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

578
008770/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183600,5473546825,39850,39850,39850,39850,20592
20250415,183500,5473546825,39850,39850,39850,39850,0
20250415,183400,5473546825,39850,39850,39850,39850,0
20250415,183300,5473546825,39850,39850,39850,39850,0
20250415,183200,5473546825,39850,39850,39850,39850,0
20250415,183100,5473546825,39850,39850,39850,39850,0
20250415,183000,5473546825,39850,39850,39850,39850,0
20250415,182900,5473546825,39850,39850,39850,39850,0
20250415,182800,5473546825,39850,39850,39850,39850,0
20250415,182700,5473546825,39850,39850,39850,39850,0
20250415,182600,5473546825,39850,39850,39850,39850,0
20250415,182500,5473546825,39850,39850,39850,39850,0
20250415,182400,5473546825,39850,39850,39850,39850,0
20250415,182300,5473546825,39850,39850,39850,39850,0
20250415,182200,5473546825,39850,39850,39850,39850,0
20250415,182100,5473546825,39850,39850,39850,39850,0
20250415,182000,5473546825,39850,39850,39850,39850,0
20250415,181900,5473546825,39850,39850,39850,39850,0
20250415,181800,5473546825,39850,39850,39850,39850,0
20250415,181700,5473546825,39850,39850,39850,39850,0
20250415,181600,5473546825,39850,39850,39850,39850,0
20250415,181500,5473546825,39850,39850,39850,39850,0
20250415,181400,5473546825,39850,39850,39850,39850,0
20250415,181300,5473546825,39850,39850,39850,39850,0
20250415,181200,5473546825,39850,39850,39850,39850,0
20250415,181100,5473546825,39850,39850,39850,39850,0
20250415,181000,5473546825,39850,39850,39850,39850,0
20250415,180900,5473546825,39850,39850,39850,39850,0
20250415,180800,5473546825,39850,39850,39850,39850,0
20250415,180700,5473546825,39850,39850,39850,39850,0
20250415,180600,5473546825,39850,39850,39850,39850,20592
20250415,180500,5473546825,39850,39850,39850,39850,0
20250415,180400,5473546825,39850,39850,39850,39850,0
20250415,180300,5473546825,39850,39850,39850,39850,0
20250415,180200,5473546825,39850,39850,39850,39850,0
20250415,180100,5473546825,39850,39850,39850,39850,0
20250415,180000,5473546825,39850,39850,39850,39850,0
20250415,175900,5473546825,39850,39850,39850,39850,0
20250415,175800,5473546825,39850,39850,39850,39850,0
20250415,175700,5473546825,39850,39850,39850,39850,0
20250415,175600,5473546825,39850,39850,39850,39850,0
20250415,175500,5473546825,39850,39850,39850,39850,0
20250415,175400,5473546825,39850,39850,39850,39850,0
20250415,175300,5473546825,39850,39850,39850,39850,0
20250415,175200,5473546825,39850,39850,39850,39850,0
20250415,175100,5473546825,39850,39850,39850,39850,0
20250415,175000,5473546825,39850,39850,39850,39850,0
20250415,174900,5473546825,39850,39850,39850,39850,0
20250415,174800,5473546825,39850,39850,39850,39850,0
20250415,174700,5473546825,39850,39850,39850,39850,0
20250415,174600,5473546825,39850,39850,39850,39850,0
20250415,174500,5473546825,39850,39850,39850,39850,0
20250415,174400,5473546825,39850,39850,39850,39850,0
20250415,174300,5473546825,39850,39850,39850,39850,0
20250415,174200,5473546825,39850,39850,39850,39850,0
20250415,174100,5473546825,39850,39850,39850,39850,0
20250415,174000,5473546825,39850,39850,39850,39850,0
20250415,173900,5473546825,39850,39850,39850,39850,0
20250415,173800,5473546825,39850,39850,39850,39850,0
20250415,173700,5473546825,39850,39850,39850,39850,0
20250415,173600,5473546825,39850,39850,39850,39850,20592
20250415,173500,5473546825,39850,39850,39850,39850,0
