,143400,185079000,45950,45950,45950,45950,7
20250408,143300,184757350,45950,45950,45950,45950,0
20250408,143200,184757350,45950,45950,45950,45950,10
20250408,143100,184297850,45950,45950,45950,45950,7
20250408,143000,183976200,45900,45900,45900,45900,0
20250408,142900,183976200,45900,45900,45900,45900,6
20250408,142800,183700800,45900,45900,45900,45900,6
20250408,142700,183425400,45900,45900,45900,45900,1
20250408,142600,183379500,45900,45900,45950,45900,9
20250408,142500,182966350,45900,45900,45900,45900,0
20250408,142400,182966350,45900,45950,45950,45900,215
20250408,142300,173097500,45900,45900,45900,45900,0
20250408,142200,173097500,45900,45900,45900,45900,0
20250408,142100,173097500,45900,45900,45900,45900,0
20250408,142000,173097500,45900,45950,45950,45900,15
20250408,141900,172408650,46000,46000,46000,46000,1
20250408,141800,172362650,45900,45900,45900,45900,0
20250408,141700,172362650,45900,45850,45900,45850,20
20250408,141600,171445300,45850,45850,45850,45850,36
20250408,141500,169794700,45900,45950,45950,45900,9
20250408,141400,169381250,46000,46000,46000,46000,9
20250408,141300,168967250,45950,45950,45950,45950,1
20250408,141200,168921300,46000,46000,46000,46000,7
20250408,141100,168599300,45950,45950,45950,45950,0
20250408,141000,168599300,45950,45950,45950,45950,4
20250408,140900,168415500,45950,46000,46000,45950,25
20250408,140800,167266400,45950,45950,45950,45950,0
20250408,140700,167266400,45950,45950,45950,45950,0
20250408,140600,167266400,45950,45950,45950,45950,0
20250408,140500,167266400,45950,45950,45950,45950,7
20250408,140400,166944750,45900,45950,45950,45900,2
20250408,140300,166852900,46000,46000,46000,46000,15
20250408,140200,166162900,46000,46000,46000,46000,7
20250408,140100,165840900,46000,46000,46000,46000,1
20250408,140000,165794900,46000,46000,46000,46000,0
20250408,135900,165794900,46000,46000,46000,46000,1
20250408,135800,165748900,46000,45950,46000,45950,8
20250408,135700,165381250,45900,45950,45950,45900,13
20250408,135600,164784200,45900,45900,45900,45900,0
20250408,135500,164784200,45900,45900,45900,45900,0
20250408,135400,164784200,45900,45900,45900,45900,0
20250408,135300,164784200,45900,45950,45950,45900,16
20250408,135200,164049400,46000,46000,46000,46000,2
20250408,135100,163957400,45900,45900,45900,45900,0
20250408,135000,163957400,45900,45900,45900,45900,7
20250408,134900,163636100,45850,45850,45850,45850,0
20250408,134800,163636100,45850,45850,45850,45850,5
20250408,134700,163406850,45850,45850,45850,45850,7
20250408,134600,163085900,45850,45850,45850,45850,0
20250408,134500,163085900,45850,45850,45850,45850,7
20250408,134400,162764950,45850,45850,45850,45850,0
20250408,134300,162764950,45850,45850,45850,45850,7
20250408,134200,162444000,45850,45850,45850,45850,0
20250408,134100,162444000,45850,45850,45850,45850,15
20250408,134000,161756250,45850,45850,45850,45850,0
20250408,133900,161756250,45850,45850,45850,45850,0
20250408,133800,161756250,45850,45900,45900,45850,15
20250408,133700,161068150,45950,45950,45950,45950,0
20250408,133600,161068150,45950,45950,45950,45950,0
20250408,133500,161068150,45950,45900,45950,45850,100
20250408,133400,156482700,45900,45900,45900,45900,0
20250408,133300,156482700,45900,45900,45900,45900,8
20250408,133200,156115500,45850,45850,45850,45850,14
20250408,133100,155473600,46000,46000,46000,46000,7
20250408,133000,155151600,46000,46000,46000,46000,14
20250408,132900,154507600,46000,46000,46000,46000,0
20250408,132800,154507600,46000,46000,46000,46000,8
20250408,132700,154139600,46000,46000,46000,46000,0
20250408,132600,154139600,46000,46000,46000,46000,0
20250408,132500,154139600,46000,46000,46000,46000,0
20250408,132400,154139600,46000,46000,46000,46000,15
20250408,132300,153449600,46000,46000,46000,46000,9
20250408,132200,153035600,46000,46000,46000,46000,0
20250408,132100,153035600,46000,46000,46000,46000,0
20250408,132000,153035600,46000,46000,46000,46000,0
20250408,131900,153035600,46000,46000,46000,46000,14
20250408,131800,152391600,46000,46000,46000,46000,7
20250408,131700,152069600,45950,45950,45950,45950,0
20250408,131600,152069600,45950,45950,45950,45950,8
20250408,131500,151702000,45900,45900,45900,45900,0
20250408,131400,151702000,45900,45900,45900,45900,7
20250408,131300,151380700,45850,45850,45850,45850,0
20250408,131200,151380700,45850,45850,45850,45850,0
20250408,131100,151380700,45850,45800,45850,45800,213
20250408,131000,141620700,45800,45800,45800,45800,1
20250408,130900,141574900,45800,45800,45800,45800,21
20250408,130800,140613100,45800,45800,45800,45800,0
20250408,130700,140613100,45800,45800,45800,45800,7
20250408,130600,140292500,45800,45800,45800,45800,7
20250408,130500,139971900,45800,45800,45800,45800,0
20250408,130400,139971900,45800,45800,45800,45800,7
20250408,130300,139651300,45800,45800,45800,45800,0
20250408,130200,139651300,45800,45800,45800,45800,8
20250408,130100,139284900,45800,45800,45800,45800,0
20250408,130000,139284900,45800,45800,45800,45800,0
20250408,125900,139284900,45800,45800,45800,45800,0
20250408,125800,139284900,45800,45800,45800,45800,0
20250408,125700,139284900,45800,45800,45800,45800,1
20250408,125600,139239100,45750,45750,45750,45750,0
20250408,125500,139239100,45750,45750,45750,45750,0
20250408,125400,139239100,45750,45750,45750,45750,0
20250408,125300,139239100,45750,46000,46000,45750,303
20250408,125200,125356300,46000,46000,46000,46000,0
20250408,125100,125356300,46000,46000,46000,46000,0
20250408,125000,125356300,46000,46000,46000,46000,0
20250408,124900,125356300,46000,46000,46000,46000,0
20250408,124800,125356300,46000,46000,46000,46000,0
20250408,124700,125356300,46000,46000,46000,46000,0
20250408,124600,125356300,46000,46000,46000,46000,0
20250408,124500,125356300,46000,46000,46000,46000,1
20250408,124400,125310300,45850,45850,45850,45850,0
20250408,124300,125310300,45850,45850,45850,45850,0
20250408,124200,125310300,45850,45850,45850,45850,6
20250408,124100,125035200,45850,45850,45850,45850,0
20250408,124000,125035200,45850,45850,45850,45850,0
20250408,123900,125035200,45850,45850,45850,45850,0
20250408,123800,125035200,45850,45850,45850,45850,0
20250408,123700,125035200,45850,45850,45850,45850,0
20250408,123600,125035200,45850,45850,45850,45850,0
20250408,123500,125035200,45850,45850,45850,45850,0
