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

633
071320/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193100,663087950,46300,46300,46300,46300,1464
20250408,193000,663087950,46300,46300,46300,46300,0
20250408,192900,663087950,46300,46300,46300,46300,0
20250408,192800,663087950,46300,46300,46300,46300,0
20250408,192700,663087950,46300,46300,46300,46300,0
20250408,192600,663087950,46300,46300,46300,46300,0
20250408,192500,663087950,46300,46300,46300,46300,0
20250408,192400,663087950,46300,46300,46300,46300,0
20250408,192300,663087950,46300,46300,46300,46300,0
20250408,192200,663087950,46300,46300,46300,46300,0
20250408,192100,663087950,46300,46300,46300,46300,0
20250408,192000,663087950,46300,46300,46300,46300,0
20250408,191900,663087950,46300,46300,46300,46300,0
20250408,191800,663087950,46300,46300,46300,46300,0
20250408,191700,663087950,46300,46300,46300,46300,0
20250408,191600,663087950,46300,46300,46300,46300,0
20250408,191500,663087950,46300,46300,46300,46300,0
20250408,191400,663087950,46300,46300,46300,46300,0
20250408,191300,663087950,46300,46300,46300,46300,0
20250408,191200,663087950,46300,46300,46300,46300,0
20250408,191100,663087950,46300,46300,46300,46300,0
20250408,191000,663087950,46300,46300,46300,46300,0
20250408,190900,663087950,46300,46300,46300,46300,0
20250408,190800,663087950,46300,46300,46300,46300,0
20250408,190700,663087950,46300,46300,46300,46300,0
20250408,190600,663087950,46300,46300,46300,46300,0
20250408,190500,663087950,46300,46300,46300,46300,0
20250408,190400,663087950,46300,46300,46300,46300,0
20250408,190300,663087950,46300,46300,46300,46300,0
20250408,190200,663087950,46300,46300,46300,46300,0
20250408,190100,663087950,46300,46300,46300,46300,1464
20250408,190000,663087950,46300,46300,46300,46300,0
20250408,185900,663087950,46300,46300,46300,46300,0
20250408,185800,663087950,46300,46300,46300,46300,0
20250408,185700,663087950,46300,46300,46300,46300,0
20250408,185600,663087950,46300,46300,46300,46300,0
20250408,185500,663087950,46300,46300,46300,46300,0
20250408,185400,663087950,46300,46300,46300,46300,0
20250408,185300,663087950,46300,46300,46300,46300,0
20250408,185200,663087950,46300,46300,46300,46300,0
20250408,185100,663087950,46300,46300,46300,46300,0
20250408,185000,663087950,46300,46300,46300,46300,0
20250408,184900,663087950,46300,46300,46300,46300,0
20250408,184800,663087950,46300,46300,46300,46300,0
20250408,184700,663087950,46300,46300,46300,46300,0
20250408,184600,663087950,46300,46300,46300,46300,0
20250408,184500,663087950,46300,46300,46300,46300,0
20250408,184400,663087950,46300,46300,46300,46300,0
20250408,184300,663087950,46300,46300,46300,46300,0
20250408,184200,663087950,46300,46300,46300,46300,0
20250408,184100,663087950,46300,46300,46300,46300,0
20250408,184000,663087950,46300,46300,46300,46300,0
20250408,183900,663087950,46300,46300,46300,46300,0
20250408,183800,663087950,46300,46300,46300,46300,0
20250408,183700,663087950,46300,46300,46300,46300,0
20250408,183600,663087950,46300,46300,46300,46300,0
20250408,183500,663087950,46300,46300,46300,46300,0
20250408,183400,663087950,46300,46300,46300,46300,0
20250408,183300,663087950,46300,46300,46300,46300,0
20250408,183200,663087950,46300,46300,46300,46300,0
20250408,183100,663087950,46300,46300,46300,46300,1464
20250408,183000,663087950,46300,46300,46300,46300,0
20250408,182900,663087950,46300,46300,46300,46300,0
20250408,182800,663087950,46300,46300,46300,46300,0
20250408,182700,663087950,46300,46300,46300,46300,0
20250408,182600,663087950,46300,46300,46300,46300,0
20250408,182500,663087950,46300,46300,46300,46300,0
20250408,182400,663087950,46300,46300,46300,46300,0
20250408,182300,663087950,46300,46300,46300,46300,0
20250408,182200,663087950,46300,46300,46300,46300,0
20250408,182100,663087950,46300,46300,46300,46300,0
20250408,182000,663087950,46300,46300,46300,46300,0
20250408,181900,663087950,46300,46300,46300,46300,0
20250408,181800,663087950,46300,46300,46300,46300,0
20250408,181700,663087950,46300,46300,46300,46300,0
20250408,181600,663087950,46300,46300,46300,46300,0
20250408,181500,663087950,46300,46300,46300,46300,0
20250408,181400,663087950,46300,46300,46300,46300,0
20250408,181300,663087950,46300,46300,46300,46300,0
20250408,181200,663087950,46300,46300,46300,46300,0
20250408,181100,663087950,46300,46300,46300,46300,0
20250408,181000,663087950,46300,46300,46300,46300,0
20250408,180900,663087950,46300,46300,46300,46300,0
20250408,180800,663087950,46300,46300,46300,46300,0
20250408,180700,663087950,46300,46300,46300,46300,0
20250408,180600,663087950,46300,46300,46300,46300,0
20250408,180500,663087950,46300,46300,46300,46300,0
20250408,180400,663087950,46300,46300,46300,46300,0
20250408,180300,663087950,46300,46300,46300,46300,0
20250408,180200,663087950,46300,46300,46300,46300,0
20250408,180100,663087950,46300,46300,46300,46300,1464
20250408,180000,663087950,46300,46300,46300,46300,0
20250408,175900,663087950,46300,46300,46300,46300,0
20250408,175800,663087950,46300,46300,46300,46300,0
20250408,175700,663087950,46300,46300,46300,46300,0
20250408,175600,663087950,46300,46300,46300,46300,0
20250408,175500,663087950,46300,46300,46300,46300,0
20250408,175400,663087950,46300,46300,46300,46300,0
20250408,175300,663087950,46300,46300,46300,46300,0
20250408,175200,663087950,46300,46300,46300,46300,0
20250408,175100,663087950,46300,46300,46300,46300,0
20250408,175000,663087950,46300,46300,46300,46300,0
20250408,174900,663087950,46300,46300,46300,46300,0
20250408,174800,663087950,46300,46300,46300,46300,0
20250408,174700,663087950,46300,46300,46300,46300,0
20250408,174600,663087950,46300,46300,46300,46300,0
20250408,174500,663087950,46300,46300,46300,46300,0
20250408,174400,663087950,46300,46300,46300,46300,0
20250408,174300,663087950,46300,46300,46300,46300,0
20250408,174200,663087950,46300,46300,46300,46300,0
20250408,174100,663087950,46300,46300,46300,46300,0
20250408,174000,663087950,46300,46300,46300,46300,0
20250408,173900,663087950,46300,46300,46300,46300,0
20250408,173800,663087950,46300,46300,46300,46300,0
20250408,173700,663087950,46300,46300,46300,46300,0
20250408,173600,663087950,46300,46300,46300,46300,0
20250408,173500,663087950,46300,46300,46300,46300,0
20250408,173400,663087950,46300,46300,46300,46300,0
20250408,173300,663087950,46300,46300,46300,46300,0
20250408,173200,663087950,46300,46300,46300,46300,0
20250408,173100,663087950,46300,46300,46300,46300,1464
20250408,173000,663087950,46300,46300,46300,46300,0
20250408,172900,663087950,46300,46300,46300,46300,0
20250408,172800,663087950,46300,46300,46300,46300,0
20250408,172700,663087950,46300,46300,46300,46300,0
20250408,172600,663087950,46300,46300,46300,46300,0
20250408,172500,663087950,46300,46300,46300,46300,0
20250408,172400,663087950,46300,46300,46300,46300,0
20250408,172300,663087950,46300,46300,46300,46300,0
20250408,172200,663087950,46300,46300,46300,46300,0
20250408,172100,663087950,46300,46300,46300,46300,0
20250408,172000,663087950,46300,46300,46300,46300,0
20250408,171900,663087950,46300,46300,46300,46300,0
20250408,171800,663087950,46300,46300,46300,46300,0
20250408,171700,663087950,46300,46300,46300,46300,0
20250408,171600,663087950,46300,46300,46300,46300,0
20250408,171500,663087950,46300,46300,46300,46300,0
20250408,171400,663087950,46300,46300,46300,46300,0
20250408,171300,663087950,46300,46300,46300,46300,0
20250408,171200,663087950,46300,46300,46300,46300,0
20250408,171100,663087950,46300,46300,46300,46300,0
20250408,171000,663087950,46300,46300,46300,46300,0
20250408,170900,663087950,46300,46300,46300,46300,0
20250408,170800,663087950,46300,46300,46300,46300,0
20250408,170700,663087950,46300,46300,46300,46300,0
20250408,170600,663087950,46300,46300,46300,46300,0
20250408,170500,663087950,46300,46300,46300,46300,0
20250408,170400,663087950,46300,46300,46300,46300,0
20250408,170300,663087950,46300,46300,46300,46300,0
20250408,170200,663087950,46300,46300,46300,46300,0
20250408,170100,663087950,46300,46300,46300,46300,1464
20250408,170000,663087950,46300,46300,46300,46300,0
20250408,165900,663087950,46300,46300,46300,46300,0
20250408,165800,663087950,46300,46300,46300,46300,0
20250408,165700,663087950,46300,46300,46300,46300,0
20250408,165600,663087950,46300,46300,46300,46300,0
20250408,165500,663087950,46300,46300,46300,46300,0
20250408,165400,663087950,46300,46300,46300,46300,0
20250408,165300,663087950,46300,46300,46300,46300,0
20250408,165200,663087950,46300,46300,46300,46300,0
20250408,165100,663087950,46300,46300,46300,46300,0
20250408,165000,663087950,46300,46300,46300,46300,0
20250408,164900,663087950,46300,46300,46300,46300,0