20250415,173400,5473546825,39850,39850,39850,39850,0
20250415,173300,5473546825,39850,39850,39850,39850,0
20250415,173200,5473546825,39850,39850,39850,39850,0
20250415,173100,5473546825,39850,39850,39850,39850,0
20250415,173000,5473546825,39850,39850,39850,39850,0
20250415,172900,5473546825,39850,39850,39850,39850,0
20250415,172800,5473546825,39850,39850,39850,39850,0
20250415,172700,5473546825,39850,39850,39850,39850,0
20250415,172600,5473546825,39850,39850,39850,39850,0
20250415,172500,5473546825,39850,39850,39850,39850,0
20250415,172400,5473546825,39850,39850,39850,39850,0
20250415,172300,5473546825,39850,39850,39850,39850,0
20250415,172200,5473546825,39850,39850,39850,39850,0
20250415,172100,5473546825,39850,39850,39850,39850,0
20250415,172000,5473546825,39850,39850,39850,39850,0
20250415,171900,5473546825,39850,39850,39850,39850,0
20250415,171800,5473546825,39850,39850,39850,39850,0
20250415,171700,5473546825,39850,39850,39850,39850,0
20250415,171600,5473546825,39850,39850,39850,39850,0
20250415,171500,5473546825,39850,39850,39850,39850,0
20250415,171400,5473546825,39850,39850,39850,39850,0
20250415,171300,5473546825,39850,39850,39850,39850,0
20250415,171200,5473546825,39850,39850,39850,39850,0
20250415,171100,5473546825,39850,39850,39850,39850,0
20250415,171000,5473546825,39850,39850,39850,39850,0
20250415,170900,5473546825,39850,39850,39850,39850,0
20250415,170800,5473546825,39850,39850,39850,39850,0
20250415,170700,5473546825,39850,39850,39850,39850,0
20250415,170600,5473546825,39850,39850,39850,39850,20592
20250415,170500,5473546825,39850,39850,39850,39850,0
20250415,170400,5473546825,39850,39850,39850,39850,0
20250415,170300,5473546825,39850,39850,39850,39850,0
20250415,170200,5473546825,39850,39850,39850,39850,0
20250415,170100,5473546825,39850,39850,39850,39850,0
20250415,170000,5473546825,39850,39850,39850,39850,0
20250415,165900,5473546825,39850,39850,39850,39850,0
20250415,165800,5473546825,39850,39850,39850,39850,0
20250415,165700,5473546825,39850,39850,39850,39850,0
20250415,165600,5473546825,39850,39850,39850,39850,0
20250415,165500,5473546825,39850,39850,39850,39850,0
20250415,165400,5473546825,39850,39850,39850,39850,0
20250415,165300,5473546825,39850,39850,39850,39850,0
20250415,165200,5473546825,39850,39850,39850,39850,0
20250415,165100,5473546825,39850,39850,39850,39850,0
20250415,165000,5473546825,39850,39850,39850,39850,0
20250415,164900,5473546825,39850,39850,39850,39850,0
20250415,164800,5473546825,39850,39850,39850,39850,0
20250415,164700,5473546825,39850,39850,39850,39850,0
20250415,164600,5473546825,39850,39850,39850,39850,0
20250415,164500,5473546825,39850,39850,39850,39850,0
20250415,164400,5473546825,39850,39850,39850,39850,0
20250415,164300,5473546825,39850,39850,39850,39850,0
20250415,164200,5473546825,39850,39850,39850,39850,0
20250415,164100,5473546825,39850,39850,39850,39850,0
20250415,164000,5473546825,39850,39850,39850,39850,0
20250415,163900,5473546825,39850,39850,39850,39850,0
20250415,163800,5473546825,39850,39850,39850,39850,0
20250415,163700,5473546825,39850,39850,39850,39850,0
20250415,163600,5473546825,39850,39850,39850,39850,20592
20250415,163500,5473546825,39850,39850,39850,39850,0
20250415,163400,5473546825,39850,39850,39850,39850,0
20250415,163300,5473546825,39850,39850,39850,39850,0
20250415,163200,5473546825,39850,39850,39850,39850,0