20250408,123400,125035200,45850,45850,45850,45850,0
20250408,123300,125035200,45850,45850,45850,45850,0
20250408,123200,125035200,45850,45850,45850,45850,0
20250408,123100,125035200,45850,45850,45850,45850,0
20250408,123000,125035200,45850,45850,45850,45850,0
20250408,122900,125035200,45850,45850,45850,45850,2
20250408,122800,124943500,45850,45850,45850,45850,0
20250408,122700,124943500,45850,45850,45850,45850,0
20250408,122600,124943500,45850,45850,45850,45850,0
20250408,122500,124943500,45850,45850,45850,45850,0
20250408,122400,124943500,45850,45850,45850,45850,1
20250408,122300,124897650,45950,45950,45950,45950,0
20250408,122200,124897650,45950,46000,46000,45950,2
20250408,122100,124805700,46000,46000,46000,46000,0
20250408,122000,124805700,46000,46000,46000,46000,0
20250408,121900,124805700,46000,45850,46000,45850,4
20250408,121800,124622150,46000,46000,46000,46000,0
20250408,121700,124622150,46000,46000,46000,46000,0
20250408,121600,124622150,46000,46000,46000,46000,1
20250408,121500,124576150,46000,46000,46000,46000,0
20250408,121400,124576150,46000,46000,46000,46000,0
20250408,121300,124576150,46000,46000,46000,46000,0
20250408,121200,124576150,46000,46000,46000,46000,0
20250408,121100,124576150,46000,46000,46000,46000,1
20250408,121000,124530150,46050,46050,46050,46050,0
20250408,120900,124530150,46050,46050,46050,46050,0
20250408,120800,124530150,46050,45950,46050,45950,217
20250408,120700,114550800,45900,45900,45900,45900,1
20250408,120600,114504900,45900,45900,45900,45900,5
20250408,120500,114275400,45900,45900,45900,45900,0
20250408,120400,114275400,45900,45900,45900,45900,0
20250408,120300,114275400,45900,45900,45900,45900,0
20250408,120200,114275400,45900,45900,45900,45900,5
20250408,120100,114045900,45900,45900,45900,45900,0
20250408,120000,114045900,45900,45900,45900,45900,8
20250408,115900,113678700,45800,45900,45900,45800,36
20250408,115800,112027750,45900,45900,45900,45900,0
20250408,115700,112027750,45900,45900,45900,45900,0
20250408,115600,112027750,45900,45900,45900,45900,1
20250408,115500,111981850,45950,45950,45950,45950,0
20250408,115400,111981850,45950,45900,45950,45900,2
20250408,115300,111890000,45800,45800,45800,45800,0
20250408,115200,111890000,45800,45800,45800,45800,0
20250408,115100,111890000,45800,45800,45800,45800,0
20250408,115000,111890000,45800,45800,45800,45800,0
20250408,114900,111890000,45800,45800,45800,45800,0
20250408,114800,111890000,45800,45800,45800,45800,0
20250408,114700,111890000,45800,45800,45800,45800,0
20250408,114600,111890000,45800,45800,45800,45800,0
20250408,114500,111890000,45800,45850,45850,45800,214
20250408,114400,102087650,45950,45950,45950,45950,0
20250408,114300,102087650,45950,45950,45950,45950,0
20250408,114200,102087650,45950,45950,45950,45950,0
20250408,114100,102087650,45950,45950,45950,45950,0
20250408,114000,102087650,45950,45950,45950,45950,0
20250408,113900,102087650,45950,45950,45950,45950,0
20250408,113800,102087650,45950,45950,45950,45950,0
20250408,113700,102087650,45950,45950,45950,45950,0
20250408,113600,102087650,45950,45950,45950,45950,0
20250408,113500,102087650,45950,45950,45950,45950,0
20250408,113400,102087650,45950,45950,45950,45950,45
20250408,113300,100019900,46000,46000,46000,46000,0
20250408,113200,100019900,46000,46000,46000,46000,0
20250408,113100,100019900,46000,46000,46000,46000,0
20250408,113000,100019900,46000,46000,46000,46000,0
20250408,112900,100019900,46000,46000,46000,46000,6
20250408,112800,99743900,45900,45900,45900,45900,0
20250408,112700,99743900,45900,45900,45900,45900,1
20250408,112600,99698000,45850,45850,45850,45850,0
20250408,112500,99698000,45850,45850,45850,45850,0
20250408,112400,99698000,45850,45850,45850,45850,0
20250408,112300,99698000,45850,45900,45900,45850,12
20250408,112200,99147300,45900,45900,45900,45900,1
20250408,112100,99101400,45850,45850,45850,45850,0
20250408,112000,99101400,45850,45850,45850,45850,0
20250408,111900,99101400,45850,45950,45950,45850,115
20250408,111800,93818550,45900,45900,45900,45900,165
20250408,111700,86245050,46000,46000,46000,46000,6
20250408,111600,85969050,46000,46000,46000,46000,0
20250408,111500,85969050,46000,46000,46000,46000,0
20250408,111400,85969050,46000,46000,46000,46000,0
20250408,111300,85969050,46000,46000,46000,46000,0
20250408,111200,85969050,46000,46000,46000,46000,0
20250408,111100,85969050,46000,46000,46000,46000,0
20250408,111000,85969050,46000,46000,46000,46000,24
20250408,110900,84865050,46000,46000,46000,46000,0
20250408,110800,84865050,46000,46000,46000,46000,0
20250408,110700,84865050,46000,46000,46000,46000,0
20250408,110600,84865050,46000,46000,46000,46000,0
20250408,110500,84865050,46000,46025,46025,46000,7
20250408,110400,84543000,46050,46050,46050,46050,0
20250408,110300,84543000,46050,46050,46050,46050,0
20250408,110200,84543000,46050,46050,46050,46050,0
20250408,110100,84543000,46050,46050,46050,46050,0
20250408,110000,84543000,46050,46050,46050,46050,10
20250408,105900,84082500,46050,46050,46050,46050,0
20250408,105800,84082500,46050,46050,46050,46050,0
20250408,105700,84082500,46050,46050,46050,46050,1
20250408,105600,84036450,46025,46025,46025,46025,0
20250408,105500,84036450,46025,46025,46025,46025,0
20250408,105400,84036450,46025,46025,46025,46025,0
20250408,105300,84036450,46025,46000,46025,46000,17
20250408,105200,83254250,46000,46000,46000,46000,10
20250408,105100,82794250,45900,45900,45900,45900,0
20250408,105000,82794250,45900,45900,45900,45900,0
20250408,104900,82794250,45900,45900,45900,45900,0
20250408,104800,82794250,45900,45900,45900,45900,0
20250408,104700,82794250,45900,45900,45900,45900,0
20250408,104600,82794250,45900,45900,45900,45900,0
20250408,104500,82794250,45900,45900,45900,45900,0
20250408,104400,82794250,45900,45900,45900,45900,0
20250408,104300,82794250,45900,45900,45900,45900,0
20250408,104200,82794250,45900,45900,45900,45900,0
20250408,104100,82794250,45900,45900,45900,45900,0
20250408,104000,82794250,45900,45900,45900,45900,0
20250408,103900,82794250,45900,45900,45900,45900,0
20250408,103800,82794250,45900,45900,45900,45900,0
20250408,103700,82794250,45900,45900,45900,45900,0
20250408,103600,82794250,45900,45900,45900,45900,0
20250408,103500,82794250,45900,45900,45900,45900,0
20250408,103400,82794250,45900,45900,45900,45900,91
