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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
006040/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183100,9995481875,39900,39900,39900,39900,4309
20250415,183000,9995481875,39900,39900,39900,39900,0
20250415,182900,9995481875,39900,39900,39900,39900,0
20250415,182800,9995481875,39900,39900,39900,39900,0
20250415,182700,9995481875,39900,39900,39900,39900,0
20250415,182600,9995481875,39900,39900,39900,39900,0
20250415,182500,9995481875,39900,39900,39900,39900,0
20250415,182400,9995481875,39900,39900,39900,39900,0
20250415,182300,9995481875,39900,39900,39900,39900,0
20250415,182200,9995481875,39900,39900,39900,39900,0
20250415,182100,9995481875,39900,39900,39900,39900,0
20250415,182000,9995481875,39900,39900,39900,39900,0
20250415,181900,9995481875,39900,39900,39900,39900,0
20250415,181800,9995481875,39900,39900,39900,39900,0
20250415,181700,9995481875,39900,39900,39900,39900,0
20250415,181600,9995481875,39900,39900,39900,39900,0
20250415,181500,9995481875,39900,39900,39900,39900,0
20250415,181400,9995481875,39900,39900,39900,39900,0
20250415,181300,9995481875,39900,39900,39900,39900,0
20250415,181200,9995481875,39900,39900,39900,39900,0
20250415,181100,9995481875,39900,39900,39900,39900,0
20250415,181000,9995481875,39900,39900,39900,39900,0
20250415,180900,9995481875,39900,39900,39900,39900,0
20250415,180800,9995481875,39900,39900,39900,39900,0
20250415,180700,9995481875,39900,39900,39900,39900,0
20250415,180600,9995481875,39900,39900,39900,39900,0
20250415,180500,9995481875,39900,39900,39900,39900,0
20250415,180400,9995481875,39900,39900,39900,39900,0
20250415,180300,9995481875,39900,39900,39900,39900,0
20250415,180200,9995481875,39900,39900,39900,39900,0
20250415,180100,9995481875,39900,39900,39900,39900,4309
20250415,180000,9995481875,39900,39900,39900,39900,0
20250415,175900,9995481875,39900,39900,39900,39900,0
20250415,175800,9995481875,39900,39900,39900,39900,0
20250415,175700,9995481875,39900,39900,39900,39900,0
20250415,175600,9995481875,39900,39900,39900,39900,0
20250415,175500,9995481875,39900,39900,39900,39900,0
20250415,175400,9995481875,39900,39900,39900,39900,0
20250415,175300,9995481875,39900,39900,39900,39900,0
20250415,175200,9995481875,39900,39900,39900,39900,0
20250415,175100,9995481875,39900,39900,39900,39900,0
20250415,175000,9995481875,39900,39900,39900,39900,0
20250415,174900,9995481875,39900,39900,39900,39900,0
20250415,174800,9995481875,39900,39900,39900,39900,0
20250415,174700,9995481875,39900,39900,39900,39900,0
20250415,174600,9995481875,39900,39900,39900,39900,0
20250415,174500,9995481875,39900,39900,39900,39900,0
20250415,174400,9995481875,39900,39900,39900,39900,0
20250415,174300,9995481875,39900,39900,39900,39900,0
20250415,174200,9995481875,39900,39900,39900,39900,0
20250415,174100,9995481875,39900,39900,39900,39900,0
20250415,174000,9995481875,39900,39900,39900,39900,0
20250415,173900,9995481875,39900,39900,39900,39900,0
20250415,173800,9995481875,39900,39900,39900,39900,0
20250415,173700,9995481875,39900,39900,39900,39900,0
20250415,173600,9995481875,39900,39900,39900,39900,0
20250415,173500,9995481875,39900,39900,39900,39900,0
20250415,173400,9995481875,39900,39900,39900,39900,0
20250415,173300,9995481875,39900,39900,39900,39900,0
20250415,173200,9995481875,39900,39900,39900,39900,0
20250415,173100,9995481875,39900,39900,39900,39900,4309
20250415,173000,9995481875,39900,39900,39900,39900,0
20250415,172900,9995481875,39900,39900,39900,39900,0
20250415,172800,9995481875,39900,39900,39900,39900,0
20250415,172700,9995481875,39900,39900,39900,39900,0
20250415,172600,9995481875,39900,39900,39900,39900,0
20250415,172500,9995481875,39900,39900,39900,39900,0
20250415,172400,9995481875,39900,39900,39900,39900,0
20250415,172300,9995481875,39900,39900,39900,39900,0
20250415,172200,9995481875,39900,39900,39900,39900,0
20250415,172100,9995481875,39900,39900,39900,39900,0
20250415,172000,9995481875,39900,39900,39900,39900,0
20250415,171900,9995481875,39900,39900,39900,39900,0
20250415,171800,9995481875,39900,39900,39900,39900,0
20250415,171700,9995481875,39900,39900,39900,39900,0
20250415,171600,9995481875,39900,39900,39900,39900,0
20250415,171500,9995481875,39900,39900,39900,39900,0
20250415,171400,9995481875,39900,39900,39900,39900,0
20250415,171300,9995481875,39900,39900,39900,39900,0
20250415,171200,9995481875,39900,39900,39900,39900,0
20250415,171100,9995481875,39900,39900,39900,39900,0
20250415,171000,9995481875,39900,39900,39900,39900,0
20250415,170900,9995481875,39900,39900,39900,39900,0
20250415,170800,9995481875,39900,39900,39900,39900,0
20250415,170700,9995481875,39900,39900,39900,39900,0
20250415,170600,9995481875,39900,39900,39900,39900,0
20250415,170500,9995481875,39900,39900,39900,39900,0
20250415,170400,9995481875,39900,39900,39900,39900,0
20250415,170300,9995481875,39900,39900,39900,39900,0
20250415,170200,9995481875,39900,39900,39900,39900,0
20250415,170100,9995481875,39900,39900,39900,39900,4309
20250415,170000,9995481875,39900,39900,39900,39900,0
20250415,165900,9995481875,39900,39900,39900,39900,0
20250415,165800,9995481875,39900,39900,39900,39900,0
20250415,165700,9995481875,39900,39900,39900,39900,0
20250415,165600,9995481875,39900,39900,39900,39900,0
20250415,165500,9995481875,39900,39900,39900,39900,0
20250415,165400,9995481875,39900,39900,39900,39900,0
20250415,165300,9995481875,39900,39900,39900,39900,0
20250415,165200,9995481875,39900,39900,39900,39900,0
20250415,165100,9995481875,39900,39900,39900,39900,0
20250415,165000,9995481875,39900,39900,39900,39900,0
20250415,164900,9995481875,39900,39900,39900,39900,0
20250415,164800,9995481875,39900,39900,39900,39900,0
20250415,164700,9995481875,39900,39900,39900,39900,0
20250415,164600,9995481875,39900,39900,39900,39900,0
20250415,164500,9995481875,39900,39900,39900,39900,0
20250415,164400,9995481875,39900,39900,39900,39900,0
20250415,164300,9995481875,39900,39900,39900,39900,0
20250415,164200,9995481875,39900,39900,39900,39900,0
20250415,164100,9995481875,39900,39900,39900,39900,0
20250415,164000,9995481875,39900,39900,39900,39900,0
20250415,163900,9995481875,39900,39900,39900,39900,0
20250415,163800,9995481875,39900,39900,39900,39900,0
20250415,163700,9995481875,39900,39900,39900,39900,0
20250415,163600,9995481875,39900,39900,39900,39900,0
20250415,163500,9995481875,39900,39900,39900,39900,0
20250415,163400,9995481875,39900,39900,39900,39900,0
20250415,163300,9995481875,39900,39900,39900,39900,0
20250415,163200,9995481875,39900,39900,39900,39900,0
20250415,163100,9995481875,39900,39900,39900,39900,4309
20250415,163000,9995481875,39900,39900,39900,39900,0
20250415,162900,9995481875,39900,39900,39900,39900,0
20250415,162800,9995481875,39900,39900,39900,39900,0
20250415,162700,9995481875,39900,39900,39900,39900,0
20250415,162600,9995481875,39900,39900,39900,39900,0
20250415,162500,9995481875,39900,39900,39900,39900,0
20250415,162400,9995481875,39900,39900,39900,39900,0
20250415,162300,9995481875,39900,39900,39900,39900,0
20250415,162200,9995481875,39900,39900,39900,39900,0
20250415,162100,9995481875,39900,39900,39900,39900,0
20250415,162000,9995481875,39900,39900,39900,39900,0
20250415,161900,9995481875,39900,39900,39900,39900,0
20250415,161800,9995481875,39900,39900,39900,39900,0
20250415,161700,9995481875,39900,39900,39900,39900,0
20250415,161600,9995481875,39900,39900,39900,39900,0
20250415,161500,9995481875,39900,39900,39900,39900,0
20250415,161400,9995481875,39900,39900,39900,39900,0
20250415,161300,9995481875,39900,39900,39900,39900,0
20250415,161200,9995481875,39900,39900,39900,39900,0
20250415,161100,9995481875,39900,39900,39900,39900,0
20250415,161000,9995481875,39900,39900,39900,39900,0
20250415,160900,9995481875,39900,39900,39900,39900,0
20250415,160800,9995481875,39900,39900,39900,39900,0
20250415,160700,9995481875,39900,39900,39900,39900,0
20250415,160600,9995481875,39900,39900,39900,39900,0
20250415,160500,9995481875,39900,39900,39900,39900,0
20250415,160400,9995481875,39900,39900,39900,39900,0
20250415,160300,9995481875,39900,39900,39900,39900,0