20250415,163100,5473546825,39850,39850,39850,39850,0
20250415,163000,5473546825,39850,39850,39850,39850,0
20250415,162900,5473546825,39850,39850,39850,39850,0
20250415,162800,5473546825,39850,39850,39850,39850,0
20250415,162700,5473546825,39850,39850,39850,39850,0
20250415,162600,5473546825,39850,39850,39850,39850,0
20250415,162500,5473546825,39850,39850,39850,39850,0
20250415,162400,5473546825,39850,39850,39850,39850,0
20250415,162300,5473546825,39850,39850,39850,39850,0
20250415,162200,5473546825,39850,39850,39850,39850,0
20250415,162100,5473546825,39850,39850,39850,39850,0
20250415,162000,5473546825,39850,39850,39850,39850,0
20250415,161900,5473546825,39850,39850,39850,39850,0
20250415,161800,5473546825,39850,39850,39850,39850,0
20250415,161700,5473546825,39850,39850,39850,39850,0
20250415,161600,5473546825,39850,39850,39850,39850,0
20250415,161500,5473546825,39850,39850,39850,39850,0
20250415,161400,5473546825,39850,39850,39850,39850,0
20250415,161300,5473546825,39850,39850,39850,39850,0
20250415,161200,5473546825,39850,39850,39850,39850,0
20250415,161100,5473546825,39850,39850,39850,39850,0
20250415,161000,5473546825,39850,39850,39850,39850,0
20250415,160900,5473546825,39850,39850,39850,39850,0
20250415,160800,5473546825,39850,39850,39850,39850,0
20250415,160700,5473546825,39850,39850,39850,39850,0
20250415,160600,5473546825,39850,39850,39850,39850,20592
20250415,160500,5473546825,39850,39850,39850,39850,0
20250415,160400,5473546825,39850,39850,39850,39850,0
20250415,160300,5473546825,39850,39850,39850,39850,0
20250415,160200,5473546825,39850,39850,39850,39850,0
20250415,160100,5473546825,39850,39850,39850,39850,0
20250415,160000,5473546825,39850,39850,39850,39850,0
20250415,155900,5473546825,39850,39850,39850,39850,0
20250415,155800,5473546825,39850,39850,39850,39850,0
20250415,155700,5473546825,39850,39850,39850,39850,0
20250415,155600,5473546825,39850,39850,39850,39850,0
20250415,155500,5473546825,39850,39850,39850,39850,0
20250415,155400,5473546825,39850,39850,39850,39850,0
20250415,155300,5473546825,39850,39850,39850,39850,0
20250415,155200,5473546825,39850,39850,39850,39850,0
20250415,155100,5473546825,39850,39850,39850,39850,0
20250415,155000,5473546825,39850,39850,39850,39850,0
20250415,154900,5473546825,39850,39850,39850,39850,0
20250415,154800,5473546825,39850,39850,39850,39850,0
20250415,154700,5473546825,39850,39850,39850,39850,0
20250415,154600,5473546825,39850,39850,39850,39850,0
20250415,154500,5473546825,39850,39850,39850,39850,0
20250415,154400,5473546825,39850,39850,39850,39850,0
20250415,154300,5473546825,39850,39850,39850,39850,0
20250415,154200,5473546825,39850,39850,39850,39850,0
20250415,154100,5473546825,39850,39850,39850,39850,0
20250415,154000,5473546825,39850,39850,39850,39850,0
20250415,153900,5473546825,39850,39850,39850,39850,0
20250415,153800,5473546825,39850,39850,39850,39850,0
20250415,153700,5473546825,39850,39850,39850,39850,0
20250415,153600,5473546825,39850,39850,39850,39850,20592
20250415,153500,5473546825,39850,39850,39850,39850,0
20250415,153400,5473546825,39850,39850,39850,39850,0
20250415,153300,5473546825,39850,39850,39850,39850,0
20250415,153200,5473546825,39850,39850,39850,39850,0
20250415,153100,5473546825,39850,39850,39850,39850,0
20250415,153000,5473546825,39850,39850,39850,39850,20592
20250415,152900,4652955625,39600,39600,39600,39600,0
20250415,152800,4652955625,39600,39600,39600,39600,0