20250408,103300,78617350,45900,45900,45900,45900,5
20250408,103200,78387850,45900,45900,45900,45900,0
20250408,103100,78387850,45900,45900,45900,45900,1
20250408,103000,78341950,45900,45900,45900,45900,9
20250408,102900,77928850,45750,45750,45750,45750,0
20250408,102800,77928850,45750,45750,45750,45750,0
20250408,102700,77928850,45750,45750,45750,45750,0
20250408,102600,77928850,45750,45750,45750,45750,0
20250408,102500,77928850,45750,45750,45750,45750,0
20250408,102400,77928850,45750,45750,45750,45750,1
20250408,102300,77883100,45750,45750,45750,45750,0
20250408,102200,77883100,45750,45750,45750,45750,0
20250408,102100,77883100,45750,45800,45800,45750,70
20250408,102000,74677800,45800,45800,45800,45800,1
20250408,101900,74632000,45800,45800,45800,45800,0
20250408,101800,74632000,45800,45800,45800,45800,2
20250408,101700,74540400,45800,45800,45800,45800,3
20250408,101600,74403000,45800,45800,45800,45800,0
20250408,101500,74403000,45800,45800,45800,45800,1
20250408,101400,74357200,45800,45800,45800,45800,3
20250408,101300,74219800,45850,45850,45850,45850,0
20250408,101200,74219800,45850,45850,45850,45850,2
20250408,101100,74128100,45800,45750,45800,45750,404
20250408,101000,55639300,45750,45750,45750,45750,2
20250408,100900,55547800,45650,45750,45750,45650,164
20250408,100800,48059950,45800,45850,45850,45800,125
20250408,100700,42334300,45950,45900,45950,45900,169
20250408,100600,34576200,45950,45950,45950,45950,120
20250408,100500,29062200,46000,46100,46100,46000,73
20250408,100400,25704100,46100,46100,46100,46100,0
20250408,100300,25704100,46100,46100,46100,46100,6
20250408,100200,25427500,46100,46050,46100,46050,10
20250408,100100,24966950,46100,46100,46100,46100,1
20250408,100000,24920850,46100,46100,46100,46100,0
20250408,095900,24920850,46100,46100,46100,46100,0
20250408,095800,24920850,46100,46100,46100,46100,0
20250408,095700,24920850,46100,46100,46100,46100,0
20250408,095600,24920850,46100,46100,46100,46100,0
20250408,095500,24920850,46100,46100,46100,46100,0
20250408,095400,24920850,46100,46100,46100,46100,0
20250408,095300,24920850,46100,46100,46100,46100,0
20250408,095200,24920850,46100,46100,46100,46100,0
20250408,095100,24920850,46100,46100,46100,46100,0
20250408,095000,24920850,46100,46100,46100,46100,0
20250408,094900,24920850,46100,46100,46100,46100,0
20250408,094800,24920850,46100,46100,46100,46100,0
20250408,094700,24920850,46100,46100,46100,46100,1
20250408,094600,24874750,46100,46100,46100,46100,0
20250408,094500,24874750,46100,46100,46100,46100,0
20250408,094400,24874750,46100,46100,46100,46100,1
20250408,094300,24828650,46150,46150,46150,46150,0
20250408,094200,24828650,46150,46150,46150,46150,0
20250408,094100,24828650,46150,46150,46150,46150,0
20250408,094000,24828650,46150,46150,46150,46150,1
20250408,093900,24782500,46150,46150,46150,46150,1
20250408,093800,24736350,46100,46100,46100,46100,0
20250408,093700,24736350,46100,46150,46150,46100,20
20250408,093600,23813850,46150,46150,46150,46150,0
20250408,093500,23813850,46150,46100,46150,46050,186
20250408,093400,15243750,46200,46200,46200,46200,0
20250408,093300,15243750,46200,46150,46200,46150,33
20250408,093200,13719550,46150,46200,46200,46150,2
20250408,093100,13627200,46200,46200,46200,46200,0
20250408,093000,13627200,46200,46200,46200,46200,1
20250408,092900,13581000,46200,46150,46200,46100,6
20250408,092800,13304200,46200,46200,46200,46200,0
20250408,092700,13304200,46200,46200,46200,46200,0
20250408,092600,13304200,46200,46200,46200,46200,0
20250408,092500,13304200,46200,46200,46200,46200,0
20250408,092400,13304200,46200,46200,46200,46200,0
20250408,092300,13304200,46200,46200,46200,46200,0
20250408,092200,13304200,46200,46200,46200,46200,0
20250408,092100,13304200,46200,46200,46200,46200,0
20250408,092000,13304200,46200,46200,46200,46200,2
20250408,091900,13211800,46200,46200,46200,46200,2
20250408,091800,13119400,46150,46150,46150,46150,0
20250408,091700,13119400,46150,46150,46150,46150,17
20250408,091600,12334850,46150,46250,46250,46150,15
20250408,091500,11642050,46200,46200,46200,46200,0
20250408,091400,11642050,46200,46200,46200,46200,0
20250408,091300,11642050,46200,46200,46200,46200,20
20250408,091200,10718050,46150,46150,46150,46150,2
20250408,091100,10625750,46200,46200,46200,46200,1
20250408,091000,10579550,46200,46050,46200,46000,21
20250408,090900,9611900,46050,46050,46050,46050,0
20250408,090800,9611900,46050,46050,46050,46050,3
20250408,090700,9473750,46050,46050,46050,46050,1
20250408,090600,9427700,46000,46000,46000,46000,0
20250408,090500,9427700,46000,46000,46000,46000,80
20250408,090400,5747700,45950,46000,46000,45950,3
20250408,090300,5609800,46000,45950,46000,45950,39
20250408,090200,3817250,45950,45950,45950,45950,1
20250408,090100,3771300,45900,45900,45900,45900,6
20250408,090000,3495900,45900,46450,46450,45900,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184500 227184450 45900 45900 45900 45900 47
3 20250408 184400 227184450 45900 45900 45900 45900 0
4 20250408 184300 227184450 45900 45900 45900 45900 0
5 20250408 184200 227184450 45900 45900 45900 45900 0
6 20250408 184100 227184450 45900 45900 45900 45900 0
7 20250408 184000 227184450 45900 45900 45900 45900 0
8 20250408 183900 227184450 45900 45900 45900 45900 0
9 20250408 183800 227184450 45900 45900 45900 45900 0
10 20250408 183700 227184450 45900 45900 45900 45900 0
11 20250408 183600 227184450 45900 45900 45900 45900 0
12 20250408 183500 227184450 45900 45900 45900 45900 0
13 20250408 183400 227184450 45900 45900 45900 45900 0
14 20250408 183300 227184450 45900 45900 45900 45900 0
15 20250408 183200 227184450 45900 45900 45900 45900 0
16 20250408 183100 227184450 45900 45900 45900 45900 0
17 20250408 183000 227184450 45900 45900 45900 45900 0
18 20250408 182900 227184450 45900 45900 45900 45900 0
19 20250408 182800 227184450 45900 45900 45900 45900 0
20 20250408 182700 227184450 45900 45900 45900 45900 0
21 20250408 182600 227184450 45900 45900 45900 45900 0
22 20250408 182500 227184450 45900 45900 45900 45900 0
23 20250408 182400 227184450 45900 45900 45900 45900 0
24 20250408 182300 227184450 45900 45900 45900 45900 0
25 20250408 182200 227184450 45900 45900 45900 45900 0
26 20250408 182100 227184450 45900 45900 45900 45900 0