20250415,160200,9995481875,39900,39900,39900,39900,0
20250415,160100,9995481875,39900,39900,39900,39900,4309
20250415,160000,9995481875,39900,39900,39900,39900,0
20250415,155900,9995481875,39900,39900,39900,39900,0
20250415,155800,9995481875,39900,39900,39900,39900,0
20250415,155700,9995481875,39900,39900,39900,39900,0
20250415,155600,9995481875,39900,39900,39900,39900,0
20250415,155500,9995481875,39900,39900,39900,39900,0
20250415,155400,9995481875,39900,39900,39900,39900,0
20250415,155300,9995481875,39900,39900,39900,39900,0
20250415,155200,9995481875,39900,39900,39900,39900,0
20250415,155100,9995481875,39900,39900,39900,39900,0
20250415,155000,9995481875,39900,39900,39900,39900,0
20250415,154900,9995481875,39900,39900,39900,39900,0
20250415,154800,9995481875,39900,39900,39900,39900,0
20250415,154700,9995481875,39900,39900,39900,39900,0
20250415,154600,9995481875,39900,39900,39900,39900,0
20250415,154500,9995481875,39900,39900,39900,39900,0
20250415,154400,9995481875,39900,39900,39900,39900,0
20250415,154300,9995481875,39900,39900,39900,39900,0
20250415,154200,9995481875,39900,39900,39900,39900,0
20250415,154100,9995481875,39900,39900,39900,39900,0
20250415,154000,9995481875,39900,39900,39900,39900,0
20250415,153900,9995481875,39900,39900,39900,39900,0
20250415,153800,9995481875,39900,39900,39900,39900,0
20250415,153700,9995481875,39900,39900,39900,39900,0
20250415,153600,9995481875,39900,39900,39900,39900,0
20250415,153500,9995481875,39900,39900,39900,39900,0
20250415,153400,9995481875,39900,39900,39900,39900,0
20250415,153300,9995481875,39900,39900,39900,39900,0
20250415,153200,9995481875,39900,39900,39900,39900,0
20250415,153100,9995481875,39900,39900,39900,39900,4309
20250415,153000,9995481875,39900,39900,39900,39900,4309
20250415,152900,9823552775,39850,39850,39850,39850,0
20250415,152800,9823552775,39850,39850,39850,39850,0
20250415,152700,9823552775,39850,39850,39850,39850,0
20250415,152600,9823552775,39850,39850,39850,39850,0
20250415,152500,9823552775,39850,39850,39850,39850,0
20250415,152400,9823552775,39850,39850,39850,39850,0
20250415,152300,9823552775,39850,39850,39850,39850,0
20250415,152200,9823552775,39850,39850,39850,39850,0
20250415,152100,9823552775,39850,39850,39850,39850,0
20250415,152000,9823552775,39850,39850,39850,39850,0
20250415,151900,9823552775,39850,39750,39850,39750,117
20250415,151800,9818894775,39800,39800,39850,39800,142
20250415,151700,9813242775,39850,39850,39900,39800,582
20250415,151600,9790045175,39900,39850,39900,39800,861
20250415,151500,9755712975,39800,39850,39900,39750,988
20250415,151400,9716363625,39850,39850,39900,39800,714
20250415,151300,9687900275,39900,39800,39900,39800,374
20250415,151200,9672994675,39900,39800,39900,39750,502
20250415,151100,9653002025,39850,39800,39850,39750,296
20250415,151000,9641219475,39850,39800,39850,39750,1072
20250415,150900,9598540725,39800,39800,39800,39750,275
20250415,150800,9587597225,39750,39750,39750,39700,906
20250415,150700,9551587425,39750,39800,39800,39750,686
20250415,150600,9524308525,39750,39750,39800,39700,262
20250415,150500,9513885775,39750,39700,39800,39700,1278
20250415,150400,9463131050,39700,39800,39800,39675,367
20250415,150300,9448539725,39800,39750,39800,39650,619
20250415,150200,9423940775,39750,39750,39750,39700,296
20250415,150100,9412178175,39700,39800,39850,39700,662
20250415,150000,9385841825,39800,39750,39800,39750,321
20250415,145900,9373068075,39800,39800,39900,39800,482
20250415,145800,9353868225,39850,39800,39850,39750,1342
20250415,145700,9300457125,39800,39800,39800,39750,367
20250415,145600,9285854325,39750,39750,39800,39700,600
20250415,145500,9261992325,39750,39750,39800,39750,576
20250415,145400,9239083725,39750,39750,39800,39750,753
20250415,145300,9209117125,39800,39750,39800,39750,415
20250415,145200,9192605775,39750,39650,39800,39650,646
20250415,145100,9166923825,39700,39700,39700,39650,517
20250415,145000,9146400725,39650,39700,39700,39600,1030
20250415,144900,9105519575,39650,39650,39700,39650,485
20250415,144800,9086277225,39650,39600,39650,39600,319
20250415,144700,9073636675,39550,39550,39600,39550,632
20250415,144600,9048615625,39500,39500,39550,39450,318
20250415,144500,9036050025,39500,39500,39600,39500,78
20250415,144400,9032966775,39500,39600,39600,39500,172
20250415,144300,9026161975,39600,39500,39650,39500,234
20250415,144200,9016903475,39550,39500,39550,39450,114
20250415,144100,9012404525,39500,39500,39550,39500,55
20250415,144000,9010231025,39500,39550,39550,39500,292
20250415,143900,8998686375,39550,39500,39550,39500,357
20250415,143800,8984583275,39650,39700,39700,39500,372
20250415,143700,8969832075,39650,39650,39700,39600,175
20250415,143600,8962889825,39650,39650,39650,39600,68
20250415,143500,8960195325,39600,39550,39700,39550,153
20250415,143400,8954129875,39600,39600,39600,39500,226
20250415,143300,8945188775,39600,39600,39600,39550,224
20250415,143200,8936320525,39600,39650,39700,39600,118
20250415,143100,8931641275,39600,39750,39750,39600,1143
20250415,143000,8886298575,39700,39700,39700,39600,708
20250415,142900,8858196325,39700,39700,39750,39650,416
20250415,142800,8841697825,39700,39750,39750,39700,211
20250415,142700,8833318225,39700,39750,39750,39700,86
20250415,142600,8829901425,39750,39700,39750,39700,93
20250415,142500,8826209075,39750,39750,39750,39700,157
20250415,142400,8819970375,39750,39700,39750,39650,234
20250415,142300,8810680375,39650,39700,39700,39650,152
20250415,142200,8804647725,39650,39650,39700,39650,120
20250415,142100,8799887425,39650,39650,39700,39650,247
20250415,142000,8790090825,39700,39700,39700,39650,210
20250415,141900,8781757825,39700,39700,39700,39650,156
20250415,141800,8775566925,39650,39600,39650,39600,348
20250415,141700,8761770575,39650,39550,39650,39500,286
20250415,141600,8750456275,39600,39700,39700,39550,593
20250415,141500,8726957725,39650,39700,39700,39650,101
20250415,141400,8722950275,39700,39700,39700,39650,236
20250415,141300,8713588325,39800,39600,39800,39600,149
20250415,141200,8707667425,39650,39600,39700,39600,116
20250415,141100,8703067175,39600,39950,39950,39550,480
20250415,141000,8684003075,39950,39900,39950,39750,119
20250415,140900,8679257975,39900,39900,40000,39850,2249
20250415,140800,8589402175,39950,39900,39950,39850,750
20250415,140700,8559460225,39900,39800,39950,39800,2217
20250415,140600,8471008725,39850,39850,39850,39750,1212
20250415,140500,8422755800,39850,39800,39850,39750,1087
20250415,140400,8379476150,39800,39750,39800,39750,1418
20250415,140300,8323066900,39750,39650,39750,39650,1334
20250415,140200,8270096600,39650,39600,39700,39550,1208
20250415,140100,8222220950,39650,39550,39700,39500,1130
20250415,140000,8177474450,39600,39550,39600,39450,926
20250415,135900,8140835600,39550,39600,39600,39450,1307
20250415,135800,8089143600,39450,39400,39600,39400,2666
20250415,135700,7983912300,39400,39350,39400,39250,267
20250415,135600,7973408150,39400,39300,39400,39250,280
20250415,135500,7962403900,39350,39400,39400,39350,342
20250415,135400,7948941700,39400,39350,39400,39300,440
20250415,135300,7931624300,39350,39250,39350,39250,114
20250415,135200,7927144850,39300,39300,39300,39200,315
20250415,135100,7914778650,39300,39300,39300,39200,364
20250415,135000,7900479650,39300,39250,39300,39250,140
20250415,134900,7894979550,39300,39250,39300,39250,255
20250415,134800,7884969600,39300,39250,39300,39250,153
20250415,134700,7878960400,39250,39250,39250,39200,305
20250415,134600,7867000300,39250,39200,39250,39150,633
20250415,134500,7842160750,39200,39150,39250,39150,213
20250415,134400,7833810750,39150,39100,39200,39100,309
20250415,134300,7821706800,39150,39200,39250,39150,258
20250415,134200,7811596600,39200,39150,39250,39100,155
20250415,134100,7805523050,39100,39150,39150,39100,212
20250415,134000,7797225050,39100,39150,39150,39100,105
20250415,133900,7793117450,39100,39100,39150,39100,72
20250415,133800,7790300300,39100,39100,39150,39050,374
20250415,133700,7775660400,39100,39200,39200,39100,348
20250415,133600,7762042750,39200,39150,39300,39150,387
20250415,133500,7746870700,39150,39050,39200,39050,1841