20250415,152700,4652955625,39600,39600,39600,39600,0
20250415,152600,4652955625,39600,39600,39600,39600,0
20250415,152500,4652955625,39600,39600,39600,39600,0
20250415,152400,4652955625,39600,39600,39600,39600,0
20250415,152300,4652955625,39600,39600,39600,39600,0
20250415,152200,4652955625,39600,39600,39600,39600,0
20250415,152100,4652955625,39600,39600,39600,39600,0
20250415,152000,4652955625,39600,39600,39600,39600,0
20250415,151900,4652955625,39600,39600,39600,39550,3331
20250415,151800,4521052575,39600,39550,39600,39550,200
20250415,151700,4513136275,39550,39550,39575,39550,79
20250415,151600,4510011350,39600,39600,39625,39550,189
20250415,151500,4502529425,39600,39600,39600,39600,12
20250415,151400,4502054225,39650,39600,39650,39600,1134
20250415,151300,4457145225,39600,39600,39625,39600,271
20250415,151200,4446411800,39625,39625,39625,39600,620
20250415,151100,4421856325,39625,39600,39650,39600,106
20250415,151000,4417655650,39625,39625,39650,39600,309
20250415,150900,4405405275,39600,39600,39600,39600,37
20250415,150800,4403940075,39625,39625,39650,39625,326
20250415,150700,4391015325,39625,39650,39650,39600,873
20250415,150600,4356443025,39650,39600,39650,39600,701
20250415,150500,4328670575,39600,39650,39650,39600,12
20250415,150400,4328194975,39650,39650,39700,39650,188
20250415,150300,4320739125,39650,39650,39700,39650,178
20250415,150200,4313680325,39675,39650,39675,39650,73
20250415,150100,4310785425,39700,39650,39700,39650,146
20250415,150000,4304994825,39650,39700,39700,39650,1682
20250415,145900,4238298575,39700,39700,39700,39650,217
20250415,145800,4229684675,39700,39700,39700,39700,72
20250415,145700,4226826275,39700,39700,39700,39700,139
20250415,145600,4221307975,39700,39675,39700,39650,240
20250415,145500,4211780500,39675,39675,39700,39650,64
20250415,145400,4209241250,39700,39700,39700,39700,47
20250415,145300,4207375350,39700,39700,39700,39700,225
20250415,145200,4198442850,39700,39650,39700,39650,69
20250415,145100,4195705000,39700,39675,39700,39675,45
20250415,145000,4193919250,39700,39700,39700,39650,250
20250415,144900,4184002800,39700,39675,39700,39650,108
20250415,144800,4179717350,39700,39650,39700,39650,27
20250415,144700,4178646100,39700,39650,39700,39650,54
20250415,144600,4176502900,39700,39675,39700,39650,66
20250415,144500,4173883525,39700,39650,39700,39650,417
20250415,144400,4157340525,39700,39675,39700,39650,98
20250415,144300,4153450475,39700,39650,39700,39650,25
20250415,144200,4152458225,39700,39700,39700,39675,59
20250415,144100,4150116750,39700,39700,39700,39650,607
20250415,144000,4126021625,39750,39700,39750,39700,64
20250415,143900,4123478700,39750,39750,39750,39750,66
20250415,143800,4120855200,39750,39750,39750,39750,169
20250415,143700,4114137450,39750,39725,39750,39700,113
20250415,143600,4109646550,39700,39750,39750,39700,150
20250415,143500,4103684275,39750,39725,39750,39725,61
20250415,143400,4101260250,39725,39700,39750,39700,56
20250415,143300,4099035900,39725,39750,39750,39700,136
20250415,143200,4093630875,39750,39750,39750,39700,71
20250415,143100,4090809375,39750,39750,39750,39750,26
20250415,143000,4089775875,39750,39750,39750,39750,83
20250415,142900,4086476625,39750,39725,39750,39700,84
20250415,142800,4083139000,39750,39725,39750,39725,56
20250415,142700,4080913525,39725,39725,39750,39700,44
20250415,142600,4079165425,39750,39700,39750,39700,49