20250408,164800,663087950,46300,46300,46300,46300,0
20250408,164700,663087950,46300,46300,46300,46300,0
20250408,164600,663087950,46300,46300,46300,46300,0
20250408,164500,663087950,46300,46300,46300,46300,0
20250408,164400,663087950,46300,46300,46300,46300,0
20250408,164300,663087950,46300,46300,46300,46300,0
20250408,164200,663087950,46300,46300,46300,46300,0
20250408,164100,663087950,46300,46300,46300,46300,0
20250408,164000,663087950,46300,46300,46300,46300,0
20250408,163900,663087950,46300,46300,46300,46300,0
20250408,163800,663087950,46300,46300,46300,46300,0
20250408,163700,663087950,46300,46300,46300,46300,0
20250408,163600,663087950,46300,46300,46300,46300,0
20250408,163500,663087950,46300,46300,46300,46300,0
20250408,163400,663087950,46300,46300,46300,46300,0
20250408,163300,663087950,46300,46300,46300,46300,0
20250408,163200,663087950,46300,46300,46300,46300,0
20250408,163100,663087950,46300,46300,46300,46300,1464
20250408,163000,663087950,46300,46300,46300,46300,0
20250408,162900,663087950,46300,46300,46300,46300,0
20250408,162800,663087950,46300,46300,46300,46300,0
20250408,162700,663087950,46300,46300,46300,46300,0
20250408,162600,663087950,46300,46300,46300,46300,0
20250408,162500,663087950,46300,46300,46300,46300,0
20250408,162400,663087950,46300,46300,46300,46300,0
20250408,162300,663087950,46300,46300,46300,46300,0
20250408,162200,663087950,46300,46300,46300,46300,0
20250408,162100,663087950,46300,46300,46300,46300,0
20250408,162000,663087950,46300,46300,46300,46300,0
20250408,161900,663087950,46300,46300,46300,46300,0
20250408,161800,663087950,46300,46300,46300,46300,0
20250408,161700,663087950,46300,46300,46300,46300,0
20250408,161600,663087950,46300,46300,46300,46300,0
20250408,161500,663087950,46300,46300,46300,46300,0
20250408,161400,663087950,46300,46300,46300,46300,0
20250408,161300,663087950,46300,46300,46300,46300,0
20250408,161200,663087950,46300,46300,46300,46300,0
20250408,161100,663087950,46300,46300,46300,46300,0
20250408,161000,663087950,46300,46300,46300,46300,0
20250408,160900,663087950,46300,46300,46300,46300,0
20250408,160800,663087950,46300,46300,46300,46300,0
20250408,160700,663087950,46300,46300,46300,46300,0
20250408,160600,663087950,46300,46300,46300,46300,0
20250408,160500,663087950,46300,46300,46300,46300,0
20250408,160400,663087950,46300,46300,46300,46300,0
20250408,160300,663087950,46300,46300,46300,46300,0
20250408,160200,663087950,46300,46300,46300,46300,0
20250408,160100,663087950,46300,46300,46300,46300,1464
20250408,160000,663087950,46300,46300,46300,46300,0
20250408,155900,663087950,46300,46300,46300,46300,0
20250408,155800,663087950,46300,46300,46300,46300,0
20250408,155700,663087950,46300,46300,46300,46300,0
20250408,155600,663087950,46300,46300,46300,46300,0
20250408,155500,663087950,46300,46300,46300,46300,0
20250408,155400,663087950,46300,46300,46300,46300,0
20250408,155300,663087950,46300,46300,46300,46300,0
20250408,155200,663087950,46300,46300,46300,46300,0
20250408,155100,663087950,46300,46300,46300,46300,0
20250408,155000,663087950,46300,46300,46300,46300,0
20250408,154900,663087950,46300,46300,46300,46300,0
20250408,154800,663087950,46300,46300,46300,46300,0
20250408,154700,663087950,46300,46300,46300,46300,0
20250408,154600,663087950,46300,46300,46300,46300,0
20250408,154500,663087950,46300,46300,46300,46300,0
20250408,154400,663087950,46300,46300,46300,46300,0
20250408,154300,663087950,46300,46300,46300,46300,0
20250408,154200,663087950,46300,46300,46300,46300,0
20250408,154100,663087950,46300,46300,46300,46300,0
20250408,154000,663087950,46300,46300,46300,46300,0
20250408,153900,663087950,46300,46300,46300,46300,0
20250408,153800,663087950,46300,46300,46300,46300,0
20250408,153700,663087950,46300,46300,46300,46300,0
20250408,153600,663087950,46300,46300,46300,46300,0
20250408,153500,663087950,46300,46300,46300,46300,0
20250408,153400,663087950,46300,46300,46300,46300,0
20250408,153300,663087950,46300,46300,46300,46300,0
20250408,153200,663087950,46300,46300,46300,46300,0
20250408,153100,663087950,46300,46300,46300,46300,1464
20250408,153000,663087950,46300,46300,46300,46300,1464
20250408,152900,595304750,46150,46150,46150,46150,0
20250408,152800,595304750,46150,46150,46150,46150,0
20250408,152700,595304750,46150,46150,46150,46150,0
20250408,152600,595304750,46150,46150,46150,46150,0
20250408,152500,595304750,46150,46150,46150,46150,0
20250408,152400,595304750,46150,46150,46150,46150,0
20250408,152300,595304750,46150,46150,46150,46150,0
20250408,152200,595304750,46150,46150,46150,46150,0
20250408,152100,595304750,46150,46150,46150,46150,0
20250408,152000,595304750,46150,46150,46150,46150,0
20250408,151900,595304750,46150,46250,46300,46150,133
20250408,151800,589153550,46250,46100,46250,46100,187
20250408,151700,580507350,46250,46250,46250,46250,2
20250408,151600,580414850,46400,46350,46400,46250,321
20250408,151500,565552150,46300,46050,46300,46050,60
20250408,151400,562780350,46050,46050,46100,46050,5
20250408,151300,562550000,46100,46050,46100,46050,18
20250408,151200,561721050,46050,46150,46150,46050,2
20250408,151100,561628850,46100,46000,46100,46000,91
20250408,151000,557438250,46000,46150,46150,46000,7
20250408,150900,557115850,46150,46050,46150,46050,5
20250408,150800,556885500,46050,46150,46150,46050,30
20250408,150700,555503200,46050,46150,46150,46050,4
20250408,150600,555318900,46100,46100,46150,46100,26
20250408,150500,554120250,46150,46150,46150,46150,9
20250408,150400,553704900,46200,46150,46200,46100,37
20250408,150300,551997900,46200,46200,46200,46150,15
20250408,150200,551305550,46150,46125,46150,46125,28
20250408,150100,550013400,46150,46150,46150,46100,13
20250408,150000,549413500,46200,46200,46200,46150,14
20250408,145900,548767200,46150,46250,46250,46150,25
20250408,145800,547612300,46200,46200,46200,46200,12
20250408,145700,547057900,46250,46200,46250,46200,18
20250408,145600,546226250,46250,46200,46250,46200,12
20250408,145500,545671750,46200,46150,46200,46150,65
20250408,145400,542670750,46150,46150,46150,46150,11
20250408,145300,542163100,46150,46100,46150,46050,63
20250408,145200,539257550,46100,46100,46150,46100,13
20250408,145100,538658200,46100,46050,46150,46050,16
20250408,145000,537920600,46100,46100,46100,46050,33
20250408,144900,536400050,46100,46100,46150,46100,4
20250408,144800,536215600,46150,46100,46150,46050,43
20250408,144700,534233250,46050,46150,46150,46050,8
20250408,144600,533864450,46150,46150,46200,46100,33
20250408,144500,532341800,46150,46200,46200,46150,11
20250408,144400,531834050,46200,46200,46200,46200,15
20250408,144300,531141050,46200,46300,46300,46200,22
20250408,144200,530124450,46200,46150,46300,46150,31
20250408,144100,528692600,46150,46250,46300,46150,53
20250408,144000,526241500,46300,46200,46300,46200,34
20250408,143900,524669700,46200,46300,46300,46150,40
20250408,143800,522821900,46200,46150,46250,46100,113
20250408,143700,517602600,46150,46100,46150,46100,22
20250408,143600,516588200,46100,46100,46150,46100,19
20250408,143500,515712200,46050,45950,46050,45950,11
20250408,143400,515206250,45950,46050,46050,45950,27
20250408,143300,513964700,46100,46000,46100,46000,27
20250408,143200,512722000,46000,45900,46050,45900,67
20250408,143100,509640050,46000,45900,46000,45900,26
20250408,143000,508445750,45950,45850,45950,45800,19
20250408,142900,507574400,45900,45950,45950,45850,53
20250408,142800,505142500,45950,45950,45950,45950,0
20250408,142700,505142500,45950,46000,46000,45950,19
20250408,142600,504269150,45950,45950,46000,45950,21
20250408,142500,503304050,45950,45950,45950,45750,135
20250408,142400,497119150,45950,45900,45950,45900,2
20250408,142300,497027300,45900,45950,45950,45900,23
20250408,142200,495971000,45950,45900,45950,45900,12
20250408,142100,495419800,45900,45900,45900,45900,4
20250408,142000,495236200,45900,46100,46150,45900,342
20250408,141900,479517450,46300,46150,46300,46150,2
20250408,141800,479425000,46300,45950,46300,45950,38
20250408,141700,477675250,46000,46000,46050,45950,61
20250408,141600,474869350,46000,46050,46050,46000,9
20250408,141500,474455150,46050,46100,46100,46050,9
20250408,141400,474040350,46150,46150,46150,46100,8
20250408,141300,473671350,46100,46150,46250,46050,21
20250408,141200,472703650,46200,46150,46250,46150,20
20250408,141100,471779950,46150,46150,46250,46150,19
20250408,141000,470903000,46250,46250,46250,46150,6
20250408,140900,470625700,46150,46150,46200,46150,22
20250408,140800,469610350,46200,46200,46250,46150,21
20250408,140700,468640300,46300,46200,46300,46200,16
20250408,140600,467900450,46200,46250,46400,46200,28