20250415,133400,7674912350,39050,39100,39100,39050,46
20250415,133300,7673114200,39100,39150,39150,39050,527
20250415,133200,7652522300,39150,39150,39150,39100,55
20250415,133100,7650369300,39100,39050,39150,39050,202
20250415,133000,7642471300,39050,39100,39100,39050,83
20250415,132900,7639228050,39050,39100,39100,39050,121
20250415,132800,7634497300,39100,39100,39100,39050,288
20250415,132700,7623242600,39150,39150,39150,39100,54
20250415,132600,7621128800,39100,39150,39150,39050,127
20250415,132500,7616161150,39200,39300,39300,39150,229
20250415,132400,7607178950,39250,39300,39300,39250,190
20250415,132300,7599717200,39250,39250,39300,39250,38
20250415,132200,7598224650,39250,39250,39300,39250,122
20250415,132100,7593432000,39300,39300,39300,39250,65
20250415,132000,7590877550,39250,39300,39300,39250,83
20250415,131900,7587616250,39300,39300,39300,39250,103
20250415,131800,7583568650,39300,39300,39300,39250,113
20250415,131700,7579129800,39250,39300,39350,39250,324
20250415,131600,7566401450,39300,39350,39350,39300,163
20250415,131500,7559995200,39300,39200,39350,39200,61
20250415,131400,7557598850,39200,39300,39350,39200,230
20250415,131300,7548562750,39300,39350,39350,39300,117
20250415,131200,7543963150,39300,39350,39350,39300,240
20250415,131100,7534519850,39300,39300,39350,39300,145
20250415,131000,7528815300,39300,39350,39350,39300,79
20250415,130900,7525707400,39300,39300,39350,39300,158
20250415,130800,7519495500,39350,39300,39350,39300,228
20250415,130700,7510528450,39350,39350,39400,39300,138
20250415,130600,7505096600,39350,39400,39400,39350,408
20250415,130500,7489037000,39400,39400,39400,39350,221
20250415,130400,7480336750,39350,39400,39450,39350,107
20250415,130300,7476118200,39350,39400,39450,39350,332
20250415,130200,7463037700,39350,39350,39400,39350,51
20250415,130100,7461028850,39350,39400,39450,39350,158
20250415,130000,7454803000,39400,39400,39450,39350,232
20250415,125900,7445662950,39400,39350,39400,39350,58
20250415,125800,7443378000,39350,39350,39400,39300,126
20250415,125700,7438421100,39300,39300,39350,39300,37
20250415,125600,7436965850,39300,39300,39400,39300,264
20250415,125500,7426577700,39300,39300,39350,39300,152
20250415,125400,7420602850,39300,39350,39350,39300,152
20250415,125300,7414623250,39300,39300,39300,39250,191
20250415,125200,7407117400,39300,39250,39300,39250,30
20250415,125100,7405938950,39250,39250,39300,39250,72
20250415,125000,7403111700,39250,39200,39300,39200,55
20250415,124900,7400952200,39150,39250,39300,39150,280
20250415,124800,7389974300,39250,39250,39300,39250,176
20250415,124700,7383064850,39250,39300,39300,39250,141
20250415,124600,7377525900,39350,39350,39350,39300,126
20250415,124500,7372569750,39300,39350,39350,39250,109
20250415,124400,7368283750,39300,39300,39300,39250,218
20250415,124300,7359717000,39250,39250,39300,39200,384
20250415,124200,7344644150,39200,39200,39250,39200,119
20250415,124100,7339975250,39250,39300,39300,39200,191
20250415,124000,7332478050,39300,39300,39300,39250,81
20250415,123900,7329295150,39300,39250,39300,39250,152
20250415,123800,7323325250,39300,39250,39350,39250,117
20250415,123700,7318728000,39250,39250,39300,39250,108
20250415,123600,7314484400,39300,39250,39300,39250,26
20250415,123500,7313462850,39300,39250,39300,39250,88
20250415,123400,7310004750,39200,39250,39300,39200,87
20250415,123300,7306592400,39200,39250,39300,39200,143
20250415,123200,7300977700,39300,39200,39300,39200,81
20250415,123100,7297795500,39200,39150,39250,39150,182
20250415,123000,7290660700,39150,39150,39200,39150,142
20250415,122900,7285094650,39150,39150,39200,39100,211
20250415,122800,7276827650,39150,39150,39200,39100,123
20250415,122700,7272008700,39200,39200,39200,39100,118
20250415,122600,7267386000,39150,39200,39200,39150,219
20250415,122500,7258808700,39200,39150,39200,39150,95
20250415,122400,7255085050,39200,39150,39200,39150,91
20250415,122300,7251518500,39150,39100,39200,39100,70
20250415,122200,7248780300,39150,39200,39200,39050,562
20250415,122100,7226793800,39200,39250,39300,39150,94
20250415,122000,7223101400,39300,39250,39300,39050,1180
20250415,121900,7176909100,39250,39250,39350,39250,57
20250415,121800,7174669150,39300,39200,39300,39050,406
20250415,121700,7158757200,39250,39150,39250,39150,362
20250415,121600,7144564550,39150,39100,39250,39100,145
20250415,121500,7138881250,39300,39250,39300,39050,747
20250415,121400,7109665900,39300,39300,39300,39250,197
20250415,121300,7101924600,39250,39350,39350,39200,240
20250415,121200,7092498250,39350,39350,39400,39300,43
20250415,121100,7090805650,39350,39350,39400,39350,314
20250415,121000,7078445300,39400,39350,39400,39350,70
20250415,120900,7075689150,39400,39350,39450,39350,147
20250415,120800,7069896750,39400,39400,39400,39350,57
20250415,120700,7067651850,39350,39450,39500,39350,224
20250415,120600,7058823650,39450,39400,39450,39350,71
20250415,120500,7056027600,39450,39400,39450,39300,476
20250415,120400,7037317250,39400,39450,39500,39350,182
20250415,120300,7030139900,39500,39450,39500,39450,93
20250415,120200,7026468400,39450,39500,39500,39450,112
20250415,120100,7022045250,39450,39450,39500,39450,74
20250415,120000,7019124050,39500,39450,39500,39400,172
20250415,115900,7012339950,39500,39500,39500,39450,91
20250415,115800,7008745850,39500,39500,39500,39450,129
20250415,115700,7003654150,39450,39450,39450,39400,66
20250415,115600,7001050500,39450,39400,39500,39400,78
20250415,115500,6997972350,39400,39450,39500,39400,161
20250415,115400,6991620800,39450,39400,39500,39400,53
20250415,115300,6989530100,39400,39400,39400,39350,158
20250415,115200,6983305500,39400,39400,39450,39350,217
20250415,115100,6974749500,39400,39150,39450,39150,61
20250415,115000,6972351150,39150,39350,39450,39150,797
20250415,114900,6941069700,39350,39500,39650,39350,404
20250415,114800,6925133750,39500,39450,39600,39450,777
20250415,114700,6894381600,39500,39500,39600,39500,239
20250415,114600,6884936700,39500,39500,39600,39500,58
20250415,114500,6882643050,39550,39550,39600,39500,227
20250415,114400,6873662450,39600,39550,39600,39550,218
20250415,114300,6865039050,39600,39600,39600,39550,130
20250415,114200,6859892600,39600,39650,39650,39550,238
20250415,114100,6850470150,39650,39650,39700,39650,207
20250415,114000,6842257900,39650,39700,39700,39650,85
20250415,113900,6838886650,39650,39650,39700,39650,21
20250415,113800,6838053200,39650,39650,39700,39600,204
20250415,113700,6829968700,39650,39550,39650,39550,343
20250415,113600,6816378400,39550,39600,39650,39550,318
20250415,113500,6803784100,39650,39600,39650,39550,544
20250415,113400,6782236050,39550,39600,39600,39550,120
20250415,113300,6777484350,39600,39500,39600,39500,472
20250415,113200,6758816650,39550,39450,39550,39450,169
20250415,113100,6752133850,39500,39500,39500,39450,118
20250415,113000,6747473050,39550,39400,39550,39400,129
20250415,112900,6742383350,39400,39350,39500,39350,936
20250415,112800,6705497250,39350,39450,39550,39350,1376
20250415,112700,6651241200,39400,39400,39500,39400,700
20250415,112600,6623633150,39400,39350,39400,39350,143
20250415,112500,6618002700,39400,39400,39450,39350,135
20250415,112400,6612684250,39350,39350,39400,39350,235
20250415,112300,6603434100,39300,39400,39400,39300,109
20250415,112200,6599142750,39350,39400,39400,39350,292
20250415,112100,6587646400,39400,39350,39400,39350,39
20250415,112000,6586110350,39350,39350,39400,39350,117
20250415,111900,6581504000,39350,39350,39400,39350,206
20250415,111800,6573390700,39400,39350,39400,39350,47
20250415,111700,6571540600,39350,39400,39450,39350,167
20250415,111600,6564959550,39450,39400,39450,39400,104
20250415,111500,6560861000,39400,39400,39450,39400,224
20250415,111400,6552033500,39450,39350,39450,39350,50
20250415,111300,6550062550,39400,39450,39450,39350,381
20250415,111200,6535056250,39400,39450,39500,39400,295
20250415,111100,6523429150,39450,39450,39500,39400,211
20250415,111000,6515104750,39500,39500,39550,39450,170
20250415,110900,6508392000,39450,39450,39500,39450,225
20250415,110800,6499514450,39450,39450,39500,39450,29