27 20250408 182000 227184450 45900 45900 45900 45900 0
28 20250408 181900 227184450 45900 45900 45900 45900 0
29 20250408 181800 227184450 45900 45900 45900 45900 0
30 20250408 181700 227184450 45900 45900 45900 45900 0
31 20250408 181600 227184450 45900 45900 45900 45900 0
32 20250408 181500 227184450 45900 45900 45900 45900 47
33 20250408 181400 227184450 45900 45900 45900 45900 0
34 20250408 181300 227184450 45900 45900 45900 45900 0
35 20250408 181200 227184450 45900 45900 45900 45900 0
36 20250408 181100 227184450 45900 45900 45900 45900 0
37 20250408 181000 227184450 45900 45900 45900 45900 0
38 20250408 180900 227184450 45900 45900 45900 45900 0
39 20250408 180800 227184450 45900 45900 45900 45900 0
40 20250408 180700 227184450 45900 45900 45900 45900 0
41 20250408 180600 227184450 45900 45900 45900 45900 0
42 20250408 180500 227184450 45900 45900 45900 45900 0
43 20250408 180400 227184450 45900 45900 45900 45900 0
44 20250408 180300 227184450 45900 45900 45900 45900 0
45 20250408 180200 227184450 45900 45900 45900 45900 0
46 20250408 180100 227184450 45900 45900 45900 45900 0
47 20250408 180000 227184450 45900 45900 45900 45900 0
48 20250408 175900 227184450 45900 45900 45900 45900 0
49 20250408 175800 227184450 45900 45900 45900 45900 0
50 20250408 175700 227184450 45900 45900 45900 45900 0
51 20250408 175600 227184450 45900 45900 45900 45900 0
52 20250408 175500 227184450 45900 45900 45900 45900 0
53 20250408 175400 227184450 45900 45900 45900 45900 0
54 20250408 175300 227184450 45900 45900 45900 45900 0
55 20250408 175200 227184450 45900 45900 45900 45900 0
56 20250408 175100 227184450 45900 45900 45900 45900 0
57 20250408 175000 227184450 45900 45900 45900 45900 0
58 20250408 174900 227184450 45900 45900 45900 45900 0
59 20250408 174800 227184450 45900 45900 45900 45900 0
60 20250408 174700 227184450 45900 45900 45900 45900 0
61 20250408 174600 227184450 45900 45900 45900 45900 0
62 20250408 174500 227184450 45900 45900 45900 45900 47
63 20250408 174400 227184450 45900 45900 45900 45900 0
64 20250408 174300 227184450 45900 45900 45900 45900 0
65 20250408 174200 227184450 45900 45900 45900 45900 0
66 20250408 174100 227184450 45900 45900 45900 45900 0
67 20250408 174000 227184450 45900 45900 45900 45900 0
68 20250408 173900 227184450 45900 45900 45900 45900 0
69 20250408 173800 227184450 45900 45900 45900 45900 0
70 20250408 173700 227184450 45900 45900 45900 45900 0
71 20250408 173600 227184450 45900 45900 45900 45900 0
72 20250408 173500 227184450 45900 45900 45900 45900 0
73 20250408 173400 227184450 45900 45900 45900 45900 0
74 20250408 173300 227184450 45900 45900 45900 45900 0
75 20250408 173200 227184450 45900 45900 45900 45900 0
76 20250408 173100 227184450 45900 45900 45900 45900 0
77 20250408 173000 227184450 45900 45900 45900 45900 0
78 20250408 172900 227184450 45900 45900 45900 45900 0
79 20250408 172800 227184450 45900 45900 45900 45900 0
80 20250408 172700 227184450 45900 45900 45900 45900 0
81 20250408 172600 227184450 45900 45900 45900 45900 0
82 20250408 172500 227184450 45900 45900 45900 45900 0
83 20250408 172400 227184450 45900 45900 45900 45900 0
84 20250408 172300 227184450 45900 45900 45900 45900 0
85 20250408 172200 227184450 45900 45900 45900 45900 0
86 20250408 172100 227184450 45900 45900 45900 45900 0
87 20250408 172000 227184450 45900 45900 45900 45900 0
88 20250408 171900 227184450 45900 45900 45900 45900 0
89 20250408 171800 227184450 45900 45900 45900 45900 0
90 20250408 171700 227184450 45900 45900 45900 45900 0
91 20250408 171600 227184450 45900 45900 45900 45900 0
92 20250408 171500 227184450 45900 45900 45900 45900 47
93 20250408 171400 227184450 45900 45900 45900 45900 0
94 20250408 171300 227184450 45900 45900 45900 45900 0
95 20250408 171200 227184450 45900 45900 45900 45900 0
96 20250408 171100 227184450 45900 45900 45900 45900 0
97 20250408 171000 227184450 45900 45900 45900 45900 0
98 20250408 170900 227184450 45900 45900 45900 45900 0
99 20250408 170800 227184450 45900 45900 45900 45900 0
100 20250408 170700 227184450 45900 45900 45900 45900 0
101 20250408 170600 227184450 45900 45900 45900 45900 0
102 20250408 170500 227184450 45900 45900 45900 45900 0
103 20250408 170400 227184450 45900 45900 45900 45900 0
104 20250408 170300 227184450 45900 45900 45900 45900 0
105 20250408 170200 227184450 45900 45900 45900 45900 0
106 20250408 170100 227184450 45900 45900 45900 45900 0
107 20250408 170000 227184450 45900 45900 45900 45900 0
108 20250408 165900 227184450 45900 45900 45900 45900 0
109 20250408 165800 227184450 45900 45900 45900 45900 0
110 20250408 165700 227184450 45900 45900 45900 45900 0
111 20250408 165600 227184450 45900 45900 45900 45900 0
112 20250408 165500 227184450 45900 45900 45900 45900 0
113 20250408 165400 227184450 45900 45900 45900 45900 0
114 20250408 165300 227184450 45900 45900 45900 45900 0
115 20250408 165200 227184450 45900 45900 45900 45900 0
116 20250408 165100 227184450 45900 45900 45900 45900 0
117 20250408 165000 227184450 45900 45900 45900 45900 0
118 20250408 164900 227184450 45900 45900 45900 45900 0
119 20250408 164800 227184450 45900 45900 45900 45900 0
120 20250408 164700 227184450 45900 45900 45900 45900 0
121 20250408 164600 227184450 45900 45900 45900 45900 0
122 20250408 164500 227184450 45900 45900 45900 45900 47
123 20250408 164400 227184450 45900 45900 45900 45900 0
124 20250408 164300 227184450 45900 45900 45900 45900 0
125 20250408 164200 227184450 45900 45900 45900 45900 0
126 20250408 164100 227184450 45900 45900 45900 45900 0
127 20250408 164000 227184450 45900 45900 45900 45900 0
128 20250408 163900 227184450 45900 45900 45900 45900 0
129 20250408 163800 227184450 45900 45900 45900 45900 0
130 20250408 163700 227184450 45900 45900 45900 45900 0
131 20250408 163600 227184450 45900 45900 45900 45900 0
132 20250408 163500 227184450 45900 45900 45900 45900 0
133 20250408 163400 227184450 45900 45900 45900 45900 0
134 20250408 163300 227184450 45900 45900 45900 45900 0
135 20250408 163200 227184450 45900 45900 45900 45900 0
136 20250408 163100 227184450 45900 45900 45900 45900 0
137 20250408 163000 227184450 45900 45900 45900 45900 0
138 20250408 162900 227184450 45900 45900 45900 45900 0
139 20250408 162800 227184450 45900 45900 45900 45900 0