20250408,140500,466606100,46250,46250,46350,46250,41
20250408,140400,464707100,46250,46250,46350,46200,43
20250408,140300,462717850,46300,46250,46300,46250,33
20250408,140200,461190600,46250,46400,46400,46250,124
20250408,140100,455438300,46400,46450,46450,46400,11
20250408,140000,454927800,46450,46400,46450,46400,17
20250408,135900,454138900,46400,46250,46450,46250,69
20250408,135800,450939950,46250,46300,46300,46250,13
20250408,135700,450338300,46350,46300,46350,46300,27
20250408,135600,449087800,46300,46350,46400,46300,11
20250408,135500,448578350,46350,46300,46400,46200,378
20250408,135400,431085900,46350,46350,46400,46300,20
20250408,135300,430158950,46350,46400,46400,46350,16
20250408,135200,429416600,46450,46350,46450,46350,2
20250408,135100,429323800,46350,46200,46350,46200,24
20250408,135000,428212700,46250,46300,46350,46250,25
20250408,134900,427054800,46350,46350,46400,46300,34
20250408,134800,425478450,46350,46400,46400,46350,15
20250408,134700,424783150,46450,46300,46450,46300,19
20250408,134600,423902150,46350,46350,46350,46250,47
20250408,134500,421725200,46400,46300,46450,46300,17
20250408,134400,420936600,46300,46300,46300,46250,40
20250408,134300,419085300,46300,46400,46400,46300,6
20250408,134200,418807200,46400,46350,46450,46350,21
20250408,134100,417833000,46350,46250,46450,46250,157
20250408,134000,410563050,46250,46250,46250,46250,3
20250408,133900,410424300,46300,46450,46450,46300,18
20250408,133800,409590050,46400,46500,46500,46350,52
20250408,133700,407173600,46400,46400,46400,46250,79
20250408,133600,403510950,46350,46350,46500,46250,46
20250408,133500,401375350,46400,46200,46450,46000,719
20250408,133400,368159900,46250,46250,46300,46250,71
20250408,133300,364876100,46350,46400,46400,46350,33
20250408,133200,363345200,46400,46450,46550,46400,27
20250408,133100,362090800,46500,46500,46500,46500,19
20250408,133000,361207300,46500,46550,46550,46500,25
20250408,132900,360044000,46600,46650,46650,46600,109
20250408,132800,354964250,46700,46600,46700,46600,28
20250408,132700,353658650,46650,46650,46700,46650,26
20250408,132600,352444950,46700,46700,46700,46700,1
20250408,132500,352398250,46600,46700,46700,46600,23
20250408,132400,351326150,46650,46650,46650,46650,16
20250408,132300,350579750,46600,46600,46750,46600,12
20250408,132200,350020250,46750,46550,46750,46550,15
20250408,132100,349321500,46600,46600,46600,46600,0
20250408,132000,349321500,46600,46550,46600,46550,26
20250408,131900,348110350,46600,46550,46600,46550,2
20250408,131800,348017200,46550,46550,46550,46550,8
20250408,131700,347644800,46650,46700,46700,46600,10
20250408,131600,347178300,46600,46600,46750,46600,13
20250408,131500,346572100,46600,46550,46600,46550,12
20250408,131400,346013300,46600,46550,46600,46550,3
20250408,131300,345873550,46600,46600,46600,46600,9
20250408,131200,345454150,46650,46600,46650,46600,18
20250408,131100,344614500,46600,46650,46650,46600,8
20250408,131000,344241650,46650,46600,46650,46600,9
20250408,130900,343822200,46650,46550,46650,46550,36
20250408,130800,342144100,46650,46650,46650,46650,8
20250408,130700,341770900,46700,46700,46700,46700,10
20250408,130600,341303900,46600,46600,46600,46600,22
20250408,130500,340278700,46550,46600,46600,46550,8
20250408,130400,339905950,46600,46600,46600,46600,0
20250408,130300,339905950,46600,46600,46600,46600,8
20250408,130200,339533150,46650,46600,46650,46600,2
20250408,130100,339439900,46600,46650,46650,46550,15
20250408,130000,338741250,46650,46600,46650,46600,16
20250408,125900,337995050,46600,46450,46600,46450,40
20250408,125800,336133000,46550,46500,46550,46500,25
20250408,125700,334969650,46550,46500,46550,46500,98
20250408,125600,330412500,46550,46550,46550,46550,7
20250408,125500,330086650,46600,46550,46600,46550,188
20250408,125400,321327000,46600,46600,46600,46600,76
20250408,125300,317785400,46700,46700,46700,46700,16
20250408,125200,317038200,46700,46600,46700,46600,61
20250408,125100,314194900,46700,46700,46700,46700,0
20250408,125000,314194900,46700,46700,46700,46700,12
20250408,124900,313634500,46800,46750,46800,46750,32
20250408,124800,312138450,46850,46800,46850,46800,2
20250408,124700,312044800,46850,46850,46850,46850,0
20250408,124600,312044800,46850,46850,46850,46850,25
20250408,124500,310873550,47000,46850,47000,46850,54
20250408,124400,308343400,46850,46850,46850,46850,0
20250408,124300,308343400,46850,46850,46850,46850,56
20250408,124200,305719800,46800,46800,46800,46800,0
20250408,124100,305719800,46800,46800,46850,46800,3
20250408,124000,305579350,46850,46850,46850,46850,4
20250408,123900,305391950,46850,46850,46850,46850,4
20250408,123800,305204550,46850,46850,46850,46800,33
20250408,123700,303658650,46850,46800,46850,46800,136
20250408,123600,297291350,46750,46750,46750,46750,1
20250408,123500,297244600,46700,46700,46700,46700,1
20250408,123400,297197900,46800,46800,46800,46800,0
20250408,123300,297197900,46800,46800,46800,46800,0
20250408,123200,297197900,46800,46550,46800,46550,515
20250408,123100,273153100,46550,46550,46550,46550,0
20250408,123000,273153100,46550,46550,46550,46550,0
20250408,122900,273153100,46550,46600,46650,46550,389
20250408,122800,255037600,46550,46600,46600,46450,90
20250408,122700,250848500,46650,46650,46650,46650,1
20250408,122600,250801850,46650,46650,46650,46650,1
20250408,122500,250755200,46700,46650,46700,46650,47
20250408,122400,248562600,46700,46650,46700,46650,2
20250408,122300,248469250,46700,46750,46750,46700,162
20250408,122200,240899300,46800,46800,46800,46800,0
20250408,122100,240899300,46800,46750,46800,46750,59
20250408,122000,238139050,46800,46800,46850,46800,93
20250408,121900,233786050,46850,46950,46950,46850,178
20250408,121800,225438250,46950,46950,46950,46950,1
20250408,121700,225391300,46950,46950,46950,46950,1
20250408,121600,225344350,46950,46950,46950,46950,0
20250408,121500,225344350,46950,46950,46950,46950,49
20250408,121400,223043800,46950,46950,46950,46950,79
20250408,121300,219334750,46950,46950,46950,46950,0
20250408,121200,219334750,46950,46950,46950,46950,0
20250408,121100,219334750,46950,46950,46950,46950,1
20250408,121000,219287800,46950,46950,46950,46950,0
20250408,120900,219287800,46950,46950,46950,46950,108
20250408,120800,214217200,47000,46950,47000,46950,6
20250408,120700,213935450,46950,47000,47050,46950,22
20250408,120600,212902050,47100,47050,47100,47050,18
20250408,120500,212055100,47050,47100,47100,47000,633
20250408,120400,182274950,47150,47150,47150,47150,0
20250408,120300,182274950,47150,47150,47150,47150,0
20250408,120200,182274950,47150,47150,47150,47150,0
20250408,120100,182274950,47150,47200,47200,47150,59
20250408,120000,179492950,47200,47200,47200,47200,0
20250408,115900,179492950,47200,47250,47250,47200,2
20250408,115800,179398500,47250,47250,47250,47250,1
20250408,115700,179351250,47200,47250,47250,47200,4
20250408,115600,179162400,47250,47250,47250,47200,5
20250408,115500,178926250,47250,47250,47250,47250,1
20250408,115400,178879000,47250,47200,47250,47200,4
20250408,115300,178690050,47250,47200,47250,47200,3
20250408,115200,178548400,47250,47250,47250,47250,2
20250408,115100,178453900,47250,47250,47250,47250,1
20250408,115000,178406650,47250,47250,47250,47250,1
20250408,114900,178359400,47250,47250,47250,47200,3
20250408,114800,178217700,47250,47250,47250,47250,1
20250408,114700,178170450,47250,47200,47250,47200,6
20250408,114600,177887150,47150,47200,47250,47150,17
20250408,114500,177084700,47200,47200,47200,47200,1
20250408,114400,177037500,47200,47200,47200,47150,4
20250408,114300,176848750,47200,47250,47250,47200,3
20250408,114200,176707050,47250,47250,47250,47250,2
20250408,114100,176612550,47250,47200,47250,47200,32
20250408,114000,175102050,47200,47250,47250,47200,3
20250408,113900,174960350,47250,47250,47250,47250,8
20250408,113800,174582350,47250,47250,47250,47250,1
20250408,113700,174535100,47200,47200,47200,47200,1
20250408,113600,174487900,47200,47200,47200,47200,0
20250408,113500,174487900,47200,47200,47200,47200,0
20250408,113400,174487900,47200,47250,47250,47200,3
20250408,113300,174346200,47200,47200,47200,47200,0
20250408,113200,174346200,47200,47200,47200,47200,1
20250408,113100,174299000,47250,47250,47250,47250,2
20250408,113000,174204500,47300,47300,47300,47300,2
20250408,112900,174109900,47300,47300,47300,47250,22
20250408,112800,173069500,47250,47300,47300,47250,5
20250408,112700,172833050,47250,47250,47300,47250,15
20250408,112600,172124200,47200,47200,47300,47200,17
20250408,112500,171321450,47150,47200,47200,47100,58
20250408,112400,168584900,47150,47150,47150,47150,0
20250408,112300,168584900,47150,47150,47150,47150,0