20250415,110700,6498369700,39450,39450,39500,39450,41
20250415,110600,6496751200,39500,39400,39500,39400,28
20250415,110500,6495645500,39450,39550,39550,39450,195
20250415,110400,6487945600,39550,39450,39550,39450,57
20250415,110300,6485692800,39450,39400,39450,39400,110
20250415,110200,6481353450,39400,39400,39550,39400,87
20250415,110100,6477917400,39400,39400,39450,39350,257
20250415,110000,6467793000,39400,39350,39450,39350,113
20250415,105900,6463341250,39450,39400,39450,39400,181
20250415,105800,6456207800,39350,39350,39400,39300,62
20250415,105700,6453768100,39350,39300,39350,39250,106
20250415,105600,6449602000,39300,39450,39500,39300,423
20250415,105500,6432953800,39450,39350,39550,39350,17
20250415,105400,6432283700,39400,39400,39400,39300,155
20250415,105300,6426178700,39450,39400,39550,39400,385
20250415,105200,6410982850,39450,39300,39450,39300,343
20250415,105100,6397484500,39350,39300,39400,39250,11
20250415,105000,6397051800,39250,39350,39400,39250,334
20250415,104900,6383920650,39350,39350,39450,39300,167
20250415,104800,6377347250,39450,39500,39500,39350,240
20250415,104700,6367884200,39550,39650,39650,39450,622
20250415,104600,6343288850,39650,39650,39700,39650,75
20250415,104500,6340312650,39700,39650,39700,39650,114
20250415,104400,6335788700,39600,39600,39600,39600,1
20250415,104300,6335749100,39700,39700,39700,39550,339
20250415,104200,6322318600,39700,39700,39700,39600,309
20250415,104100,6310079600,39600,39600,39700,39550,654
20250415,104000,6284152200,39550,39550,39650,39550,206
20250415,103900,6275999650,39550,39600,39600,39550,121
20250415,103800,6271208150,39600,39550,39600,39550,243
20250415,103700,6261585600,39600,39600,39600,39600,91
20250415,103600,6257982000,39600,39600,39600,39500,103
20250415,103500,6253903300,39450,39600,39600,39450,15
20250415,103400,6253310700,39600,39650,39650,39500,394
20250415,103300,6237715300,39650,39700,39700,39600,39
20250415,103200,6236168050,39650,39550,39650,39500,975
20250415,103100,6197580800,39550,39600,39600,39450,137
20250415,103000,6192165700,39600,39550,39600,39550,133
20250415,102900,6186900700,39600,39600,39650,39400,2115
20250415,102800,6103215750,39650,39400,39650,39400,6516
20250415,102700,5846220350,39350,39250,39350,39250,461
20250415,102600,5828080300,39200,39150,39350,39150,1226
20250415,102500,5779977750,39150,39050,39150,39050,222
20250415,102400,5771290250,39050,39000,39050,38900,146
20250415,102300,5765595450,39000,38950,39000,38900,742
20250415,102200,5736663850,38950,39000,39000,38950,126
20250415,102100,5731755400,39000,39000,39000,38975,29
20250415,102000,5730624425,39000,38800,39000,38800,8
20250415,101900,5730312625,38850,38900,38900,38650,1001
20250415,101800,5691506825,38950,39100,39100,38950,354
20250415,101700,5677694975,39100,39100,39100,39100,40
20250415,101600,5676130975,39050,39100,39100,38950,556
20250415,101500,5654442325,39150,39200,39200,39100,17
20250415,101400,5653776325,39150,39200,39250,39150,330
20250415,101300,5640842675,39200,39200,39250,39200,186
20250415,101200,5633549575,39250,39250,39250,39150,1291
20250415,101100,5582929775,39250,39050,39250,39000,652
20250415,101000,5557408275,38900,38850,39000,38850,1171
20250415,100900,5511822425,38900,38900,38900,38800,450
20250415,100800,5494330475,38850,38900,38950,38850,608
20250415,100700,5470681275,38900,39000,39000,38900,388
20250415,100600,5455577325,39000,39000,39000,38900,1084
20250415,100500,5413389075,39000,39100,39100,39000,416
20250415,100400,5397141675,39100,39200,39200,39050,911
20250415,100300,5361497325,39200,39250,39300,39150,330
20250415,100200,5348541675,39250,39250,39300,39150,361
20250415,100100,5334397675,39300,39500,39500,39100,1350
20250415,100000,5281305625,39450,39550,39700,39450,698
20250415,095900,5253731975,39550,39700,39700,39500,2609
20250415,095800,5150571825,39750,39700,39800,39700,654
20250415,095700,5124560175,39700,39750,39800,39700,375
20250415,095600,5109658425,39750,39800,39950,39750,611
20250415,095500,5085353375,40000,39800,40000,39750,631
20250415,095400,5060226075,39800,39800,39900,39700,868
20250415,095300,5025694725,39800,40050,40050,39800,545
20250415,095200,5003903925,40050,40050,40100,40050,325
20250415,095100,4990885925,40100,40100,40150,40050,239
20250415,095000,4981301875,40100,39950,40100,39950,856
20250415,094900,4947027125,40000,39950,40000,39900,124
20250415,094800,4942075975,39900,39900,40000,39850,337
20250415,094700,4928635125,39900,40000,40200,39800,446
20250415,094600,4910756325,40000,39950,40000,39500,2839
20250415,094500,4797983275,40000,40100,40100,39950,116
20250415,094400,4793341875,39900,40250,40250,39900,1205
20250415,094300,4745011625,40300,40350,40350,40200,389
20250415,094200,4729339925,40350,40200,40350,40000,733
20250415,094100,4699894475,40200,40100,40250,40100,609
20250415,094000,4675453575,40250,40350,40350,40100,409
20250415,093900,4658982075,40250,40350,40400,40250,776
20250415,093800,4627679975,40350,40400,40400,40300,577
20250415,093700,4604399575,40400,40350,40400,40300,550
20250415,093600,4582191925,40300,40100,40350,40100,534
20250415,093500,4560699825,40100,40100,40200,39950,2029
20250415,093400,4479441675,40100,40200,40200,40050,532
20250415,093300,4458106725,40150,40300,40300,40150,1560
20250415,093200,4395405275,40300,40400,40500,40300,1719
20250415,093100,4325957175,40400,40400,40450,40200,906
20250415,093000,4289401575,40400,40450,40550,40350,2271
20250415,092900,4197502825,40600,40350,40750,40200,7616
20250415,092800,3889431200,40250,40500,40500,40000,6116
20250415,092700,3643290450,40500,39900,40500,39900,8669
20250415,092600,3294956450,39900,39550,39900,39550,3477
20250415,092500,3156782800,39500,39350,39500,39350,1063
20250415,092400,3114888950,39350,39200,39350,39150,2343
20250415,092300,3023009900,39250,39150,39300,39000,378
20250415,092200,3008205100,39250,39500,39550,39200,2239
20250415,092100,2919878475,39500,39600,39650,39450,1625
20250415,092000,2855629875,39450,39350,39700,39350,6243
20250415,091900,2608821850,39350,38900,39350,38900,3948
20250415,091800,2454570750,38900,38800,39200,38800,3620
20250415,091700,2313259550,38950,38550,39000,38550,4671
20250415,091600,2131863450,38550,38500,38700,38150,2648
20250415,091500,2029937100,38400,38050,38450,38000,1956
20250415,091400,1955166800,38000,37900,38050,37800,2813
20250415,091300,1848545800,37900,38000,38050,37900,2148
20250415,091200,1766972200,38000,38000,38200,37900,2756
20250415,091100,1662241650,37900,37950,38000,37800,1167
20250415,091000,1617963400,37900,37900,38050,37850,660
20250415,090900,1592928350,37900,38050,38250,37900,3836
20250415,090800,1447100350,38000,38250,38250,38000,1316
20250415,090700,1397019250,38100,38250,38400,38100,1581
20250415,090600,1336637950,38250,38200,38450,38000,3659
20250415,090500,1196955650,38350,38550,38550,38200,1464
20250415,090400,1140864400,38550,38400,38650,38300,3153
20250415,090300,1019320450,38300,38600,38600,38300,3603
20250415,090200,880816800,38650,38650,38650,38400,7825
20250415,090100,579419150,38700,38900,39100,38650,5357
20250415,090000,371015550,38900,38850,39000,38650,9556
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183100 9995481875 39900 39900 39900 39900 4309
3 20250415 183000 9995481875 39900 39900 39900 39900 0
4 20250415 182900 9995481875 39900 39900 39900 39900 0
5 20250415 182800 9995481875 39900 39900 39900 39900 0
6 20250415 182700 9995481875 39900 39900 39900 39900 0
7 20250415 182600 9995481875 39900 39900 39900 39900 0
8 20250415 182500 9995481875 39900 39900 39900 39900 0
9 20250415 182400 9995481875 39900 39900 39900 39900 0
10 20250415 182300 9995481875 39900 39900 39900 39900 0
11 20250415 182200 9995481875 39900 39900 39900 39900 0
12 20250415 182100 9995481875 39900 39900 39900 39900 0
13 20250415 182000 9995481875 39900 39900 39900 39900 0
14 20250415 181900 9995481875 39900 39900 39900 39900 0
15 20250415 181800 9995481875 39900 39900 39900 39900 0
16 20250415 181700 9995481875 39900 39900 39900 39900 0
17 20250415 181600 9995481875 39900 39900 39900 39900 0
18 20250415 181500 9995481875 39900 39900 39900 39900 0
19 20250415 181400 9995481875 39900 39900 39900 39900 0