140 20250408 162700 227184450 45900 45900 45900 45900 0
141 20250408 162600 227184450 45900 45900 45900 45900 0
142 20250408 162500 227184450 45900 45900 45900 45900 0
143 20250408 162400 227184450 45900 45900 45900 45900 0
144 20250408 162300 227184450 45900 45900 45900 45900 0
145 20250408 162200 227184450 45900 45900 45900 45900 0
146 20250408 162100 227184450 45900 45900 45900 45900 0
147 20250408 162000 227184450 45900 45900 45900 45900 0
148 20250408 161900 227184450 45900 45900 45900 45900 0
149 20250408 161800 227184450 45900 45900 45900 45900 0
150 20250408 161700 227184450 45900 45900 45900 45900 0
151 20250408 161600 227184450 45900 45900 45900 45900 0
152 20250408 161500 227184450 45900 45900 45900 45900 47
153 20250408 161400 227184450 45900 45900 45900 45900 0
154 20250408 161300 227184450 45900 45900 45900 45900 0
155 20250408 161200 227184450 45900 45900 45900 45900 0
156 20250408 161100 227184450 45900 45900 45900 45900 0
157 20250408 161000 227184450 45900 45900 45900 45900 0
158 20250408 160900 227184450 45900 45900 45900 45900 0
159 20250408 160800 227184450 45900 45900 45900 45900 0
160 20250408 160700 227184450 45900 45900 45900 45900 0
161 20250408 160600 227184450 45900 45900 45900 45900 0
162 20250408 160500 227184450 45900 45900 45900 45900 0
163 20250408 160400 227184450 45900 45900 45900 45900 0
164 20250408 160300 227184450 45900 45900 45900 45900 0
165 20250408 160200 227184450 45900 45900 45900 45900 0
166 20250408 160100 227184450 45900 45900 45900 45900 0
167 20250408 160000 227184450 45900 45900 45900 45900 0
168 20250408 155900 227184450 45900 45900 45900 45900 0
169 20250408 155800 227184450 45900 45900 45900 45900 0
170 20250408 155700 227184450 45900 45900 45900 45900 0
171 20250408 155600 227184450 45900 45900 45900 45900 0
172 20250408 155500 227184450 45900 45900 45900 45900 0
173 20250408 155400 227184450 45900 45900 45900 45900 0
174 20250408 155300 227184450 45900 45900 45900 45900 0
175 20250408 155200 227184450 45900 45900 45900 45900 0
176 20250408 155100 227184450 45900 45900 45900 45900 0
177 20250408 155000 227184450 45900 45900 45900 45900 0
178 20250408 154900 227184450 45900 45900 45900 45900 0
179 20250408 154800 227184450 45900 45900 45900 45900 0
180 20250408 154700 227184450 45900 45900 45900 45900 0
181 20250408 154600 227184450 45900 45900 45900 45900 0
182 20250408 154500 227184450 45900 45900 45900 45900 47
183 20250408 154400 227184450 45900 45900 45900 45900 0
184 20250408 154300 227184450 45900 45900 45900 45900 0
185 20250408 154200 227184450 45900 45900 45900 45900 0
186 20250408 154100 227184450 45900 45900 45900 45900 0
187 20250408 154000 227184450 45900 45900 45900 45900 0
188 20250408 153900 227184450 45900 45900 45900 45900 0
189 20250408 153800 227184450 45900 45900 45900 45900 0
190 20250408 153700 227184450 45900 45900 45900 45900 0
191 20250408 153600 227184450 45900 45900 45900 45900 0
192 20250408 153500 227184450 45900 45900 45900 45900 0
193 20250408 153400 227184450 45900 45900 45900 45900 0
194 20250408 153300 227184450 45900 45900 45900 45900 0
195 20250408 153200 227184450 45900 45900 45900 45900 0
196 20250408 153100 227184450 45900 45900 45900 45900 0
197 20250408 153000 227184450 45900 45900 45900 45900 47
198 20250408 152900 225027150 45750 45750 45750 45750 0
199 20250408 152800 225027150 45750 45750 45750 45750 0
200 20250408 152700 225027150 45750 45750 45750 45750 0
201 20250408 152600 225027150 45750 45750 45750 45750 0
202 20250408 152500 225027150 45750 45750 45750 45750 0
203 20250408 152400 225027150 45750 45750 45750 45750 0
204 20250408 152300 225027150 45750 45750 45750 45750 0
205 20250408 152200 225027150 45750 45750 45750 45750 0
206 20250408 152100 225027150 45750 45750 45750 45750 0
207 20250408 152000 225027150 45750 45750 45750 45750 0
208 20250408 151900 225027150 45750 45750 45750 45750 26
209 20250408 151800 223837650 45850 45850 45850 45850 0
210 20250408 151700 223837650 45850 45800 45850 45750 72
211 20250408 151600 220543100 45800 45800 45800 45800 65
212 20250408 151500 217566100 45800 45800 45800 45800 0
213 20250408 151400 217566100 45800 45800 45800 45800 0
214 20250408 151300 217566100 45800 45800 45800 45800 0
215 20250408 151200 217566100 45800 45800 45800 45800 0
216 20250408 151100 217566100 45800 45800 45800 45800 1
217 20250408 151000 217520300 45900 45900 45900 45900 1
218 20250408 150900 217474400 45800 45800 45800 45800 0
219 20250408 150800 217474400 45800 45800 45800 45800 5
220 20250408 150700 217245400 45900 45900 45900 45900 0
221 20250408 150600 217245400 45900 45900 45900 45900 0
222 20250408 150500 217245400 45900 45900 45900 45900 0
223 20250408 150400 217245400 45900 45900 45900 45900 0
224 20250408 150300 217245400 45900 45900 45900 45900 0
225 20250408 150200 217245400 45900 45900 45900 45900 8
226 20250408 150100 216878200 45800 45800 45800 45800 0
227 20250408 150000 216878200 45800 45900 45900 45800 12
228 20250408 145900 216327500 45900 45900 45900 45900 0
229 20250408 145800 216327500 45900 45950 45950 45900 9
230 20250408 145700 215914350 45900 45900 45900 45900 2
231 20250408 145600 215822550 45850 45900 45900 45850 15
232 20250408 145500 215134350 45900 45900 45900 45900 0
233 20250408 145400 215134350 45900 45900 45900 45900 1
234 20250408 145300 215088450 45850 45850 45850 45850 52
235 20250408 145200 212704250 45850 45950 45950 45850 31
236 20250408 145100 211282800 45850 45850 45900 45850 34
237 20250408 145000 209723850 45850 45850 45850 45850 0
238 20250408 144900 209723850 45850 45850 45850 45850 21
239 20250408 144800 208761000 45850 45850 45850 45850 6
240 20250408 144700 208485900 45850 45850 45850 45850 0
241 20250408 144600 208485900 45850 45850 45850 45850 101
242 20250408 144500 203855050 45900 45900 45900 45900 350
243 20250408 144400 187790050 45950 45950 45950 45950 9
244 20250408 144300 187376500 45950 45950 45950 45950 7
245 20250408 144200 187054850 45950 45950 45950 45950 0
246 20250408 144100 187054850 45950 45950 45950 45950 20
247 20250408 144000 186135850 45950 45950 45950 45950 0
248 20250408 143900 186135850 45950 45950 45950 45950 7
249 20250408 143800 185814200 45950 45950 45950 45950 0
250 20250408 143700 185814200 45950 45950 45950 45950 7
251 20250408 143600 185492550 45950 45950 45950 45950 9