20250415,142500,4077218475,39750,39750,39750,39700,513
20250415,142400,4056829225,39750,39650,39750,39650,2192
20250415,142300,3969811075,39700,39675,39700,39675,99
20250415,142200,3965881275,39700,39650,39700,39650,844
20250415,142100,3932410475,39700,39700,39700,39700,168
20250415,142000,3925740875,39700,39700,39700,39650,180
20250415,141900,3918597725,39700,39675,39700,39675,117
20250415,141800,3913953675,39675,39725,39725,39675,368
20250415,141700,3899343625,39725,39725,39725,39725,67
20250415,141600,3896682050,39725,39725,39725,39725,69
20250415,141500,3893941025,39700,39750,39750,39700,34
20250415,141400,3892589575,39700,39750,39750,39700,41
20250415,141300,3890960325,39750,39750,39750,39700,634
20250415,141200,3865761450,39775,39800,39800,39750,69
20250415,141100,3863015925,39800,39800,39800,39750,175
20250415,141000,3856056375,39800,39800,39800,39750,272
20250415,140900,3845230825,39800,39800,39800,39800,20
20250415,140800,3844434825,39800,39800,39800,39800,76
20250415,140700,3841410025,39750,39800,39800,39750,43
20250415,140600,3839699125,39800,39750,39800,39750,42
20250415,140500,3838028075,39800,39800,39800,39800,62
20250415,140400,3835560475,39800,39750,39800,39750,37
20250415,140300,3834087925,39800,39850,39850,39800,101
20250415,140200,3830067175,39800,39800,39800,39800,34
20250415,140100,3828713975,39850,39800,39850,39800,175
20250415,140000,3821747675,39800,39800,39800,39800,60
20250415,135900,3819359675,39800,39800,39800,39800,105
20250415,135800,3815180675,39800,39700,39800,39700,987
20250415,135700,3775937525,39750,39750,39750,39700,158
20250415,135600,3769657475,39750,39750,39750,39700,805
20250415,135500,3737690375,39750,39750,39750,39750,146
20250415,135400,3731886875,39700,39750,39750,39700,32
20250415,135300,3730615275,39750,39700,39750,39700,69
20250415,135200,3727873725,39700,39800,39800,39650,1751
20250415,135100,3658273925,39850,39850,39850,39800,66
20250415,135000,3655644725,39850,39850,39850,39800,138
20250415,134900,3650146325,39800,39850,39850,39800,62
20250415,134800,3647677125,39850,39850,39850,39850,42
20250415,134700,3646003425,39850,39850,39850,39850,80
20250415,134600,3642815425,39850,39850,39850,39800,89
20250415,134500,3639269675,39850,39850,39850,39850,19
20250415,134400,3638512525,39800,39850,39850,39800,145
20250415,134300,3632734725,39850,39850,39850,39850,36
20250415,134200,3631300125,39850,39850,39850,39850,49
20250415,134100,3629347475,39850,39850,39900,39850,103
20250415,134000,3625242825,39850,39850,39850,39850,57
20250415,133900,3622971375,39850,39850,39850,39850,57
20250415,133800,3620699925,39900,39850,39900,39850,168
20250415,133700,3614000075,39900,39850,39900,39850,60
20250415,133600,3611606475,39900,39850,39900,39850,109
20250415,133500,3607260375,39900,39850,39900,39850,96
20250415,133400,3603430725,39900,39900,39900,39900,41
20250415,133300,3601794825,39900,39900,39900,39850,140
20250415,133200,3596208875,39900,39900,39900,39900,18
20250415,133100,3595490675,39900,39850,39900,39850,278
20250415,133000,3584411975,39850,39850,39850,39800,207
20250415,132900,3576164275,39850,39850,39850,39800,91
20250415,132800,3572537975,39850,39850,39850,39850,38
20250415,132700,3571023675,39850,39800,39850,39800,301
20250415,132600,3559038175,39800,39750,39800,39750,1331
20250415,132500,3506090675,39800,39800,39800,39750,62
20250415,132400,3503623450,39800,39750,39800,39750,94
20250415,132300,3499882400,39750,39800,39800,39750,37