20 20250415 181300 9995481875 39900 39900 39900 39900 0
21 20250415 181200 9995481875 39900 39900 39900 39900 0
22 20250415 181100 9995481875 39900 39900 39900 39900 0
23 20250415 181000 9995481875 39900 39900 39900 39900 0
24 20250415 180900 9995481875 39900 39900 39900 39900 0
25 20250415 180800 9995481875 39900 39900 39900 39900 0
26 20250415 180700 9995481875 39900 39900 39900 39900 0
27 20250415 180600 9995481875 39900 39900 39900 39900 0
28 20250415 180500 9995481875 39900 39900 39900 39900 0
29 20250415 180400 9995481875 39900 39900 39900 39900 0
30 20250415 180300 9995481875 39900 39900 39900 39900 0
31 20250415 180200 9995481875 39900 39900 39900 39900 0
32 20250415 180100 9995481875 39900 39900 39900 39900 4309
33 20250415 180000 9995481875 39900 39900 39900 39900 0
34 20250415 175900 9995481875 39900 39900 39900 39900 0
35 20250415 175800 9995481875 39900 39900 39900 39900 0
36 20250415 175700 9995481875 39900 39900 39900 39900 0
37 20250415 175600 9995481875 39900 39900 39900 39900 0
38 20250415 175500 9995481875 39900 39900 39900 39900 0
39 20250415 175400 9995481875 39900 39900 39900 39900 0
40 20250415 175300 9995481875 39900 39900 39900 39900 0
41 20250415 175200 9995481875 39900 39900 39900 39900 0
42 20250415 175100 9995481875 39900 39900 39900 39900 0
43 20250415 175000 9995481875 39900 39900 39900 39900 0
44 20250415 174900 9995481875 39900 39900 39900 39900 0
45 20250415 174800 9995481875 39900 39900 39900 39900 0
46 20250415 174700 9995481875 39900 39900 39900 39900 0
47 20250415 174600 9995481875 39900 39900 39900 39900 0
48 20250415 174500 9995481875 39900 39900 39900 39900 0
49 20250415 174400 9995481875 39900 39900 39900 39900 0
50 20250415 174300 9995481875 39900 39900 39900 39900 0
51 20250415 174200 9995481875 39900 39900 39900 39900 0
52 20250415 174100 9995481875 39900 39900 39900 39900 0
53 20250415 174000 9995481875 39900 39900 39900 39900 0
54 20250415 173900 9995481875 39900 39900 39900 39900 0
55 20250415 173800 9995481875 39900 39900 39900 39900 0
56 20250415 173700 9995481875 39900 39900 39900 39900 0
57 20250415 173600 9995481875 39900 39900 39900 39900 0
58 20250415 173500 9995481875 39900 39900 39900 39900 0
59 20250415 173400 9995481875 39900 39900 39900 39900 0
60 20250415 173300 9995481875 39900 39900 39900 39900 0
61 20250415 173200 9995481875 39900 39900 39900 39900 0
62 20250415 173100 9995481875 39900 39900 39900 39900 4309
63 20250415 173000 9995481875 39900 39900 39900 39900 0
64 20250415 172900 9995481875 39900 39900 39900 39900 0
65 20250415 172800 9995481875 39900 39900 39900 39900 0
66 20250415 172700 9995481875 39900 39900 39900 39900 0
67 20250415 172600 9995481875 39900 39900 39900 39900 0
68 20250415 172500 9995481875 39900 39900 39900 39900 0
69 20250415 172400 9995481875 39900 39900 39900 39900 0
70 20250415 172300 9995481875 39900 39900 39900 39900 0
71 20250415 172200 9995481875 39900 39900 39900 39900 0
72 20250415 172100 9995481875 39900 39900 39900 39900 0
73 20250415 172000 9995481875 39900 39900 39900 39900 0
74 20250415 171900 9995481875 39900 39900 39900 39900 0
75 20250415 171800 9995481875 39900 39900 39900 39900 0
76 20250415 171700 9995481875 39900 39900 39900 39900 0
77 20250415 171600 9995481875 39900 39900 39900 39900 0
78 20250415 171500 9995481875 39900 39900 39900 39900 0
79 20250415 171400 9995481875 39900 39900 39900 39900 0
80 20250415 171300 9995481875 39900 39900 39900 39900 0
81 20250415 171200 9995481875 39900 39900 39900 39900 0
82 20250415 171100 9995481875 39900 39900 39900 39900 0
83 20250415 171000 9995481875 39900 39900 39900 39900 0
84 20250415 170900 9995481875 39900 39900 39900 39900 0
85 20250415 170800 9995481875 39900 39900 39900 39900 0
86 20250415 170700 9995481875 39900 39900 39900 39900 0
87 20250415 170600 9995481875 39900 39900 39900 39900 0
88 20250415 170500 9995481875 39900 39900 39900 39900 0
89 20250415 170400 9995481875 39900 39900 39900 39900 0
90 20250415 170300 9995481875 39900 39900 39900 39900 0
91 20250415 170200 9995481875 39900 39900 39900 39900 0
92 20250415 170100 9995481875 39900 39900 39900 39900 4309
93 20250415 170000 9995481875 39900 39900 39900 39900 0
94 20250415 165900 9995481875 39900 39900 39900 39900 0
95 20250415 165800 9995481875 39900 39900 39900 39900 0
96 20250415 165700 9995481875 39900 39900 39900 39900 0
97 20250415 165600 9995481875 39900 39900 39900 39900 0
98 20250415 165500 9995481875 39900 39900 39900 39900 0
99 20250415 165400 9995481875 39900 39900 39900 39900 0
100 20250415 165300 9995481875 39900 39900 39900 39900 0
101 20250415 165200 9995481875 39900 39900 39900 39900 0
102 20250415 165100 9995481875 39900 39900 39900 39900 0
103 20250415 165000 9995481875 39900 39900 39900 39900 0
104 20250415 164900 9995481875 39900 39900 39900 39900 0
105 20250415 164800 9995481875 39900 39900 39900 39900 0
106 20250415 164700 9995481875 39900 39900 39900 39900 0
107 20250415 164600 9995481875 39900 39900 39900 39900 0
108 20250415 164500 9995481875 39900 39900 39900 39900 0
109 20250415 164400 9995481875 39900 39900 39900 39900 0
110 20250415 164300 9995481875 39900 39900 39900 39900 0
111 20250415 164200 9995481875 39900 39900 39900 39900 0
112 20250415 164100 9995481875 39900 39900 39900 39900 0
113 20250415 164000 9995481875 39900 39900 39900 39900 0
114 20250415 163900 9995481875 39900 39900 39900 39900 0
115 20250415 163800 9995481875 39900 39900 39900 39900 0
116 20250415 163700 9995481875 39900 39900 39900 39900 0
117 20250415 163600 9995481875 39900 39900 39900 39900 0
118 20250415 163500 9995481875 39900 39900 39900 39900 0
119 20250415 163400 9995481875 39900 39900 39900 39900 0
120 20250415 163300 9995481875 39900 39900 39900 39900 0
121 20250415 163200 9995481875 39900 39900 39900 39900 0
122 20250415 163100 9995481875 39900 39900 39900 39900 4309
123 20250415 163000 9995481875 39900 39900 39900 39900 0
124 20250415 162900 9995481875 39900 39900 39900 39900 0
125 20250415 162800 9995481875 39900 39900 39900 39900 0
126 20250415 162700 9995481875 39900 39900 39900 39900 0
127 20250415 162600 9995481875 39900 39900 39900 39900 0
128 20250415 162500 9995481875 39900 39900 39900 39900 0
129 20250415 162400 9995481875 39900 39900 39900 39900 0
130 20250415 162300 9995481875 39900 39900 39900 39900 0
131 20250415 162200 9995481875 39900 39900 39900 39900 0
132 20250415 162100 9995481875 39900 39900 39900 39900 0
133 20250415 162000 9995481875 39900 39900 39900 39900 0
134 20250415 161900 9995481875 39900 39900 39900 39900 0
135 20250415 161800 9995481875 39900 39900 39900 39900 0
136 20250415 161700 9995481875 39900 39900 39900 39900 0
137 20250415 161600 9995481875 39900 39900 39900 39900 0
138 20250415 161500 9995481875 39900 39900 39900 39900 0
139 20250415 161400 9995481875 39900 39900 39900 39900 0
140 20250415 161300 9995481875 39900 39900 39900 39900 0
141 20250415 161200 9995481875 39900 39900 39900 39900 0
142 20250415 161100 9995481875 39900 39900 39900 39900 0
143 20250415 161000 9995481875 39900 39900 39900 39900 0
144 20250415 160900 9995481875 39900 39900 39900 39900 0
145 20250415 160800 9995481875 39900 39900 39900 39900 0
146 20250415 160700 9995481875 39900 39900 39900 39900 0
147 20250415 160600 9995481875 39900 39900 39900 39900 0
148 20250415 160500 9995481875 39900 39900 39900 39900 0
149 20250415 160400 9995481875 39900 39900 39900 39900 0
150 20250415 160300 9995481875 39900 39900 39900 39900 0
151 20250415 160200 9995481875 39900 39900 39900 39900 0
152 20250415 160100 9995481875 39900 39900 39900 39900 4309
153 20250415 160000 9995481875 39900 39900 39900 39900 0
154 20250415 155900 9995481875 39900 39900 39900 39900 0
155 20250415 155800 9995481875 39900 39900 39900 39900 0
156 20250415 155700 9995481875 39900 39900 39900 39900 0
157 20250415 155600 9995481875 39900 39900 39900 39900 0
158 20250415 155500 9995481875 39900 39900 39900 39900 0
159 20250415 155400 9995481875 39900 39900 39900 39900 0
160 20250415 155300 9995481875 39900 39900 39900 39900 0
161 20250415 155200 9995481875 39900 39900 39900 39900 0
162 20250415 155100 9995481875 39900 39900 39900 39900 0