20250408,112200,168584900,47150,47150,47150,47150,1
20250408,112100,168537750,47150,47200,47200,47150,8
20250408,112000,168160500,47200,47250,47250,47200,65
20250408,111900,165090950,47200,47100,47200,47100,167
20250408,111800,157208700,47150,47100,47150,47100,3
20250408,111700,157067350,47050,47050,47050,47050,0
20250408,111600,157067350,47050,47050,47050,47050,1
20250408,111500,157020300,47100,47100,47100,47100,1
20250408,111400,156973200,47150,47050,47150,47050,42
20250408,111300,154994950,47050,47050,47050,47050,1
20250408,111200,154947900,47050,47050,47050,47050,0
20250408,111100,154947900,47050,47050,47050,47050,0
20250408,111000,154947900,47050,47050,47050,47050,25
20250408,110900,153771650,47000,47000,47000,47000,0
20250408,110800,153771650,47000,47000,47000,47000,0
20250408,110700,153771650,47000,47000,47000,47000,1
20250408,110600,153724650,47000,47000,47000,47000,2
20250408,110500,153630650,47000,47000,47000,47000,0
20250408,110400,153630650,47000,47000,47000,47000,1
20250408,110300,153583650,47050,47050,47050,47050,0
20250408,110200,153583650,47050,47150,47150,47000,65
20250408,110100,150523950,47150,47200,47200,47150,6
20250408,110000,150240850,47200,47200,47200,47200,0
20250408,105900,150240850,47200,47200,47200,47200,1
20250408,105800,150193650,47200,47200,47200,47200,1
20250408,105700,150146450,47150,47200,47200,47150,2
20250408,105600,150052100,47200,47050,47200,47050,547
20250408,105500,124261750,47000,47000,47000,47000,1
20250408,105400,124214750,47000,46950,47000,46950,20
20250408,105300,123274800,46950,46950,46950,46950,0
20250408,105200,123274800,46950,46950,46950,46950,1
20250408,105100,123227850,46950,46950,46950,46950,0
20250408,105000,123227850,46950,46950,46950,46950,38
20250408,104900,121443750,47050,47050,47050,47050,1
20250408,104800,121396700,47000,47000,47000,47000,0
20250408,104700,121396700,47000,47000,47000,47000,0
20250408,104600,121396700,47000,47000,47000,47000,3
20250408,104500,121255700,47000,47000,47000,47000,12
20250408,104400,120691700,46950,46950,46950,46950,0
20250408,104300,120691700,46950,46950,46950,46950,29
20250408,104200,119330150,46950,46950,46950,46950,0
20250408,104100,119330150,46950,46950,46950,46950,1
20250408,104000,119283200,46950,47050,47050,46950,3
20250408,103900,119142150,47050,47050,47050,47050,1
20250408,103800,119095100,47000,47000,47000,47000,0
20250408,103700,119095100,47000,46950,47050,46950,5
20250408,103600,118860100,47000,47000,47000,47000,0
20250408,103500,118860100,47000,47000,47000,47000,1
20250408,103400,118813100,47000,47000,47000,47000,0
20250408,103300,118813100,47000,47000,47000,47000,0
20250408,103200,118813100,47000,47000,47000,47000,10
20250408,103100,118343100,47000,47000,47000,47000,1
20250408,103000,118296100,47100,47000,47100,47000,101
20250408,102900,113547000,46950,46950,46950,46950,1
20250408,102800,113500050,47000,46950,47000,46950,2
20250408,102700,113406100,46950,46950,46950,46950,0
20250408,102600,113406100,46950,46950,46950,46950,0
20250408,102500,113406100,46950,46950,46950,46950,2
20250408,102400,113312200,46950,46950,46950,46950,0
20250408,102300,113312200,46950,46950,46950,46950,2
20250408,102200,113218300,46950,46950,46950,46950,6
20250408,102100,112936600,47000,47000,47000,47000,0
20250408,102000,112936600,47000,46950,47000,46950,39
20250408,101900,111105500,47000,47000,47000,47000,2
20250408,101800,111011500,47000,47000,47000,46950,22
20250408,101700,109978450,46950,47000,47000,46950,3
20250408,101600,109837500,47000,47050,47050,47000,3
20250408,101500,109696450,47050,46950,47050,46950,10
20250408,101400,109226100,47050,46950,47050,46950,11
20250408,101300,108709350,47000,46950,47000,46950,2
20250408,101200,108615400,47000,47000,47000,47000,0
20250408,101100,108615400,47000,47000,47000,47000,0
20250408,101000,108615400,47000,46900,47000,46900,46
20250408,100900,106453500,47000,47000,47000,47000,0
20250408,100800,106453500,47000,46950,47000,46950,2
20250408,100700,106359550,47000,46950,47000,46950,2
20250408,100600,106265600,46950,46900,46950,46900,11
20250408,100500,105749200,46950,46900,46950,46850,18
20250408,100400,104904550,46900,46850,46900,46850,6
20250408,100300,104623250,46900,46900,46900,46900,0
20250408,100200,104623250,46900,46900,46900,46800,138
20250408,100100,98155600,46900,46900,46900,46900,7
20250408,100000,97827300,46950,46950,46950,46950,0
20250408,095900,97827300,46950,46950,46950,46950,13
20250408,095800,97216950,46950,47050,47050,46950,25
20250408,095700,96042300,47050,47050,47050,47050,0
20250408,095600,96042300,47050,47000,47050,47000,6
20250408,095500,95760050,47000,46950,47000,46950,17
20250408,095400,94961550,46900,46900,46900,46900,1
20250408,095300,94914650,46900,46900,46900,46900,0
20250408,095200,94914650,46900,46900,46900,46900,0
20250408,095100,94914650,46900,46900,46900,46900,1
20250408,095000,94867750,47050,47050,47050,47050,0
20250408,094900,94867750,47050,47050,47050,47050,0
20250408,094800,94867750,47050,47050,47050,47050,0
20250408,094700,94867750,47050,47050,47050,46950,66
20250408,094600,91764950,47150,47150,47150,47150,0
20250408,094500,91764950,47150,47050,47150,47050,3
20250408,094400,91623700,47050,47050,47150,47000,19
20250408,094300,90728900,47000,47000,47000,47000,2
20250408,094200,90634900,47100,46850,47150,46850,219
20250408,094100,80342450,46950,46950,46950,46850,69
20250408,094000,77108300,46950,46950,46950,46950,0
20250408,093900,77108300,46950,46950,46950,46950,5
20250408,093800,76873550,47000,47000,47000,47000,0
20250408,093700,76873550,47000,47000,47000,47000,2
20250408,093600,76779550,46900,47000,47050,46900,16
20250408,093500,76028450,46900,46950,47050,46900,12
20250408,093400,75464450,47000,47000,47000,47000,0
20250408,093300,75464450,47000,47050,47050,47000,4
20250408,093200,75276400,47000,46950,47000,46950,10
20250408,093100,74806450,47050,47050,47050,47050,0
20250408,093000,74806450,47050,46850,47100,46850,297
20250408,092900,60843100,46950,46800,47000,46800,46
20250408,092800,58685700,47050,47050,47050,47050,106
20250408,092700,53698400,47100,47050,47100,47050,29
20250408,092600,52333800,47000,47000,47000,47000,7
20250408,092500,52004800,47050,47050,47050,47050,0
20250408,092400,52004800,47050,47050,47050,47050,6
20250408,092300,51722500,47100,47100,47100,47050,35
20250408,092200,50074300,47100,47100,47100,47100,1
20250408,092100,50027200,47100,47100,47100,47100,61
20250408,092000,47154100,47100,47050,47100,47050,52
20250408,091900,44704950,47050,47050,47050,47050,2
20250408,091800,44610850,47100,47100,47100,47100,1
20250408,091700,44563750,46900,47050,47050,46900,94
20250408,091600,40153950,47100,47100,47100,47100,1
20250408,091500,40106850,47150,47150,47150,47150,3
20250408,091400,39965400,47100,47200,47200,46950,137
20250408,091300,33524050,47200,47200,47200,47200,0
20250408,091200,33524050,47200,47200,47200,47200,0
20250408,091100,33524050,47200,47200,47200,47200,0
20250408,091000,33524050,47200,47100,47200,47100,381
20250408,090900,15561650,47100,47150,47150,47100,2
20250408,090800,15467400,47150,47150,47150,47150,0
20250408,090700,15467400,47150,47150,47150,47150,0
20250408,090600,15467400,47150,47150,47150,47150,1
20250408,090500,15420250,47150,47150,47150,47150,1
20250408,090400,15373100,47200,46750,47200,46750,228
20250408,090300,4667950,46750,46750,46750,46750,2
20250408,090200,4574450,46500,46500,46500,46500,25
20250408,090100,3411950,46650,46650,46650,46650,0
20250408,090000,3411950,46650,46100,46650,46100,74
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193100 663087950 46300 46300 46300 46300 1464
3 20250408 193000 663087950 46300 46300 46300 46300 0
4 20250408 192900 663087950 46300 46300 46300 46300 0
5 20250408 192800 663087950 46300 46300 46300 46300 0
6 20250408 192700 663087950 46300 46300 46300 46300 0
7 20250408 192600 663087950 46300 46300 46300 46300 0
8 20250408 192500 663087950 46300 46300 46300 46300 0
9 20250408 192400 663087950 46300 46300 46300 46300 0
10 20250408 192300 663087950 46300 46300 46300 46300 0
11 20250408 192200 663087950 46300 46300 46300 46300 0
12 20250408 192100 663087950 46300 46300 46300 46300 0
13 20250408 192000 663087950 46300 46300 46300 46300 0
14 20250408 191900 663087950 46300 46300 46300 46300 0
15 20250408 191800 663087950 46300 46300 46300 46300 0
16 20250408 191700 663087950 46300 46300 46300 46300 0
17 20250408 191600 663087950 46300 46300 46300 46300 0
18 20250408 191500 663087950 46300 46300 46300 46300 0
19 20250408 191400 663087950 46300 46300 46300 46300 0
20 20250408 191300 663087950 46300 46300 46300 46300 0
21 20250408 191200 663087950 46300 46300 46300 46300 0
22 20250408 191100 663087950 46300 46300 46300 46300 0