252 20250408 143500 185079000 45950 45950 45950 45950 0
253 20250408 143400 185079000 45950 45950 45950 45950 7
254 20250408 143300 184757350 45950 45950 45950 45950 0
255 20250408 143200 184757350 45950 45950 45950 45950 10
256 20250408 143100 184297850 45950 45950 45950 45950 7
257 20250408 143000 183976200 45900 45900 45900 45900 0
258 20250408 142900 183976200 45900 45900 45900 45900 6
259 20250408 142800 183700800 45900 45900 45900 45900 6
260 20250408 142700 183425400 45900 45900 45900 45900 1
261 20250408 142600 183379500 45900 45900 45950 45900 9
262 20250408 142500 182966350 45900 45900 45900 45900 0
263 20250408 142400 182966350 45900 45950 45950 45900 215
264 20250408 142300 173097500 45900 45900 45900 45900 0
265 20250408 142200 173097500 45900 45900 45900 45900 0
266 20250408 142100 173097500 45900 45900 45900 45900 0
267 20250408 142000 173097500 45900 45950 45950 45900 15
268 20250408 141900 172408650 46000 46000 46000 46000 1
269 20250408 141800 172362650 45900 45900 45900 45900 0
270 20250408 141700 172362650 45900 45850 45900 45850 20
271 20250408 141600 171445300 45850 45850 45850 45850 36
272 20250408 141500 169794700 45900 45950 45950 45900 9
273 20250408 141400 169381250 46000 46000 46000 46000 9
274 20250408 141300 168967250 45950 45950 45950 45950 1
275 20250408 141200 168921300 46000 46000 46000 46000 7
276 20250408 141100 168599300 45950 45950 45950 45950 0
277 20250408 141000 168599300 45950 45950 45950 45950 4
278 20250408 140900 168415500 45950 46000 46000 45950 25
279 20250408 140800 167266400 45950 45950 45950 45950 0
280 20250408 140700 167266400 45950 45950 45950 45950 0
281 20250408 140600 167266400 45950 45950 45950 45950 0
282 20250408 140500 167266400 45950 45950 45950 45950 7
283 20250408 140400 166944750 45900 45950 45950 45900 2
284 20250408 140300 166852900 46000 46000 46000 46000 15
285 20250408 140200 166162900 46000 46000 46000 46000 7
286 20250408 140100 165840900 46000 46000 46000 46000 1
287 20250408 140000 165794900 46000 46000 46000 46000 0
288 20250408 135900 165794900 46000 46000 46000 46000 1
289 20250408 135800 165748900 46000 45950 46000 45950 8
290 20250408 135700 165381250 45900 45950 45950 45900 13
291 20250408 135600 164784200 45900 45900 45900 45900 0
292 20250408 135500 164784200 45900 45900 45900 45900 0
293 20250408 135400 164784200 45900 45900 45900 45900 0
294 20250408 135300 164784200 45900 45950 45950 45900 16
295 20250408 135200 164049400 46000 46000 46000 46000 2
296 20250408 135100 163957400 45900 45900 45900 45900 0
297 20250408 135000 163957400 45900 45900 45900 45900 7
298 20250408 134900 163636100 45850 45850 45850 45850 0
299 20250408 134800 163636100 45850 45850 45850 45850 5
300 20250408 134700 163406850 45850 45850 45850 45850 7
301 20250408 134600 163085900 45850 45850 45850 45850 0
302 20250408 134500 163085900 45850 45850 45850 45850 7
303 20250408 134400 162764950 45850 45850 45850 45850 0
304 20250408 134300 162764950 45850 45850 45850 45850 7
305 20250408 134200 162444000 45850 45850 45850 45850 0
306 20250408 134100 162444000 45850 45850 45850 45850 15
307 20250408 134000 161756250 45850 45850 45850 45850 0
308 20250408 133900 161756250 45850 45850 45850 45850 0
309 20250408 133800 161756250 45850 45900 45900 45850 15
310 20250408 133700 161068150 45950 45950 45950 45950 0
311 20250408 133600 161068150 45950 45950 45950 45950 0
312 20250408 133500 161068150 45950 45900 45950 45850 100
313 20250408 133400 156482700 45900 45900 45900 45900 0
314 20250408 133300 156482700 45900 45900 45900 45900 8
315 20250408 133200 156115500 45850 45850 45850 45850 14
316 20250408 133100 155473600 46000 46000 46000 46000 7
317 20250408 133000 155151600 46000 46000 46000 46000 14
318 20250408 132900 154507600 46000 46000 46000 46000 0
319 20250408 132800 154507600 46000 46000 46000 46000 8
320 20250408 132700 154139600 46000 46000 46000 46000 0
321 20250408 132600 154139600 46000 46000 46000 46000 0
322 20250408 132500 154139600 46000 46000 46000 46000 0
323 20250408 132400 154139600 46000 46000 46000 46000 15
324 20250408 132300 153449600 46000 46000 46000 46000 9
325 20250408 132200 153035600 46000 46000 46000 46000 0
326 20250408 132100 153035600 46000 46000 46000 46000 0
327 20250408 132000 153035600 46000 46000 46000 46000 0
328 20250408 131900 153035600 46000 46000 46000 46000 14
329 20250408 131800 152391600 46000 46000 46000 46000 7
330 20250408 131700 152069600 45950 45950 45950 45950 0
331 20250408 131600 152069600 45950 45950 45950 45950 8
332 20250408 131500 151702000 45900 45900 45900 45900 0
333 20250408 131400 151702000 45900 45900 45900 45900 7
334 20250408 131300 151380700 45850 45850 45850 45850 0
335 20250408 131200 151380700 45850 45850 45850 45850 0
336 20250408 131100 151380700 45850 45800 45850 45800 213
337 20250408 131000 141620700 45800 45800 45800 45800 1
338 20250408 130900 141574900 45800 45800 45800 45800 21
339 20250408 130800 140613100 45800 45800 45800 45800 0
340 20250408 130700 140613100 45800 45800 45800 45800 7
341 20250408 130600 140292500 45800 45800 45800 45800 7
342 20250408 130500 139971900 45800 45800 45800 45800 0
343 20250408 130400 139971900 45800 45800 45800 45800 7
344 20250408 130300 139651300 45800 45800 45800 45800 0
345 20250408 130200 139651300 45800 45800 45800 45800 8
346 20250408 130100 139284900 45800 45800 45800 45800 0
347 20250408 130000 139284900 45800 45800 45800 45800 0
348 20250408 125900 139284900 45800 45800 45800 45800 0
349 20250408 125800 139284900 45800 45800 45800 45800 0
350 20250408 125700 139284900 45800 45800 45800 45800 1
351 20250408 125600 139239100 45750 45750 45750 45750 0
352 20250408 125500 139239100 45750 45750 45750 45750 0
353 20250408 125400 139239100 45750 45750 45750 45750 0
354 20250408 125300 139239100 45750 46000 46000 45750 303
355 20250408 125200 125356300 46000 46000 46000 46000 0
356 20250408 125100 125356300 46000 46000 46000 46000 0
357 20250408 125000 125356300 46000 46000 46000 46000 0
358 20250408 124900 125356300 46000 46000 46000 46000 0
359 20250408 124800 125356300 46000 46000 46000 46000 0
360 20250408 124700 125356300 46000 46000 46000 46000 0
361 20250408 124600 125356300 46000 46000 46000 46000 0
362 20250408 124500 125356300 46000 46000 46000 46000 1