163 20250415 155000 9995481875 39900 39900 39900 39900 0
164 20250415 154900 9995481875 39900 39900 39900 39900 0
165 20250415 154800 9995481875 39900 39900 39900 39900 0
166 20250415 154700 9995481875 39900 39900 39900 39900 0
167 20250415 154600 9995481875 39900 39900 39900 39900 0
168 20250415 154500 9995481875 39900 39900 39900 39900 0
169 20250415 154400 9995481875 39900 39900 39900 39900 0
170 20250415 154300 9995481875 39900 39900 39900 39900 0
171 20250415 154200 9995481875 39900 39900 39900 39900 0
172 20250415 154100 9995481875 39900 39900 39900 39900 0
173 20250415 154000 9995481875 39900 39900 39900 39900 0
174 20250415 153900 9995481875 39900 39900 39900 39900 0
175 20250415 153800 9995481875 39900 39900 39900 39900 0
176 20250415 153700 9995481875 39900 39900 39900 39900 0
177 20250415 153600 9995481875 39900 39900 39900 39900 0
178 20250415 153500 9995481875 39900 39900 39900 39900 0
179 20250415 153400 9995481875 39900 39900 39900 39900 0
180 20250415 153300 9995481875 39900 39900 39900 39900 0
181 20250415 153200 9995481875 39900 39900 39900 39900 0
182 20250415 153100 9995481875 39900 39900 39900 39900 4309
183 20250415 153000 9995481875 39900 39900 39900 39900 4309
184 20250415 152900 9823552775 39850 39850 39850 39850 0
185 20250415 152800 9823552775 39850 39850 39850 39850 0
186 20250415 152700 9823552775 39850 39850 39850 39850 0
187 20250415 152600 9823552775 39850 39850 39850 39850 0
188 20250415 152500 9823552775 39850 39850 39850 39850 0
189 20250415 152400 9823552775 39850 39850 39850 39850 0
190 20250415 152300 9823552775 39850 39850 39850 39850 0
191 20250415 152200 9823552775 39850 39850 39850 39850 0
192 20250415 152100 9823552775 39850 39850 39850 39850 0
193 20250415 152000 9823552775 39850 39850 39850 39850 0
194 20250415 151900 9823552775 39850 39750 39850 39750 117
195 20250415 151800 9818894775 39800 39800 39850 39800 142
196 20250415 151700 9813242775 39850 39850 39900 39800 582
197 20250415 151600 9790045175 39900 39850 39900 39800 861
198 20250415 151500 9755712975 39800 39850 39900 39750 988
199 20250415 151400 9716363625 39850 39850 39900 39800 714
200 20250415 151300 9687900275 39900 39800 39900 39800 374
201 20250415 151200 9672994675 39900 39800 39900 39750 502
202 20250415 151100 9653002025 39850 39800 39850 39750 296
203 20250415 151000 9641219475 39850 39800 39850 39750 1072
204 20250415 150900 9598540725 39800 39800 39800 39750 275
205 20250415 150800 9587597225 39750 39750 39750 39700 906
206 20250415 150700 9551587425 39750 39800 39800 39750 686
207 20250415 150600 9524308525 39750 39750 39800 39700 262
208 20250415 150500 9513885775 39750 39700 39800 39700 1278
209 20250415 150400 9463131050 39700 39800 39800 39675 367
210 20250415 150300 9448539725 39800 39750 39800 39650 619
211 20250415 150200 9423940775 39750 39750 39750 39700 296
212 20250415 150100 9412178175 39700 39800 39850 39700 662
213 20250415 150000 9385841825 39800 39750 39800 39750 321
214 20250415 145900 9373068075 39800 39800 39900 39800 482
215 20250415 145800 9353868225 39850 39800 39850 39750 1342
216 20250415 145700 9300457125 39800 39800 39800 39750 367
217 20250415 145600 9285854325 39750 39750 39800 39700 600
218 20250415 145500 9261992325 39750 39750 39800 39750 576
219 20250415 145400 9239083725 39750 39750 39800 39750 753
220 20250415 145300 9209117125 39800 39750 39800 39750 415
221 20250415 145200 9192605775 39750 39650 39800 39650 646
222 20250415 145100 9166923825 39700 39700 39700 39650 517
223 20250415 145000 9146400725 39650 39700 39700 39600 1030
224 20250415 144900 9105519575 39650 39650 39700 39650 485
225 20250415 144800 9086277225 39650 39600 39650 39600 319
226 20250415 144700 9073636675 39550 39550 39600 39550 632
227 20250415 144600 9048615625 39500 39500 39550 39450 318
228 20250415 144500 9036050025 39500 39500 39600 39500 78
229 20250415 144400 9032966775 39500 39600 39600 39500 172
230 20250415 144300 9026161975 39600 39500 39650 39500 234
231 20250415 144200 9016903475 39550 39500 39550 39450 114
232 20250415 144100 9012404525 39500 39500 39550 39500 55
233 20250415 144000 9010231025 39500 39550 39550 39500 292
234 20250415 143900 8998686375 39550 39500 39550 39500 357
235 20250415 143800 8984583275 39650 39700 39700 39500 372
236 20250415 143700 8969832075 39650 39650 39700 39600 175
237 20250415 143600 8962889825 39650 39650 39650 39600 68
238 20250415 143500 8960195325 39600 39550 39700 39550 153
239 20250415 143400 8954129875 39600 39600 39600 39500 226
240 20250415 143300 8945188775 39600 39600 39600 39550 224
241 20250415 143200 8936320525 39600 39650 39700 39600 118
242 20250415 143100 8931641275 39600 39750 39750 39600 1143
243 20250415 143000 8886298575 39700 39700 39700 39600 708
244 20250415 142900 8858196325 39700 39700 39750 39650 416
245 20250415 142800 8841697825 39700 39750 39750 39700 211
246 20250415 142700 8833318225 39700 39750 39750 39700 86
247 20250415 142600 8829901425 39750 39700 39750 39700 93
248 20250415 142500 8826209075 39750 39750 39750 39700 157
249 20250415 142400 8819970375 39750 39700 39750 39650 234
250 20250415 142300 8810680375 39650 39700 39700 39650 152
251 20250415 142200 8804647725 39650 39650 39700 39650 120
252 20250415 142100 8799887425 39650 39650 39700 39650 247
253 20250415 142000 8790090825 39700 39700 39700 39650 210
254 20250415 141900 8781757825 39700 39700 39700 39650 156
255 20250415 141800 8775566925 39650 39600 39650 39600 348
256 20250415 141700 8761770575 39650 39550 39650 39500 286
257 20250415 141600 8750456275 39600 39700 39700 39550 593
258 20250415 141500 8726957725 39650 39700 39700 39650 101
259 20250415 141400 8722950275 39700 39700 39700 39650 236
260 20250415 141300 8713588325 39800 39600 39800 39600 149
261 20250415 141200 8707667425 39650 39600 39700 39600 116
262 20250415 141100 8703067175 39600 39950 39950 39550 480
263 20250415 141000 8684003075 39950 39900 39950 39750 119
264 20250415 140900 8679257975 39900 39900 40000 39850 2249
265 20250415 140800 8589402175 39950 39900 39950 39850 750
266 20250415 140700 8559460225 39900 39800 39950 39800 2217
267 20250415 140600 8471008725 39850 39850 39850 39750 1212
268 20250415 140500 8422755800 39850 39800 39850 39750 1087
269 20250415 140400 8379476150 39800 39750 39800 39750 1418
270 20250415 140300 8323066900 39750 39650 39750 39650 1334
271 20250415 140200 8270096600 39650 39600 39700 39550 1208
272 20250415 140100 8222220950 39650 39550 39700 39500 1130
273 20250415 140000 8177474450 39600 39550 39600 39450 926
274 20250415 135900 8140835600 39550 39600 39600 39450 1307
275 20250415 135800 8089143600 39450 39400 39600 39400 2666
276 20250415 135700 7983912300 39400 39350 39400 39250 267
277 20250415 135600 7973408150 39400 39300 39400 39250 280
278 20250415 135500 7962403900 39350 39400 39400 39350 342
279 20250415 135400 7948941700 39400 39350 39400 39300 440
280 20250415 135300 7931624300 39350 39250 39350 39250 114
281 20250415 135200 7927144850 39300 39300 39300 39200 315
282 20250415 135100 7914778650 39300 39300 39300 39200 364
283 20250415 135000 7900479650 39300 39250 39300 39250 140
284 20250415 134900 7894979550 39300 39250 39300 39250 255
285 20250415 134800 7884969600 39300 39250 39300 39250 153
286 20250415 134700 7878960400 39250 39250 39250 39200 305
287 20250415 134600 7867000300 39250 39200 39250 39150 633
288 20250415 134500 7842160750 39200 39150 39250 39150 213
289 20250415 134400 7833810750 39150 39100 39200 39100 309
290 20250415 134300 7821706800 39150 39200 39250 39150 258
291 20250415 134200 7811596600 39200 39150 39250 39100 155
292 20250415 134100 7805523050 39100 39150 39150 39100 212
293 20250415 134000 7797225050 39100 39150 39150 39100 105
294 20250415 133900 7793117450 39100 39100 39150 39100 72
295 20250415 133800 7790300300 39100 39100 39150 39050 374
296 20250415 133700 7775660400 39100 39200 39200 39100 348
297 20250415 133600 7762042750 39200 39150 39300 39150 387
298 20250415 133500 7746870700 39150 39050 39200 39050 1841
299 20250415 133400 7674912350 39050 39100 39100 39050 46