23 20250408 191000 663087950 46300 46300 46300 46300 0
24 20250408 190900 663087950 46300 46300 46300 46300 0
25 20250408 190800 663087950 46300 46300 46300 46300 0
26 20250408 190700 663087950 46300 46300 46300 46300 0
27 20250408 190600 663087950 46300 46300 46300 46300 0
28 20250408 190500 663087950 46300 46300 46300 46300 0
29 20250408 190400 663087950 46300 46300 46300 46300 0
30 20250408 190300 663087950 46300 46300 46300 46300 0
31 20250408 190200 663087950 46300 46300 46300 46300 0
32 20250408 190100 663087950 46300 46300 46300 46300 1464
33 20250408 190000 663087950 46300 46300 46300 46300 0
34 20250408 185900 663087950 46300 46300 46300 46300 0
35 20250408 185800 663087950 46300 46300 46300 46300 0
36 20250408 185700 663087950 46300 46300 46300 46300 0
37 20250408 185600 663087950 46300 46300 46300 46300 0
38 20250408 185500 663087950 46300 46300 46300 46300 0
39 20250408 185400 663087950 46300 46300 46300 46300 0
40 20250408 185300 663087950 46300 46300 46300 46300 0
41 20250408 185200 663087950 46300 46300 46300 46300 0
42 20250408 185100 663087950 46300 46300 46300 46300 0
43 20250408 185000 663087950 46300 46300 46300 46300 0
44 20250408 184900 663087950 46300 46300 46300 46300 0
45 20250408 184800 663087950 46300 46300 46300 46300 0
46 20250408 184700 663087950 46300 46300 46300 46300 0
47 20250408 184600 663087950 46300 46300 46300 46300 0
48 20250408 184500 663087950 46300 46300 46300 46300 0
49 20250408 184400 663087950 46300 46300 46300 46300 0
50 20250408 184300 663087950 46300 46300 46300 46300 0
51 20250408 184200 663087950 46300 46300 46300 46300 0
52 20250408 184100 663087950 46300 46300 46300 46300 0
53 20250408 184000 663087950 46300 46300 46300 46300 0
54 20250408 183900 663087950 46300 46300 46300 46300 0
55 20250408 183800 663087950 46300 46300 46300 46300 0
56 20250408 183700 663087950 46300 46300 46300 46300 0
57 20250408 183600 663087950 46300 46300 46300 46300 0
58 20250408 183500 663087950 46300 46300 46300 46300 0
59 20250408 183400 663087950 46300 46300 46300 46300 0
60 20250408 183300 663087950 46300 46300 46300 46300 0
61 20250408 183200 663087950 46300 46300 46300 46300 0
62 20250408 183100 663087950 46300 46300 46300 46300 1464
63 20250408 183000 663087950 46300 46300 46300 46300 0
64 20250408 182900 663087950 46300 46300 46300 46300 0
65 20250408 182800 663087950 46300 46300 46300 46300 0
66 20250408 182700 663087950 46300 46300 46300 46300 0
67 20250408 182600 663087950 46300 46300 46300 46300 0
68 20250408 182500 663087950 46300 46300 46300 46300 0
69 20250408 182400 663087950 46300 46300 46300 46300 0
70 20250408 182300 663087950 46300 46300 46300 46300 0
71 20250408 182200 663087950 46300 46300 46300 46300 0
72 20250408 182100 663087950 46300 46300 46300 46300 0
73 20250408 182000 663087950 46300 46300 46300 46300 0
74 20250408 181900 663087950 46300 46300 46300 46300 0
75 20250408 181800 663087950 46300 46300 46300 46300 0
76 20250408 181700 663087950 46300 46300 46300 46300 0
77 20250408 181600 663087950 46300 46300 46300 46300 0
78 20250408 181500 663087950 46300 46300 46300 46300 0
79 20250408 181400 663087950 46300 46300 46300 46300 0
80 20250408 181300 663087950 46300 46300 46300 46300 0
81 20250408 181200 663087950 46300 46300 46300 46300 0
82 20250408 181100 663087950 46300 46300 46300 46300 0
83 20250408 181000 663087950 46300 46300 46300 46300 0
84 20250408 180900 663087950 46300 46300 46300 46300 0
85 20250408 180800 663087950 46300 46300 46300 46300 0
86 20250408 180700 663087950 46300 46300 46300 46300 0
87 20250408 180600 663087950 46300 46300 46300 46300 0
88 20250408 180500 663087950 46300 46300 46300 46300 0
89 20250408 180400 663087950 46300 46300 46300 46300 0
90 20250408 180300 663087950 46300 46300 46300 46300 0
91 20250408 180200 663087950 46300 46300 46300 46300 0
92 20250408 180100 663087950 46300 46300 46300 46300 1464
93 20250408 180000 663087950 46300 46300 46300 46300 0
94 20250408 175900 663087950 46300 46300 46300 46300 0
95 20250408 175800 663087950 46300 46300 46300 46300 0
96 20250408 175700 663087950 46300 46300 46300 46300 0
97 20250408 175600 663087950 46300 46300 46300 46300 0
98 20250408 175500 663087950 46300 46300 46300 46300 0
99 20250408 175400 663087950 46300 46300 46300 46300 0
100 20250408 175300 663087950 46300 46300 46300 46300 0
101 20250408 175200 663087950 46300 46300 46300 46300 0
102 20250408 175100 663087950 46300 46300 46300 46300 0
103 20250408 175000 663087950 46300 46300 46300 46300 0
104 20250408 174900 663087950 46300 46300 46300 46300 0
105 20250408 174800 663087950 46300 46300 46300 46300 0
106 20250408 174700 663087950 46300 46300 46300 46300 0
107 20250408 174600 663087950 46300 46300 46300 46300 0
108 20250408 174500 663087950 46300 46300 46300 46300 0
109 20250408 174400 663087950 46300 46300 46300 46300 0
110 20250408 174300 663087950 46300 46300 46300 46300 0
111 20250408 174200 663087950 46300 46300 46300 46300 0
112 20250408 174100 663087950 46300 46300 46300 46300 0
113 20250408 174000 663087950 46300 46300 46300 46300 0
114 20250408 173900 663087950 46300 46300 46300 46300 0
115 20250408 173800 663087950 46300 46300 46300 46300 0
116 20250408 173700 663087950 46300 46300 46300 46300 0
117 20250408 173600 663087950 46300 46300 46300 46300 0
118 20250408 173500 663087950 46300 46300 46300 46300 0
119 20250408 173400 663087950 46300 46300 46300 46300 0
120 20250408 173300 663087950 46300 46300 46300 46300 0
121 20250408 173200 663087950 46300 46300 46300 46300 0
122 20250408 173100 663087950 46300 46300 46300 46300 1464
123 20250408 173000 663087950 46300 46300 46300 46300 0
124 20250408 172900 663087950 46300 46300 46300 46300 0
125 20250408 172800 663087950 46300 46300 46300 46300 0
126 20250408 172700 663087950 46300 46300 46300 46300 0
127 20250408 172600 663087950 46300 46300 46300 46300 0
128 20250408 172500 663087950 46300 46300 46300 46300 0
129 20250408 172400 663087950 46300 46300 46300 46300 0
130 20250408 172300 663087950 46300 46300 46300 46300 0
131 20250408 172200 663087950 46300 46300 46300 46300 0
132 20250408 172100 663087950 46300 46300 46300 46300 0
133 20250408 172000 663087950 46300 46300 46300 46300 0
134 20250408 171900 663087950 46300 46300 46300 46300 0
135 20250408 171800 663087950 46300 46300 46300 46300 0
136 20250408 171700 663087950 46300 46300 46300 46300 0
137 20250408 171600 663087950 46300 46300 46300 46300 0
138 20250408 171500 663087950 46300 46300 46300 46300 0
139 20250408 171400 663087950 46300 46300 46300 46300 0
140 20250408 171300 663087950 46300 46300 46300 46300 0
141 20250408 171200 663087950 46300 46300 46300 46300 0
142 20250408 171100 663087950 46300 46300 46300 46300 0
143 20250408 171000 663087950 46300 46300 46300 46300 0
144 20250408 170900 663087950 46300 46300 46300 46300 0
145 20250408 170800 663087950 46300 46300 46300 46300 0
146 20250408 170700 663087950 46300 46300 46300 46300 0
147 20250408 170600 663087950 46300 46300 46300 46300 0
148 20250408 170500 663087950 46300 46300 46300 46300 0
149 20250408 170400 663087950 46300 46300 46300 46300 0
150 20250408 170300 663087950 46300 46300 46300 46300 0
151 20250408 170200 663087950 46300 46300 46300 46300 0
152 20250408 170100 663087950 46300 46300 46300 46300 1464
153 20250408 170000 663087950 46300 46300 46300 46300 0
154 20250408 165900 663087950 46300 46300 46300 46300 0
155 20250408 165800 663087950 46300 46300 46300 46300 0
156 20250408 165700 663087950 46300 46300 46300 46300 0
157 20250408 165600 663087950 46300 46300 46300 46300 0
158 20250408 165500 663087950 46300 46300 46300 46300 0
159 20250408 165400 663087950 46300 46300 46300 46300 0
160 20250408 165300 663087950 46300 46300 46300 46300 0
161 20250408 165200 663087950 46300 46300 46300 46300 0
162 20250408 165100 663087950 46300 46300 46300 46300 0
163 20250408 165000 663087950 46300 46300 46300 46300 0
164 20250408 164900 663087950 46300 46300 46300 46300 0
165 20250408 164800 663087950 46300 46300 46300 46300 0
166 20250408 164700 663087950 46300 46300 46300 46300 0
167 20250408 164600 663087950 46300 46300 46300 46300 0
168 20250408 164500 663087950 46300 46300 46300 46300 0
169 20250408 164400 663087950 46300 46300 46300 46300 0
170 20250408 164300 663087950 46300 46300 46300 46300 0
171 20250408 164200 663087950 46300 46300 46300 46300 0
172 20250408 164100 663087950 46300 46300 46300 46300 0
173 20250408 164000 663087950 46300 46300 46300 46300 0
174 20250408 163900 663087950 46300 46300 46300 46300 0
175 20250408 163800 663087950 46300 46300 46300 46300 0
176 20250408 163700 663087950 46300 46300 46300 46300 0