363 20250408 124400 125310300 45850 45850 45850 45850 0
364 20250408 124300 125310300 45850 45850 45850 45850 0
365 20250408 124200 125310300 45850 45850 45850 45850 6
366 20250408 124100 125035200 45850 45850 45850 45850 0
367 20250408 124000 125035200 45850 45850 45850 45850 0
368 20250408 123900 125035200 45850 45850 45850 45850 0
369 20250408 123800 125035200 45850 45850 45850 45850 0
370 20250408 123700 125035200 45850 45850 45850 45850 0
371 20250408 123600 125035200 45850 45850 45850 45850 0
372 20250408 123500 125035200 45850 45850 45850 45850 0
373 20250408 123400 125035200 45850 45850 45850 45850 0
374 20250408 123300 125035200 45850 45850 45850 45850 0
375 20250408 123200 125035200 45850 45850 45850 45850 0
376 20250408 123100 125035200 45850 45850 45850 45850 0
377 20250408 123000 125035200 45850 45850 45850 45850 0
378 20250408 122900 125035200 45850 45850 45850 45850 2
379 20250408 122800 124943500 45850 45850 45850 45850 0
380 20250408 122700 124943500 45850 45850 45850 45850 0
381 20250408 122600 124943500 45850 45850 45850 45850 0
382 20250408 122500 124943500 45850 45850 45850 45850 0
383 20250408 122400 124943500 45850 45850 45850 45850 1
384 20250408 122300 124897650 45950 45950 45950 45950 0
385 20250408 122200 124897650 45950 46000 46000 45950 2
386 20250408 122100 124805700 46000 46000 46000 46000 0
387 20250408 122000 124805700 46000 46000 46000 46000 0
388 20250408 121900 124805700 46000 45850 46000 45850 4
389 20250408 121800 124622150 46000 46000 46000 46000 0
390 20250408 121700 124622150 46000 46000 46000 46000 0
391 20250408 121600 124622150 46000 46000 46000 46000 1
392 20250408 121500 124576150 46000 46000 46000 46000 0
393 20250408 121400 124576150 46000 46000 46000 46000 0
394 20250408 121300 124576150 46000 46000 46000 46000 0
395 20250408 121200 124576150 46000 46000 46000 46000 0
396 20250408 121100 124576150 46000 46000 46000 46000 1
397 20250408 121000 124530150 46050 46050 46050 46050 0
398 20250408 120900 124530150 46050 46050 46050 46050 0
399 20250408 120800 124530150 46050 45950 46050 45950 217
400 20250408 120700 114550800 45900 45900 45900 45900 1
401 20250408 120600 114504900 45900 45900 45900 45900 5
402 20250408 120500 114275400 45900 45900 45900 45900 0
403 20250408 120400 114275400 45900 45900 45900 45900 0
404 20250408 120300 114275400 45900 45900 45900 45900 0
405 20250408 120200 114275400 45900 45900 45900 45900 5
406 20250408 120100 114045900 45900 45900 45900 45900 0
407 20250408 120000 114045900 45900 45900 45900 45900 8
408 20250408 115900 113678700 45800 45900 45900 45800 36
409 20250408 115800 112027750 45900 45900 45900 45900 0
410 20250408 115700 112027750 45900 45900 45900 45900 0
411 20250408 115600 112027750 45900 45900 45900 45900 1
412 20250408 115500 111981850 45950 45950 45950 45950 0
413 20250408 115400 111981850 45950 45900 45950 45900 2
414 20250408 115300 111890000 45800 45800 45800 45800 0
415 20250408 115200 111890000 45800 45800 45800 45800 0
416 20250408 115100 111890000 45800 45800 45800 45800 0
417 20250408 115000 111890000 45800 45800 45800 45800 0
418 20250408 114900 111890000 45800 45800 45800 45800 0
419 20250408 114800 111890000 45800 45800 45800 45800 0
420 20250408 114700 111890000 45800 45800 45800 45800 0
421 20250408 114600 111890000 45800 45800 45800 45800 0
422 20250408 114500 111890000 45800 45850 45850 45800 214
423 20250408 114400 102087650 45950 45950 45950 45950 0
424 20250408 114300 102087650 45950 45950 45950 45950 0
425 20250408 114200 102087650 45950 45950 45950 45950 0
426 20250408 114100 102087650 45950 45950 45950 45950 0
427 20250408 114000 102087650 45950 45950 45950 45950 0
428 20250408 113900 102087650 45950 45950 45950 45950 0
429 20250408 113800 102087650 45950 45950 45950 45950 0
430 20250408 113700 102087650 45950 45950 45950 45950 0
431 20250408 113600 102087650 45950 45950 45950 45950 0
432 20250408 113500 102087650 45950 45950 45950 45950 0
433 20250408 113400 102087650 45950 45950 45950 45950 45
434 20250408 113300 100019900 46000 46000 46000 46000 0
435 20250408 113200 100019900 46000 46000 46000 46000 0
436 20250408 113100 100019900 46000 46000 46000 46000 0
437 20250408 113000 100019900 46000 46000 46000 46000 0
438 20250408 112900 100019900 46000 46000 46000 46000 6
439 20250408 112800 99743900 45900 45900 45900 45900 0
440 20250408 112700 99743900 45900 45900 45900 45900 1
441 20250408 112600 99698000 45850 45850 45850 45850 0
442 20250408 112500 99698000 45850 45850 45850 45850 0
443 20250408 112400 99698000 45850 45850 45850 45850 0
444 20250408 112300 99698000 45850 45900 45900 45850 12
445 20250408 112200 99147300 45900 45900 45900 45900 1
446 20250408 112100 99101400 45850 45850 45850 45850 0
447 20250408 112000 99101400 45850 45850 45850 45850 0
448 20250408 111900 99101400 45850 45950 45950 45850 115
449 20250408 111800 93818550 45900 45900 45900 45900 165
450 20250408 111700 86245050 46000 46000 46000 46000 6
451 20250408 111600 85969050 46000 46000 46000 46000 0
452 20250408 111500 85969050 46000 46000 46000 46000 0
453 20250408 111400 85969050 46000 46000 46000 46000 0
454 20250408 111300 85969050 46000 46000 46000 46000 0
455 20250408 111200 85969050 46000 46000 46000 46000 0
456 20250408 111100 85969050 46000 46000 46000 46000 0
457 20250408 111000 85969050 46000 46000 46000 46000 24
458 20250408 110900 84865050 46000 46000 46000 46000 0
459 20250408 110800 84865050 46000 46000 46000 46000 0
460 20250408 110700 84865050 46000 46000 46000 46000 0
461 20250408 110600 84865050 46000 46000 46000 46000 0
462 20250408 110500 84865050 46000 46025 46025 46000 7
463 20250408 110400 84543000 46050 46050 46050 46050 0
464 20250408 110300 84543000 46050 46050 46050 46050 0
465 20250408 110200 84543000 46050 46050 46050 46050 0
466 20250408 110100 84543000 46050 46050 46050 46050 0
467 20250408 110000 84543000 46050 46050 46050 46050 10
468 20250408 105900 84082500 46050 46050 46050 46050 0
469 20250408 105800 84082500 46050 46050 46050 46050 0
470 20250408 105700 84082500 46050 46050 46050 46050 1
471 20250408 105600 84036450 46025 46025 46025 46025 0
472 20250408 105500 84036450 46025 46025 46025 46025 0
473 20250408 105400 84036450 46025 46025 46025 46025 0
474 20250408 105300 84036450 46025 46000 46025 46000 17