300 20250415 133300 7673114200 39100 39150 39150 39050 527
301 20250415 133200 7652522300 39150 39150 39150 39100 55
302 20250415 133100 7650369300 39100 39050 39150 39050 202
303 20250415 133000 7642471300 39050 39100 39100 39050 83
304 20250415 132900 7639228050 39050 39100 39100 39050 121
305 20250415 132800 7634497300 39100 39100 39100 39050 288
306 20250415 132700 7623242600 39150 39150 39150 39100 54
307 20250415 132600 7621128800 39100 39150 39150 39050 127
308 20250415 132500 7616161150 39200 39300 39300 39150 229
309 20250415 132400 7607178950 39250 39300 39300 39250 190
310 20250415 132300 7599717200 39250 39250 39300 39250 38
311 20250415 132200 7598224650 39250 39250 39300 39250 122
312 20250415 132100 7593432000 39300 39300 39300 39250 65
313 20250415 132000 7590877550 39250 39300 39300 39250 83
314 20250415 131900 7587616250 39300 39300 39300 39250 103
315 20250415 131800 7583568650 39300 39300 39300 39250 113
316 20250415 131700 7579129800 39250 39300 39350 39250 324
317 20250415 131600 7566401450 39300 39350 39350 39300 163
318 20250415 131500 7559995200 39300 39200 39350 39200 61
319 20250415 131400 7557598850 39200 39300 39350 39200 230
320 20250415 131300 7548562750 39300 39350 39350 39300 117
321 20250415 131200 7543963150 39300 39350 39350 39300 240
322 20250415 131100 7534519850 39300 39300 39350 39300 145
323 20250415 131000 7528815300 39300 39350 39350 39300 79
324 20250415 130900 7525707400 39300 39300 39350 39300 158
325 20250415 130800 7519495500 39350 39300 39350 39300 228
326 20250415 130700 7510528450 39350 39350 39400 39300 138
327 20250415 130600 7505096600 39350 39400 39400 39350 408
328 20250415 130500 7489037000 39400 39400 39400 39350 221
329 20250415 130400 7480336750 39350 39400 39450 39350 107
330 20250415 130300 7476118200 39350 39400 39450 39350 332
331 20250415 130200 7463037700 39350 39350 39400 39350 51
332 20250415 130100 7461028850 39350 39400 39450 39350 158
333 20250415 130000 7454803000 39400 39400 39450 39350 232
334 20250415 125900 7445662950 39400 39350 39400 39350 58
335 20250415 125800 7443378000 39350 39350 39400 39300 126
336 20250415 125700 7438421100 39300 39300 39350 39300 37
337 20250415 125600 7436965850 39300 39300 39400 39300 264
338 20250415 125500 7426577700 39300 39300 39350 39300 152
339 20250415 125400 7420602850 39300 39350 39350 39300 152
340 20250415 125300 7414623250 39300 39300 39300 39250 191
341 20250415 125200 7407117400 39300 39250 39300 39250 30
342 20250415 125100 7405938950 39250 39250 39300 39250 72
343 20250415 125000 7403111700 39250 39200 39300 39200 55
344 20250415 124900 7400952200 39150 39250 39300 39150 280
345 20250415 124800 7389974300 39250 39250 39300 39250 176
346 20250415 124700 7383064850 39250 39300 39300 39250 141
347 20250415 124600 7377525900 39350 39350 39350 39300 126
348 20250415 124500 7372569750 39300 39350 39350 39250 109
349 20250415 124400 7368283750 39300 39300 39300 39250 218
350 20250415 124300 7359717000 39250 39250 39300 39200 384
351 20250415 124200 7344644150 39200 39200 39250 39200 119
352 20250415 124100 7339975250 39250 39300 39300 39200 191
353 20250415 124000 7332478050 39300 39300 39300 39250 81
354 20250415 123900 7329295150 39300 39250 39300 39250 152
355 20250415 123800 7323325250 39300 39250 39350 39250 117
356 20250415 123700 7318728000 39250 39250 39300 39250 108
357 20250415 123600 7314484400 39300 39250 39300 39250 26
358 20250415 123500 7313462850 39300 39250 39300 39250 88
359 20250415 123400 7310004750 39200 39250 39300 39200 87
360 20250415 123300 7306592400 39200 39250 39300 39200 143
361 20250415 123200 7300977700 39300 39200 39300 39200 81
362 20250415 123100 7297795500 39200 39150 39250 39150 182
363 20250415 123000 7290660700 39150 39150 39200 39150 142
364 20250415 122900 7285094650 39150 39150 39200 39100 211
365 20250415 122800 7276827650 39150 39150 39200 39100 123
366 20250415 122700 7272008700 39200 39200 39200 39100 118
367 20250415 122600 7267386000 39150 39200 39200 39150 219
368 20250415 122500 7258808700 39200 39150 39200 39150 95
369 20250415 122400 7255085050 39200 39150 39200 39150 91
370 20250415 122300 7251518500 39150 39100 39200 39100 70
371 20250415 122200 7248780300 39150 39200 39200 39050 562
372 20250415 122100 7226793800 39200 39250 39300 39150 94
373 20250415 122000 7223101400 39300 39250 39300 39050 1180
374 20250415 121900 7176909100 39250 39250 39350 39250 57
375 20250415 121800 7174669150 39300 39200 39300 39050 406
376 20250415 121700 7158757200 39250 39150 39250 39150 362
377 20250415 121600 7144564550 39150 39100 39250 39100 145
378 20250415 121500 7138881250 39300 39250 39300 39050 747
379 20250415 121400 7109665900 39300 39300 39300 39250 197
380 20250415 121300 7101924600 39250 39350 39350 39200 240
381 20250415 121200 7092498250 39350 39350 39400 39300 43
382 20250415 121100 7090805650 39350 39350 39400 39350 314
383 20250415 121000 7078445300 39400 39350 39400 39350 70
384 20250415 120900 7075689150 39400 39350 39450 39350 147
385 20250415 120800 7069896750 39400 39400 39400 39350 57
386 20250415 120700 7067651850 39350 39450 39500 39350 224
387 20250415 120600 7058823650 39450 39400 39450 39350 71
388 20250415 120500 7056027600 39450 39400 39450 39300 476
389 20250415 120400 7037317250 39400 39450 39500 39350 182
390 20250415 120300 7030139900 39500 39450 39500 39450 93
391 20250415 120200 7026468400 39450 39500 39500 39450 112
392 20250415 120100 7022045250 39450 39450 39500 39450 74
393 20250415 120000 7019124050 39500 39450 39500 39400 172
394 20250415 115900 7012339950 39500 39500 39500 39450 91
395 20250415 115800 7008745850 39500 39500 39500 39450 129
396 20250415 115700 7003654150 39450 39450 39450 39400 66
397 20250415 115600 7001050500 39450 39400 39500 39400 78
398 20250415 115500 6997972350 39400 39450 39500 39400 161
399 20250415 115400 6991620800 39450 39400 39500 39400 53
400 20250415 115300 6989530100 39400 39400 39400 39350 158
401 20250415 115200 6983305500 39400 39400 39450 39350 217
402 20250415 115100 6974749500 39400 39150 39450 39150 61
403 20250415 115000 6972351150 39150 39350 39450 39150 797
404 20250415 114900 6941069700 39350 39500 39650 39350 404
405 20250415 114800 6925133750 39500 39450 39600 39450 777
406 20250415 114700 6894381600 39500 39500 39600 39500 239
407 20250415 114600 6884936700 39500 39500 39600 39500 58
408 20250415 114500 6882643050 39550 39550 39600 39500 227
409 20250415 114400 6873662450 39600 39550 39600 39550 218
410 20250415 114300 6865039050 39600 39600 39600 39550 130
411 20250415 114200 6859892600 39600 39650 39650 39550 238
412 20250415 114100 6850470150 39650 39650 39700 39650 207
413 20250415 114000 6842257900 39650 39700 39700 39650 85
414 20250415 113900 6838886650 39650 39650 39700 39650 21
415 20250415 113800 6838053200 39650 39650 39700 39600 204
416 20250415 113700 6829968700 39650 39550 39650 39550 343
417 20250415 113600 6816378400 39550 39600 39650 39550 318
418 20250415 113500 6803784100 39650 39600 39650 39550 544
419 20250415 113400 6782236050 39550 39600 39600 39550 120
420 20250415 113300 6777484350 39600 39500 39600 39500 472
421 20250415 113200 6758816650 39550 39450 39550 39450 169
422 20250415 113100 6752133850 39500 39500 39500 39450 118
423 20250415 113000 6747473050 39550 39400 39550 39400 129
424 20250415 112900 6742383350 39400 39350 39500 39350 936
425 20250415 112800 6705497250 39350 39450 39550 39350 1376
426 20250415 112700 6651241200 39400 39400 39500 39400 700
427 20250415 112600 6623633150 39400 39350 39400 39350 143
428 20250415 112500 6618002700 39400 39400 39450 39350 135
429 20250415 112400 6612684250 39350 39350 39400 39350 235
430 20250415 112300 6603434100 39300 39400 39400 39300 109
431 20250415 112200 6599142750 39350 39400 39400 39350 292
432 20250415 112100 6587646400 39400 39350 39400 39350 39
433 20250415 112000 6586110350 39350 39350 39400 39350 117
434 20250415 111900 6581504000 39350 39350 39400 39350 206
435 20250415 111800 6573390700 39400 39350 39400 39350 47
436 20250415 111700 6571540600 39350 39400 39450 39350 167
437 20250415 111600 6564959550 39450 39400 39450 39400 104