177 20250408 163600 663087950 46300 46300 46300 46300 0
178 20250408 163500 663087950 46300 46300 46300 46300 0
179 20250408 163400 663087950 46300 46300 46300 46300 0
180 20250408 163300 663087950 46300 46300 46300 46300 0
181 20250408 163200 663087950 46300 46300 46300 46300 0
182 20250408 163100 663087950 46300 46300 46300 46300 1464
183 20250408 163000 663087950 46300 46300 46300 46300 0
184 20250408 162900 663087950 46300 46300 46300 46300 0
185 20250408 162800 663087950 46300 46300 46300 46300 0
186 20250408 162700 663087950 46300 46300 46300 46300 0
187 20250408 162600 663087950 46300 46300 46300 46300 0
188 20250408 162500 663087950 46300 46300 46300 46300 0
189 20250408 162400 663087950 46300 46300 46300 46300 0
190 20250408 162300 663087950 46300 46300 46300 46300 0
191 20250408 162200 663087950 46300 46300 46300 46300 0
192 20250408 162100 663087950 46300 46300 46300 46300 0
193 20250408 162000 663087950 46300 46300 46300 46300 0
194 20250408 161900 663087950 46300 46300 46300 46300 0
195 20250408 161800 663087950 46300 46300 46300 46300 0
196 20250408 161700 663087950 46300 46300 46300 46300 0
197 20250408 161600 663087950 46300 46300 46300 46300 0
198 20250408 161500 663087950 46300 46300 46300 46300 0
199 20250408 161400 663087950 46300 46300 46300 46300 0
200 20250408 161300 663087950 46300 46300 46300 46300 0
201 20250408 161200 663087950 46300 46300 46300 46300 0
202 20250408 161100 663087950 46300 46300 46300 46300 0
203 20250408 161000 663087950 46300 46300 46300 46300 0
204 20250408 160900 663087950 46300 46300 46300 46300 0
205 20250408 160800 663087950 46300 46300 46300 46300 0
206 20250408 160700 663087950 46300 46300 46300 46300 0
207 20250408 160600 663087950 46300 46300 46300 46300 0
208 20250408 160500 663087950 46300 46300 46300 46300 0
209 20250408 160400 663087950 46300 46300 46300 46300 0
210 20250408 160300 663087950 46300 46300 46300 46300 0
211 20250408 160200 663087950 46300 46300 46300 46300 0
212 20250408 160100 663087950 46300 46300 46300 46300 1464
213 20250408 160000 663087950 46300 46300 46300 46300 0
214 20250408 155900 663087950 46300 46300 46300 46300 0
215 20250408 155800 663087950 46300 46300 46300 46300 0
216 20250408 155700 663087950 46300 46300 46300 46300 0
217 20250408 155600 663087950 46300 46300 46300 46300 0
218 20250408 155500 663087950 46300 46300 46300 46300 0
219 20250408 155400 663087950 46300 46300 46300 46300 0
220 20250408 155300 663087950 46300 46300 46300 46300 0
221 20250408 155200 663087950 46300 46300 46300 46300 0
222 20250408 155100 663087950 46300 46300 46300 46300 0
223 20250408 155000 663087950 46300 46300 46300 46300 0
224 20250408 154900 663087950 46300 46300 46300 46300 0
225 20250408 154800 663087950 46300 46300 46300 46300 0
226 20250408 154700 663087950 46300 46300 46300 46300 0
227 20250408 154600 663087950 46300 46300 46300 46300 0
228 20250408 154500 663087950 46300 46300 46300 46300 0
229 20250408 154400 663087950 46300 46300 46300 46300 0
230 20250408 154300 663087950 46300 46300 46300 46300 0
231 20250408 154200 663087950 46300 46300 46300 46300 0
232 20250408 154100 663087950 46300 46300 46300 46300 0
233 20250408 154000 663087950 46300 46300 46300 46300 0
234 20250408 153900 663087950 46300 46300 46300 46300 0
235 20250408 153800 663087950 46300 46300 46300 46300 0
236 20250408 153700 663087950 46300 46300 46300 46300 0
237 20250408 153600 663087950 46300 46300 46300 46300 0
238 20250408 153500 663087950 46300 46300 46300 46300 0
239 20250408 153400 663087950 46300 46300 46300 46300 0
240 20250408 153300 663087950 46300 46300 46300 46300 0
241 20250408 153200 663087950 46300 46300 46300 46300 0
242 20250408 153100 663087950 46300 46300 46300 46300 1464
243 20250408 153000 663087950 46300 46300 46300 46300 1464
244 20250408 152900 595304750 46150 46150 46150 46150 0
245 20250408 152800 595304750 46150 46150 46150 46150 0
246 20250408 152700 595304750 46150 46150 46150 46150 0
247 20250408 152600 595304750 46150 46150 46150 46150 0
248 20250408 152500 595304750 46150 46150 46150 46150 0
249 20250408 152400 595304750 46150 46150 46150 46150 0
250 20250408 152300 595304750 46150 46150 46150 46150 0
251 20250408 152200 595304750 46150 46150 46150 46150 0
252 20250408 152100 595304750 46150 46150 46150 46150 0
253 20250408 152000 595304750 46150 46150 46150 46150 0
254 20250408 151900 595304750 46150 46250 46300 46150 133
255 20250408 151800 589153550 46250 46100 46250 46100 187
256 20250408 151700 580507350 46250 46250 46250 46250 2
257 20250408 151600 580414850 46400 46350 46400 46250 321
258 20250408 151500 565552150 46300 46050 46300 46050 60
259 20250408 151400 562780350 46050 46050 46100 46050 5
260 20250408 151300 562550000 46100 46050 46100 46050 18
261 20250408 151200 561721050 46050 46150 46150 46050 2
262 20250408 151100 561628850 46100 46000 46100 46000 91
263 20250408 151000 557438250 46000 46150 46150 46000 7
264 20250408 150900 557115850 46150 46050 46150 46050 5
265 20250408 150800 556885500 46050 46150 46150 46050 30
266 20250408 150700 555503200 46050 46150 46150 46050 4
267 20250408 150600 555318900 46100 46100 46150 46100 26
268 20250408 150500 554120250 46150 46150 46150 46150 9
269 20250408 150400 553704900 46200 46150 46200 46100 37
270 20250408 150300 551997900 46200 46200 46200 46150 15
271 20250408 150200 551305550 46150 46125 46150 46125 28
272 20250408 150100 550013400 46150 46150 46150 46100 13
273 20250408 150000 549413500 46200 46200 46200 46150 14
274 20250408 145900 548767200 46150 46250 46250 46150 25
275 20250408 145800 547612300 46200 46200 46200 46200 12
276 20250408 145700 547057900 46250 46200 46250 46200 18
277 20250408 145600 546226250 46250 46200 46250 46200 12
278 20250408 145500 545671750 46200 46150 46200 46150 65
279 20250408 145400 542670750 46150 46150 46150 46150 11
280 20250408 145300 542163100 46150 46100 46150 46050 63
281 20250408 145200 539257550 46100 46100 46150 46100 13
282 20250408 145100 538658200 46100 46050 46150 46050 16
283 20250408 145000 537920600 46100 46100 46100 46050 33
284 20250408 144900 536400050 46100 46100 46150 46100 4
285 20250408 144800 536215600 46150 46100 46150 46050 43
286 20250408 144700 534233250 46050 46150 46150 46050 8
287 20250408 144600 533864450 46150 46150 46200 46100 33
288 20250408 144500 532341800 46150 46200 46200 46150 11
289 20250408 144400 531834050 46200 46200 46200 46200 15
290 20250408 144300 531141050 46200 46300 46300 46200 22
291 20250408 144200 530124450 46200 46150 46300 46150 31
292 20250408 144100 528692600 46150 46250 46300 46150 53
293 20250408 144000 526241500 46300 46200 46300 46200 34
294 20250408 143900 524669700 46200 46300 46300 46150 40
295 20250408 143800 522821900 46200 46150 46250 46100 113
296 20250408 143700 517602600 46150 46100 46150 46100 22
297 20250408 143600 516588200 46100 46100 46150 46100 19
298 20250408 143500 515712200 46050 45950 46050 45950 11
299 20250408 143400 515206250 45950 46050 46050 45950 27
300 20250408 143300 513964700 46100 46000 46100 46000 27
301 20250408 143200 512722000 46000 45900 46050 45900 67
302 20250408 143100 509640050 46000 45900 46000 45900 26
303 20250408 143000 508445750 45950 45850 45950 45800 19
304 20250408 142900 507574400 45900 45950 45950 45850 53
305 20250408 142800 505142500 45950 45950 45950 45950 0
306 20250408 142700 505142500 45950 46000 46000 45950 19
307 20250408 142600 504269150 45950 45950 46000 45950 21
308 20250408 142500 503304050 45950 45950 45950 45750 135
309 20250408 142400 497119150 45950 45900 45950 45900 2
310 20250408 142300 497027300 45900 45950 45950 45900 23
311 20250408 142200 495971000 45950 45900 45950 45900 12
312 20250408 142100 495419800 45900 45900 45900 45900 4
313 20250408 142000 495236200 45900 46100 46150 45900 342
314 20250408 141900 479517450 46300 46150 46300 46150 2
315 20250408 141800 479425000 46300 45950 46300 45950 38
316 20250408 141700 477675250 46000 46000 46050 45950 61
317 20250408 141600 474869350 46000 46050 46050 46000 9
318 20250408 141500 474455150 46050 46100 46100 46050 9
319 20250408 141400 474040350 46150 46150 46150 46100 8
320 20250408 141300 473671350 46100 46150 46250 46050 21
321 20250408 141200 472703650 46200 46150 46250 46150 20
322 20250408 141100 471779950 46150 46150 46250 46150 19
323 20250408 141000 470903000 46250 46250 46250 46150 6
324 20250408 140900 470625700 46150 46150 46200 46150 22
325 20250408 140800 469610350 46200 46200 46250 46150 21
326 20250408 140700 468640300 46300 46200 46300 46200 16
327 20250408 140600 467900450 46200 46250 46400 46200 28
328 20250408 140500 466606100 46250 46250 46350 46250 41