475 20250408 105200 83254250 46000 46000 46000 46000 10
476 20250408 105100 82794250 45900 45900 45900 45900 0
477 20250408 105000 82794250 45900 45900 45900 45900 0
478 20250408 104900 82794250 45900 45900 45900 45900 0
479 20250408 104800 82794250 45900 45900 45900 45900 0
480 20250408 104700 82794250 45900 45900 45900 45900 0
481 20250408 104600 82794250 45900 45900 45900 45900 0
482 20250408 104500 82794250 45900 45900 45900 45900 0
483 20250408 104400 82794250 45900 45900 45900 45900 0
484 20250408 104300 82794250 45900 45900 45900 45900 0
485 20250408 104200 82794250 45900 45900 45900 45900 0
486 20250408 104100 82794250 45900 45900 45900 45900 0
487 20250408 104000 82794250 45900 45900 45900 45900 0
488 20250408 103900 82794250 45900 45900 45900 45900 0
489 20250408 103800 82794250 45900 45900 45900 45900 0
490 20250408 103700 82794250 45900 45900 45900 45900 0
491 20250408 103600 82794250 45900 45900 45900 45900 0
492 20250408 103500 82794250 45900 45900 45900 45900 0
493 20250408 103400 82794250 45900 45900 45900 45900 91
494 20250408 103300 78617350 45900 45900 45900 45900 5
495 20250408 103200 78387850 45900 45900 45900 45900 0
496 20250408 103100 78387850 45900 45900 45900 45900 1
497 20250408 103000 78341950 45900 45900 45900 45900 9
498 20250408 102900 77928850 45750 45750 45750 45750 0
499 20250408 102800 77928850 45750 45750 45750 45750 0
500 20250408 102700 77928850 45750 45750 45750 45750 0
501 20250408 102600 77928850 45750 45750 45750 45750 0
502 20250408 102500 77928850 45750 45750 45750 45750 0
503 20250408 102400 77928850 45750 45750 45750 45750 1
504 20250408 102300 77883100 45750 45750 45750 45750 0
505 20250408 102200 77883100 45750 45750 45750 45750 0
506 20250408 102100 77883100 45750 45800 45800 45750 70
507 20250408 102000 74677800 45800 45800 45800 45800 1
508 20250408 101900 74632000 45800 45800 45800 45800 0
509 20250408 101800 74632000 45800 45800 45800 45800 2
510 20250408 101700 74540400 45800 45800 45800 45800 3
511 20250408 101600 74403000 45800 45800 45800 45800 0
512 20250408 101500 74403000 45800 45800 45800 45800 1
513 20250408 101400 74357200 45800 45800 45800 45800 3
514 20250408 101300 74219800 45850 45850 45850 45850 0
515 20250408 101200 74219800 45850 45850 45850 45850 2
516 20250408 101100 74128100 45800 45750 45800 45750 404
517 20250408 101000 55639300 45750 45750 45750 45750 2
518 20250408 100900 55547800 45650 45750 45750 45650 164
519 20250408 100800 48059950 45800 45850 45850 45800 125
520 20250408 100700 42334300 45950 45900 45950 45900 169
521 20250408 100600 34576200 45950 45950 45950 45950 120
522 20250408 100500 29062200 46000 46100 46100 46000 73
523 20250408 100400 25704100 46100 46100 46100 46100 0
524 20250408 100300 25704100 46100 46100 46100 46100 6
525 20250408 100200 25427500 46100 46050 46100 46050 10
526 20250408 100100 24966950 46100 46100 46100 46100 1
527 20250408 100000 24920850 46100 46100 46100 46100 0
528 20250408 095900 24920850 46100 46100 46100 46100 0
529 20250408 095800 24920850 46100 46100 46100 46100 0
530 20250408 095700 24920850 46100 46100 46100 46100 0
531 20250408 095600 24920850 46100 46100 46100 46100 0
532 20250408 095500 24920850 46100 46100 46100 46100 0
533 20250408 095400 24920850 46100 46100 46100 46100 0
534 20250408 095300 24920850 46100 46100 46100 46100 0
535 20250408 095200 24920850 46100 46100 46100 46100 0
536 20250408 095100 24920850 46100 46100 46100 46100 0
537 20250408 095000 24920850 46100 46100 46100 46100 0
538 20250408 094900 24920850 46100 46100 46100 46100 0
539 20250408 094800 24920850 46100 46100 46100 46100 0
540 20250408 094700 24920850 46100 46100 46100 46100 1
541 20250408 094600 24874750 46100 46100 46100 46100 0
542 20250408 094500 24874750 46100 46100 46100 46100 0
543 20250408 094400 24874750 46100 46100 46100 46100 1
544 20250408 094300 24828650 46150 46150 46150 46150 0
545 20250408 094200 24828650 46150 46150 46150 46150 0
546 20250408 094100 24828650 46150 46150 46150 46150 0
547 20250408 094000 24828650 46150 46150 46150 46150 1
548 20250408 093900 24782500 46150 46150 46150 46150 1
549 20250408 093800 24736350 46100 46100 46100 46100 0
550 20250408 093700 24736350 46100 46150 46150 46100 20
551 20250408 093600 23813850 46150 46150 46150 46150 0
552 20250408 093500 23813850 46150 46100 46150 46050 186
553 20250408 093400 15243750 46200 46200 46200 46200 0
554 20250408 093300 15243750 46200 46150 46200 46150 33
555 20250408 093200 13719550 46150 46200 46200 46150 2
556 20250408 093100 13627200 46200 46200 46200 46200 0
557 20250408 093000 13627200 46200 46200 46200 46200 1
558 20250408 092900 13581000 46200 46150 46200 46100 6
559 20250408 092800 13304200 46200 46200 46200 46200 0
560 20250408 092700 13304200 46200 46200 46200 46200 0
561 20250408 092600 13304200 46200 46200 46200 46200 0
562 20250408 092500 13304200 46200 46200 46200 46200 0
563 20250408 092400 13304200 46200 46200 46200 46200 0
564 20250408 092300 13304200 46200 46200 46200 46200 0
565 20250408 092200 13304200 46200 46200 46200 46200 0
566 20250408 092100 13304200 46200 46200 46200 46200 0
567 20250408 092000 13304200 46200 46200 46200 46200 2
568 20250408 091900 13211800 46200 46200 46200 46200 2
569 20250408 091800 13119400 46150 46150 46150 46150 0
570 20250408 091700 13119400 46150 46150 46150 46150 17
571 20250408 091600 12334850 46150 46250 46250 46150 15
572 20250408 091500 11642050 46200 46200 46200 46200 0
573 20250408 091400 11642050 46200 46200 46200 46200 0
574 20250408 091300 11642050 46200 46200 46200 46200 20
575 20250408 091200 10718050 46150 46150 46150 46150 2
576 20250408 091100 10625750 46200 46200 46200 46200 1
577 20250408 091000 10579550 46200 46050 46200 46000 21
578 20250408 090900 9611900 46050 46050 46050 46050 0
579 20250408 090800 9611900 46050 46050 46050 46050 3
580 20250408 090700 9473750 46050 46050 46050 46050 1
581 20250408 090600 9427700 46000 46000 46000 46000 0
582 20250408 090500 9427700 46000 46000 46000 46000 80
583 20250408 090400 5747700 45950 46000 46000 45950 3
584 20250408 090300 5609800 46000 45950 46000 45950 39
585 20250408 090200 3817250 45950 45950 45950 45950 1
586 20250408 090100 3771300 45900 45900 45900 45900 6
587 20250408 090000 3495900 45900 46450 46450 45900 76