438 20250415 111500 6560861000 39400 39400 39450 39400 224
439 20250415 111400 6552033500 39450 39350 39450 39350 50
440 20250415 111300 6550062550 39400 39450 39450 39350 381
441 20250415 111200 6535056250 39400 39450 39500 39400 295
442 20250415 111100 6523429150 39450 39450 39500 39400 211
443 20250415 111000 6515104750 39500 39500 39550 39450 170
444 20250415 110900 6508392000 39450 39450 39500 39450 225
445 20250415 110800 6499514450 39450 39450 39500 39450 29
446 20250415 110700 6498369700 39450 39450 39500 39450 41
447 20250415 110600 6496751200 39500 39400 39500 39400 28
448 20250415 110500 6495645500 39450 39550 39550 39450 195
449 20250415 110400 6487945600 39550 39450 39550 39450 57
450 20250415 110300 6485692800 39450 39400 39450 39400 110
451 20250415 110200 6481353450 39400 39400 39550 39400 87
452 20250415 110100 6477917400 39400 39400 39450 39350 257
453 20250415 110000 6467793000 39400 39350 39450 39350 113
454 20250415 105900 6463341250 39450 39400 39450 39400 181
455 20250415 105800 6456207800 39350 39350 39400 39300 62
456 20250415 105700 6453768100 39350 39300 39350 39250 106
457 20250415 105600 6449602000 39300 39450 39500 39300 423
458 20250415 105500 6432953800 39450 39350 39550 39350 17
459 20250415 105400 6432283700 39400 39400 39400 39300 155
460 20250415 105300 6426178700 39450 39400 39550 39400 385
461 20250415 105200 6410982850 39450 39300 39450 39300 343
462 20250415 105100 6397484500 39350 39300 39400 39250 11
463 20250415 105000 6397051800 39250 39350 39400 39250 334
464 20250415 104900 6383920650 39350 39350 39450 39300 167
465 20250415 104800 6377347250 39450 39500 39500 39350 240
466 20250415 104700 6367884200 39550 39650 39650 39450 622
467 20250415 104600 6343288850 39650 39650 39700 39650 75
468 20250415 104500 6340312650 39700 39650 39700 39650 114
469 20250415 104400 6335788700 39600 39600 39600 39600 1
470 20250415 104300 6335749100 39700 39700 39700 39550 339
471 20250415 104200 6322318600 39700 39700 39700 39600 309
472 20250415 104100 6310079600 39600 39600 39700 39550 654
473 20250415 104000 6284152200 39550 39550 39650 39550 206
474 20250415 103900 6275999650 39550 39600 39600 39550 121
475 20250415 103800 6271208150 39600 39550 39600 39550 243
476 20250415 103700 6261585600 39600 39600 39600 39600 91
477 20250415 103600 6257982000 39600 39600 39600 39500 103
478 20250415 103500 6253903300 39450 39600 39600 39450 15
479 20250415 103400 6253310700 39600 39650 39650 39500 394
480 20250415 103300 6237715300 39650 39700 39700 39600 39
481 20250415 103200 6236168050 39650 39550 39650 39500 975
482 20250415 103100 6197580800 39550 39600 39600 39450 137
483 20250415 103000 6192165700 39600 39550 39600 39550 133
484 20250415 102900 6186900700 39600 39600 39650 39400 2115
485 20250415 102800 6103215750 39650 39400 39650 39400 6516
486 20250415 102700 5846220350 39350 39250 39350 39250 461
487 20250415 102600 5828080300 39200 39150 39350 39150 1226
488 20250415 102500 5779977750 39150 39050 39150 39050 222
489 20250415 102400 5771290250 39050 39000 39050 38900 146
490 20250415 102300 5765595450 39000 38950 39000 38900 742
491 20250415 102200 5736663850 38950 39000 39000 38950 126
492 20250415 102100 5731755400 39000 39000 39000 38975 29
493 20250415 102000 5730624425 39000 38800 39000 38800 8
494 20250415 101900 5730312625 38850 38900 38900 38650 1001
495 20250415 101800 5691506825 38950 39100 39100 38950 354
496 20250415 101700 5677694975 39100 39100 39100 39100 40
497 20250415 101600 5676130975 39050 39100 39100 38950 556
498 20250415 101500 5654442325 39150 39200 39200 39100 17
499 20250415 101400 5653776325 39150 39200 39250 39150 330
500 20250415 101300 5640842675 39200 39200 39250 39200 186
501 20250415 101200 5633549575 39250 39250 39250 39150 1291
502 20250415 101100 5582929775 39250 39050 39250 39000 652
503 20250415 101000 5557408275 38900 38850 39000 38850 1171
504 20250415 100900 5511822425 38900 38900 38900 38800 450
505 20250415 100800 5494330475 38850 38900 38950 38850 608
506 20250415 100700 5470681275 38900 39000 39000 38900 388
507 20250415 100600 5455577325 39000 39000 39000 38900 1084
508 20250415 100500 5413389075 39000 39100 39100 39000 416
509 20250415 100400 5397141675 39100 39200 39200 39050 911
510 20250415 100300 5361497325 39200 39250 39300 39150 330
511 20250415 100200 5348541675 39250 39250 39300 39150 361
512 20250415 100100 5334397675 39300 39500 39500 39100 1350
513 20250415 100000 5281305625 39450 39550 39700 39450 698
514 20250415 095900 5253731975 39550 39700 39700 39500 2609
515 20250415 095800 5150571825 39750 39700 39800 39700 654
516 20250415 095700 5124560175 39700 39750 39800 39700 375
517 20250415 095600 5109658425 39750 39800 39950 39750 611
518 20250415 095500 5085353375 40000 39800 40000 39750 631
519 20250415 095400 5060226075 39800 39800 39900 39700 868
520 20250415 095300 5025694725 39800 40050 40050 39800 545
521 20250415 095200 5003903925 40050 40050 40100 40050 325
522 20250415 095100 4990885925 40100 40100 40150 40050 239
523 20250415 095000 4981301875 40100 39950 40100 39950 856
524 20250415 094900 4947027125 40000 39950 40000 39900 124
525 20250415 094800 4942075975 39900 39900 40000 39850 337
526 20250415 094700 4928635125 39900 40000 40200 39800 446
527 20250415 094600 4910756325 40000 39950 40000 39500 2839
528 20250415 094500 4797983275 40000 40100 40100 39950 116
529 20250415 094400 4793341875 39900 40250 40250 39900 1205
530 20250415 094300 4745011625 40300 40350 40350 40200 389
531 20250415 094200 4729339925 40350 40200 40350 40000 733
532 20250415 094100 4699894475 40200 40100 40250 40100 609
533 20250415 094000 4675453575 40250 40350 40350 40100 409
534 20250415 093900 4658982075 40250 40350 40400 40250 776
535 20250415 093800 4627679975 40350 40400 40400 40300 577
536 20250415 093700 4604399575 40400 40350 40400 40300 550
537 20250415 093600 4582191925 40300 40100 40350 40100 534
538 20250415 093500 4560699825 40100 40100 40200 39950 2029
539 20250415 093400 4479441675 40100 40200 40200 40050 532
540 20250415 093300 4458106725 40150 40300 40300 40150 1560
541 20250415 093200 4395405275 40300 40400 40500 40300 1719
542 20250415 093100 4325957175 40400 40400 40450 40200 906
543 20250415 093000 4289401575 40400 40450 40550 40350 2271
544 20250415 092900 4197502825 40600 40350 40750 40200 7616
545 20250415 092800 3889431200 40250 40500 40500 40000 6116
546 20250415 092700 3643290450 40500 39900 40500 39900 8669
547 20250415 092600 3294956450 39900 39550 39900 39550 3477
548 20250415 092500 3156782800 39500 39350 39500 39350 1063
549 20250415 092400 3114888950 39350 39200 39350 39150 2343
550 20250415 092300 3023009900 39250 39150 39300 39000 378
551 20250415 092200 3008205100 39250 39500 39550 39200 2239
552 20250415 092100 2919878475 39500 39600 39650 39450 1625
553 20250415 092000 2855629875 39450 39350 39700 39350 6243
554 20250415 091900 2608821850 39350 38900 39350 38900 3948
555 20250415 091800 2454570750 38900 38800 39200 38800 3620
556 20250415 091700 2313259550 38950 38550 39000 38550 4671
557 20250415 091600 2131863450 38550 38500 38700 38150 2648
558 20250415 091500 2029937100 38400 38050 38450 38000 1956
559 20250415 091400 1955166800 38000 37900 38050 37800 2813
560 20250415 091300 1848545800 37900 38000 38050 37900 2148
561 20250415 091200 1766972200 38000 38000 38200 37900 2756
562 20250415 091100 1662241650 37900 37950 38000 37800 1167
563 20250415 091000 1617963400 37900 37900 38050 37850 660
564 20250415 090900 1592928350 37900 38050 38250 37900 3836
565 20250415 090800 1447100350 38000 38250 38250 38000 1316
566 20250415 090700 1397019250 38100 38250 38400 38100 1581
567 20250415 090600 1336637950 38250 38200 38450 38000 3659
568 20250415 090500 1196955650 38350 38550 38550 38200 1464
569 20250415 090400 1140864400 38550 38400 38650 38300 3153
570 20250415 090300 1019320450 38300 38600 38600 38300 3603
571 20250415 090200 880816800 38650 38650 38650 38400 7825
572 20250415 090100 579419150 38700 38900 39100 38650 5357
573 20250415 090000 371015550 38900 38850 39000 38650 9556