329 20250408 140400 464707100 46250 46250 46350 46200 43
330 20250408 140300 462717850 46300 46250 46300 46250 33
331 20250408 140200 461190600 46250 46400 46400 46250 124
332 20250408 140100 455438300 46400 46450 46450 46400 11
333 20250408 140000 454927800 46450 46400 46450 46400 17
334 20250408 135900 454138900 46400 46250 46450 46250 69
335 20250408 135800 450939950 46250 46300 46300 46250 13
336 20250408 135700 450338300 46350 46300 46350 46300 27
337 20250408 135600 449087800 46300 46350 46400 46300 11
338 20250408 135500 448578350 46350 46300 46400 46200 378
339 20250408 135400 431085900 46350 46350 46400 46300 20
340 20250408 135300 430158950 46350 46400 46400 46350 16
341 20250408 135200 429416600 46450 46350 46450 46350 2
342 20250408 135100 429323800 46350 46200 46350 46200 24
343 20250408 135000 428212700 46250 46300 46350 46250 25
344 20250408 134900 427054800 46350 46350 46400 46300 34
345 20250408 134800 425478450 46350 46400 46400 46350 15
346 20250408 134700 424783150 46450 46300 46450 46300 19
347 20250408 134600 423902150 46350 46350 46350 46250 47
348 20250408 134500 421725200 46400 46300 46450 46300 17
349 20250408 134400 420936600 46300 46300 46300 46250 40
350 20250408 134300 419085300 46300 46400 46400 46300 6
351 20250408 134200 418807200 46400 46350 46450 46350 21
352 20250408 134100 417833000 46350 46250 46450 46250 157
353 20250408 134000 410563050 46250 46250 46250 46250 3
354 20250408 133900 410424300 46300 46450 46450 46300 18
355 20250408 133800 409590050 46400 46500 46500 46350 52
356 20250408 133700 407173600 46400 46400 46400 46250 79
357 20250408 133600 403510950 46350 46350 46500 46250 46
358 20250408 133500 401375350 46400 46200 46450 46000 719
359 20250408 133400 368159900 46250 46250 46300 46250 71
360 20250408 133300 364876100 46350 46400 46400 46350 33
361 20250408 133200 363345200 46400 46450 46550 46400 27
362 20250408 133100 362090800 46500 46500 46500 46500 19
363 20250408 133000 361207300 46500 46550 46550 46500 25
364 20250408 132900 360044000 46600 46650 46650 46600 109
365 20250408 132800 354964250 46700 46600 46700 46600 28
366 20250408 132700 353658650 46650 46650 46700 46650 26
367 20250408 132600 352444950 46700 46700 46700 46700 1
368 20250408 132500 352398250 46600 46700 46700 46600 23
369 20250408 132400 351326150 46650 46650 46650 46650 16
370 20250408 132300 350579750 46600 46600 46750 46600 12
371 20250408 132200 350020250 46750 46550 46750 46550 15
372 20250408 132100 349321500 46600 46600 46600 46600 0
373 20250408 132000 349321500 46600 46550 46600 46550 26
374 20250408 131900 348110350 46600 46550 46600 46550 2
375 20250408 131800 348017200 46550 46550 46550 46550 8
376 20250408 131700 347644800 46650 46700 46700 46600 10
377 20250408 131600 347178300 46600 46600 46750 46600 13
378 20250408 131500 346572100 46600 46550 46600 46550 12
379 20250408 131400 346013300 46600 46550 46600 46550 3
380 20250408 131300 345873550 46600 46600 46600 46600 9
381 20250408 131200 345454150 46650 46600 46650 46600 18
382 20250408 131100 344614500 46600 46650 46650 46600 8
383 20250408 131000 344241650 46650 46600 46650 46600 9
384 20250408 130900 343822200 46650 46550 46650 46550 36
385 20250408 130800 342144100 46650 46650 46650 46650 8
386 20250408 130700 341770900 46700 46700 46700 46700 10
387 20250408 130600 341303900 46600 46600 46600 46600 22
388 20250408 130500 340278700 46550 46600 46600 46550 8
389 20250408 130400 339905950 46600 46600 46600 46600 0
390 20250408 130300 339905950 46600 46600 46600 46600 8
391 20250408 130200 339533150 46650 46600 46650 46600 2
392 20250408 130100 339439900 46600 46650 46650 46550 15
393 20250408 130000 338741250 46650 46600 46650 46600 16
394 20250408 125900 337995050 46600 46450 46600 46450 40
395 20250408 125800 336133000 46550 46500 46550 46500 25
396 20250408 125700 334969650 46550 46500 46550 46500 98
397 20250408 125600 330412500 46550 46550 46550 46550 7
398 20250408 125500 330086650 46600 46550 46600 46550 188
399 20250408 125400 321327000 46600 46600 46600 46600 76
400 20250408 125300 317785400 46700 46700 46700 46700 16
401 20250408 125200 317038200 46700 46600 46700 46600 61
402 20250408 125100 314194900 46700 46700 46700 46700 0
403 20250408 125000 314194900 46700 46700 46700 46700 12
404 20250408 124900 313634500 46800 46750 46800 46750 32
405 20250408 124800 312138450 46850 46800 46850 46800 2
406 20250408 124700 312044800 46850 46850 46850 46850 0
407 20250408 124600 312044800 46850 46850 46850 46850 25
408 20250408 124500 310873550 47000 46850 47000 46850 54
409 20250408 124400 308343400 46850 46850 46850 46850 0
410 20250408 124300 308343400 46850 46850 46850 46850 56
411 20250408 124200 305719800 46800 46800 46800 46800 0
412 20250408 124100 305719800 46800 46800 46850 46800 3
413 20250408 124000 305579350 46850 46850 46850 46850 4
414 20250408 123900 305391950 46850 46850 46850 46850 4
415 20250408 123800 305204550 46850 46850 46850 46800 33
416 20250408 123700 303658650 46850 46800 46850 46800 136
417 20250408 123600 297291350 46750 46750 46750 46750 1
418 20250408 123500 297244600 46700 46700 46700 46700 1
419 20250408 123400 297197900 46800 46800 46800 46800 0
420 20250408 123300 297197900 46800 46800 46800 46800 0
421 20250408 123200 297197900 46800 46550 46800 46550 515
422 20250408 123100 273153100 46550 46550 46550 46550 0
423 20250408 123000 273153100 46550 46550 46550 46550 0
424 20250408 122900 273153100 46550 46600 46650 46550 389
425 20250408 122800 255037600 46550 46600 46600 46450 90
426 20250408 122700 250848500 46650 46650 46650 46650 1
427 20250408 122600 250801850 46650 46650 46650 46650 1
428 20250408 122500 250755200 46700 46650 46700 46650 47
429 20250408 122400 248562600 46700 46650 46700 46650 2
430 20250408 122300 248469250 46700 46750 46750 46700 162
431 20250408 122200 240899300 46800 46800 46800 46800 0
432 20250408 122100 240899300 46800 46750 46800 46750 59
433 20250408 122000 238139050 46800 46800 46850 46800 93
434 20250408 121900 233786050 46850 46950 46950 46850 178
435 20250408 121800 225438250 46950 46950 46950 46950 1
436 20250408 121700 225391300 46950 46950 46950 46950 1
437 20250408 121600 225344350 46950 46950 46950 46950 0
438 20250408 121500 225344350 46950 46950 46950 46950 49
439 20250408 121400 223043800 46950 46950 46950 46950 79
440 20250408 121300 219334750 46950 46950 46950 46950 0
441 20250408 121200 219334750 46950 46950 46950 46950 0
442 20250408 121100 219334750 46950 46950 46950 46950 1
443 20250408 121000 219287800 46950 46950 46950 46950 0
444 20250408 120900 219287800 46950 46950 46950 46950 108
445 20250408 120800 214217200 47000 46950 47000 46950 6
446 20250408 120700 213935450 46950 47000 47050 46950 22
447 20250408 120600 212902050 47100 47050 47100 47050 18
448 20250408 120500 212055100 47050 47100 47100 47000 633
449 20250408 120400 182274950 47150 47150 47150 47150 0
450 20250408 120300 182274950 47150 47150 47150 47150 0
451 20250408 120200 182274950 47150 47150 47150 47150 0
452 20250408 120100 182274950 47150 47200 47200 47150 59
453 20250408 120000 179492950 47200 47200 47200 47200 0
454 20250408 115900 179492950 47200 47250 47250 47200 2
455 20250408 115800 179398500 47250 47250 47250 47250 1
456 20250408 115700 179351250 47200 47250 47250 47200 4
457 20250408 115600 179162400 47250 47250 47250 47200 5
458 20250408 115500 178926250 47250 47250 47250 47250 1
459 20250408 115400 178879000 47250 47200 47250 47200 4
460 20250408 115300 178690050 47250 47200 47250 47200 3
461 20250408 115200 178548400 47250 47250 47250 47250 2
462 20250408 115100 178453900 47250 47250 47250 47250 1
463 20250408 115000 178406650 47250 47250 47250 47250 1
464 20250408 114900 178359400 47250 47250 47250 47200 3
465 20250408 114800 178217700 47250 47250 47250 47250 1
466 20250408 114700 178170450 47250 47200 47250 47200 6
467 20250408 114600 177887150 47150 47200 47250 47150 17
468 20250408 114500 177084700 47200 47200 47200 47200 1
469 20250408 114400 177037500 47200 47200 47200 47150 4
470 20250408 114300 176848750 47200 47250 47250 47200 3
471 20250408 114200 176707050 47250 47250 47250 47250 2
472 20250408 114100 176612550 47250 47200 47250 47200 32
473 20250408 114000 175102050 47200 47250 47250 47200 3
474 20250408 113900 174960350 47250 47250 47250 47250 8
475 20250408 113800 174582350 47250 47250 47250 47250 1
476 20250408 113700 174535100 47200 47200 47200 47200 1
477 20250408 113600 174487900 47200 47200 47200 47200 0
478 20250408 113500 174487900 47200 47200 47200 47200 0
479 20250408 113400 174487900 47200 47250 47250 47200 3
480 20250408 113300 174346200 47200 47200 47200 47200 0
481 20250408 113200 174346200 47200 47200 47200 47200 1
482 20250408 113100 174299000 47250 47250 47250 47250 2
483 20250408 113000 174204500 47300 47300 47300 47300 2
484 20250408 112900 174109900 47300 47300 47300 47250 22
485 20250408 112800 173069500 47250 47300 47300 47250 5
486 20250408 112700 172833050 47250 47250 47300 47250 15
487 20250408 112600 172124200 47200 47200 47300 47200 17
488 20250408 112500 171321450 47150 47200 47200 47100 58
489 20250408 112400 168584900 47150 47150 47150 47150 0
490 20250408 112300 168584900 47150 47150 47150 47150 0
491 20250408 112200 168584900 47150 47150 47150 47150 1
492 20250408 112100 168537750 47150 47200 47200 47150 8
493 20250408 112000 168160500 47200 47250 47250 47200 65
494 20250408 111900 165090950 47200 47100 47200 47100 167
495 20250408 111800 157208700 47150 47100 47150 47100 3
496 20250408 111700 157067350 47050 47050 47050 47050 0
497 20250408 111600 157067350 47050 47050 47050 47050 1
498 20250408 111500 157020300 47100 47100 47100 47100 1
499 20250408 111400 156973200 47150 47050 47150 47050 42
500 20250408 111300 154994950 47050 47050 47050 47050 1
501 20250408 111200 154947900 47050 47050 47050 47050 0
502 20250408 111100 154947900 47050 47050 47050 47050 0
503 20250408 111000 154947900 47050 47050 47050 47050 25
504 20250408 110900 153771650 47000 47000 47000 47000 0
505 20250408 110800 153771650 47000 47000 47000 47000 0
506 20250408 110700 153771650 47000 47000 47000 47000 1
507 20250408 110600 153724650 47000 47000 47000 47000 2
508 20250408 110500 153630650 47000 47000 47000 47000 0
509 20250408 110400 153630650 47000 47000 47000 47000 1
510 20250408 110300 153583650 47050 47050 47050 47050 0
511 20250408 110200 153583650 47050 47150 47150 47000 65
512 20250408 110100 150523950 47150 47200 47200 47150 6
513 20250408 110000 150240850 47200 47200 47200 47200 0
514 20250408 105900 150240850 47200 47200 47200 47200 1
515 20250408 105800 150193650 47200 47200 47200 47200 1
516 20250408 105700 150146450 47150 47200 47200 47150 2
517 20250408 105600 150052100 47200 47050 47200 47050 547
518 20250408 105500 124261750 47000 47000 47000 47000 1
519 20250408 105400 124214750 47000 46950 47000 46950 20
520 20250408 105300 123274800 46950 46950 46950 46950 0
521 20250408 105200 123274800 46950 46950 46950 46950 1
522 20250408 105100 123227850 46950 46950 46950 46950 0
523 20250408 105000 123227850 46950 46950 46950 46950 38
524 20250408 104900 121443750 47050 47050 47050 47050 1
525 20250408 104800 121396700 47000 47000 47000 47000 0
526 20250408 104700 121396700 47000 47000 47000 47000 0
527 20250408 104600 121396700 47000 47000 47000 47000 3
528 20250408 104500 121255700 47000 47000 47000 47000 12
529 20250408 104400 120691700 46950 46950 46950 46950 0
530 20250408 104300 120691700 46950 46950 46950 46950 29
531 20250408 104200 119330150 46950 46950 46950 46950 0
532 20250408 104100 119330150 46950 46950 46950 46950 1
533 20250408 104000 119283200 46950 47050 47050 46950 3
534 20250408 103900 119142150 47050 47050 47050 47050 1
535 20250408 103800 119095100 47000 47000 47000 47000 0
536 20250408 103700 119095100 47000 46950 47050 46950 5
537 20250408 103600 118860100 47000 47000 47000 47000 0
538 20250408 103500 118860100 47000 47000 47000 47000 1
539 20250408 103400 118813100 47000 47000 47000 47000 0
540 20250408 103300 118813100 47000 47000 47000 47000 0
541 20250408 103200 118813100 47000 47000 47000 47000 10
542 20250408 103100 118343100 47000 47000 47000 47000 1
543 20250408 103000 118296100 47100 47000 47100 47000 101
544 20250408 102900 113547000 46950 46950 46950 46950 1
545 20250408 102800 113500050 47000 46950 47000 46950 2
546 20250408 102700 113406100 46950 46950 46950 46950 0
547 20250408 102600 113406100 46950 46950 46950 46950 0
548 20250408 102500 113406100 46950 46950 46950 46950 2
549 20250408 102400 113312200 46950 46950 46950 46950 0
550 20250408 102300 113312200 46950 46950 46950 46950 2
551 20250408 102200 113218300 46950 46950 46950 46950 6
552 20250408 102100 112936600 47000 47000 47000 47000 0
553 20250408 102000 112936600 47000 46950 47000 46950 39
554 20250408 101900 111105500 47000 47000 47000 47000 2
555 20250408 101800 111011500 47000 47000 47000 46950 22
556 20250408 101700 109978450 46950 47000 47000 46950 3
557 20250408 101600 109837500 47000 47050 47050 47000 3
558 20250408 101500 109696450 47050 46950 47050 46950 10
559 20250408 101400 109226100 47050 46950 47050 46950 11
560 20250408 101300 108709350 47000 46950 47000 46950 2
561 20250408 101200 108615400 47000 47000 47000 47000 0
562 20250408 101100 108615400 47000 47000 47000 47000 0
563 20250408 101000 108615400 47000 46900 47000 46900 46
564 20250408 100900 106453500 47000 47000 47000 47000 0
565 20250408 100800 106453500 47000 46950 47000 46950 2
566 20250408 100700 106359550 47000 46950 47000 46950 2
567 20250408 100600 106265600 46950 46900 46950 46900 11
568 20250408 100500 105749200 46950 46900 46950 46850 18
569 20250408 100400 104904550 46900 46850 46900 46850 6
570 20250408 100300 104623250 46900 46900 46900 46900 0
571 20250408 100200 104623250 46900 46900 46900 46800 138
572 20250408 100100 98155600 46900 46900 46900 46900 7
573 20250408 100000 97827300 46950 46950 46950 46950 0
574 20250408 095900 97827300 46950 46950 46950 46950 13
575 20250408 095800 97216950 46950 47050 47050 46950 25
576 20250408 095700 96042300 47050 47050 47050 47050 0
577 20250408 095600 96042300 47050 47000 47050 47000 6
578 20250408 095500 95760050 47000 46950 47000 46950 17
579 20250408 095400 94961550 46900 46900 46900 46900 1
580 20250408 095300 94914650 46900 46900 46900 46900 0
581 20250408 095200 94914650 46900 46900 46900 46900 0
582 20250408 095100 94914650 46900 46900 46900 46900 1
583 20250408 095000 94867750 47050 47050 47050 47050 0
584 20250408 094900 94867750 47050 47050 47050 47050 0
585 20250408 094800 94867750 47050 47050 47050 47050 0
586 20250408 094700 94867750 47050 47050 47050 46950 66
587 20250408 094600 91764950 47150 47150 47150 47150 0
588 20250408 094500 91764950 47150 47050 47150 47050 3
589 20250408 094400 91623700 47050 47050 47150 47000 19
590 20250408 094300 90728900 47000 47000 47000 47000 2
591 20250408 094200 90634900 47100 46850 47150 46850 219
592 20250408 094100 80342450 46950 46950 46950 46850 69
593 20250408 094000 77108300 46950 46950 46950 46950 0
594 20250408 093900 77108300 46950 46950 46950 46950 5
595 20250408 093800 76873550 47000 47000 47000 47000 0
596 20250408 093700 76873550 47000 47000 47000 47000 2
597 20250408 093600 76779550 46900 47000 47050 46900 16
598 20250408 093500 76028450 46900 46950 47050 46900 12
599 20250408 093400 75464450 47000 47000 47000 47000 0
600 20250408 093300 75464450 47000 47050 47050 47000 4
601 20250408 093200 75276400 47000 46950 47000 46950 10
602 20250408 093100 74806450 47050 47050 47050 47050 0
603 20250408 093000 74806450 47050 46850 47100 46850 297
604 20250408 092900 60843100 46950 46800 47000 46800 46
605 20250408 092800 58685700 47050 47050 47050 47050 106
606 20250408 092700 53698400 47100 47050 47100 47050 29
607 20250408 092600 52333800 47000 47000 47000 47000 7
608 20250408 092500 52004800 47050 47050 47050 47050 0
609 20250408 092400 52004800 47050 47050 47050 47050 6
610 20250408 092300 51722500 47100 47100 47100 47050 35
611 20250408 092200 50074300 47100 47100 47100 47100 1
612 20250408 092100 50027200 47100 47100 47100 47100 61
613 20250408 092000 47154100 47100 47050 47100 47050 52
614 20250408 091900 44704950 47050 47050 47050 47050 2
615 20250408 091800 44610850 47100 47100 47100 47100 1
616 20250408 091700 44563750 46900 47050 47050 46900 94
617 20250408 091600 40153950 47100 47100 47100 47100 1
618 20250408 091500 40106850 47150 47150 47150 47150 3
619 20250408 091400 39965400 47100 47200 47200 46950 137
620 20250408 091300 33524050 47200 47200 47200 47200 0
621 20250408 091200 33524050 47200 47200 47200 47200 0
622 20250408 091100 33524050 47200 47200 47200 47200 0
623 20250408 091000 33524050 47200 47100 47200 47100 381
624 20250408 090900 15561650 47100 47150 47150 47100 2
625 20250408 090800 15467400 47150 47150 47150 47150 0
626 20250408 090700 15467400 47150 47150 47150 47150 0
627 20250408 090600 15467400 47150 47150 47150 47150 1
628 20250408 090500 15420250 47150 47150 47150 47150 1
629 20250408 090400 15373100 47200 46750 47200 46750 228
630 20250408 090300 4667950 46750 46750 46750 46750 2
631 20250408 090200 4574450 46500 46500 46500 46500 25
632 20250408 090100 3411950 46650 46650 46650 46650 0
633 20250408 090000 3411950 46650 46100 46650 46100 74