20250415,132200,3498409900,39800,39800,39800,39750,101
20250415,132100,3494391650,39750,39800,39800,39750,574
20250415,132000,3471548550,39850,39850,39850,39800,70
20250415,131900,3468759100,39850,39850,39850,39850,56
20250415,131800,3466527500,39850,39800,39850,39800,240
20250415,131700,3456967900,39850,39800,39850,39800,20
20250415,131600,3456170950,39850,39850,39850,39800,233
20250415,131500,3446887000,39850,39800,39850,39800,58
20250415,131400,3444575750,39800,39850,39850,39800,45
20250415,131300,3442782900,39850,39850,39850,39850,93
20250415,131200,3439076850,39850,39850,39850,39825,68
20250415,131100,3436367100,39800,39850,39850,39800,133
20250415,131000,3431072450,39850,39850,39850,39850,102
20250415,130900,3427007750,39850,39850,39850,39850,42
20250415,130800,3425334050,39850,39850,39850,39850,26
20250415,130700,3424297950,39850,39850,39850,39850,203
20250415,130600,3416208400,39800,39850,39850,39800,73
20250415,130500,3413299900,39850,39850,39900,39850,295
20250415,130400,3401542250,39900,39900,39900,39900,84
20250415,130300,3398190650,39900,39900,39900,39850,119
20250415,130200,3393445150,39850,39900,39900,39850,119
20250415,130100,3388699800,39900,39900,39900,39850,464
20250415,130000,3370201000,39900,39900,39900,39900,25
20250415,125900,3369203500,39900,39900,39900,39900,63
20250415,125800,3366689800,39900,39850,39900,39850,96
20250415,125700,3362859950,39900,39900,39900,39900,25
20250415,125600,3361862450,39900,39900,39900,39850,212
20250415,125500,3353408150,39900,39950,39950,39900,684
20250415,125400,3326116500,39950,39950,39950,39950,45
20250415,125300,3324318750,39950,39950,39950,39950,211
20250415,125200,3315889300,39950,39900,39950,39900,97
20250415,125100,3312016700,39950,39950,39950,39950,22
20250415,125000,3311137800,39950,39950,39950,39950,101
20250415,124900,3307102850,39950,39950,39950,39950,47
20250415,124800,3305225200,39950,39950,39950,39950,19
20250415,124700,3304466150,39950,39950,39950,39900,173
20250415,124600,3297561950,39950,40000,40000,39950,139
20250415,124500,3292007750,40000,40000,40000,40000,19
20250415,124400,3291247750,39950,39950,40000,39950,489
20250415,124300,3271710550,40000,39950,40000,39950,662
20250415,124200,3245259550,40000,40000,40000,40000,26
20250415,124100,3244219550,40000,40000,40000,40000,103
20250415,124000,3240099550,40000,40000,40000,39950,95
20250415,123900,3236301400,40000,40000,40000,40000,52
20250415,123800,3234221400,40000,40000,40000,39950,193
20250415,123700,3226505400,40000,40000,40000,39950,75
20250415,123600,3223506100,40000,40000,40000,39950,361
20250415,123500,3209071600,40000,40000,40000,40000,1842
20250415,123400,3135391600,40000,39950,40000,39950,25
20250415,123300,3134391700,40000,40000,40000,40000,169
20250415,123200,3127631700,40000,39950,40000,39950,72
20250415,123100,3124754200,39950,39950,40000,39950,26
20250415,123000,3123714350,40000,40000,40000,40000,64
20250415,122900,3121154350,40000,39950,40000,39950,275
20250415,122800,3110167000,40000,39950,40000,39950,156
20250415,122700,3103931400,40000,39950,40000,39950,162
20250415,122600,3097451900,40000,39950,40000,39950,23
20250415,122500,3096532000,40000,39950,40000,39950,38
20250415,122400,3095012200,40000,40000,40000,39950,114
20250415,122300,3090454625,40000,39950,40000,39950,98
20250415,122200,3086537175,39950,39950,40000,39950,157
20250415,122100,3080262725,40000,39950,40000,39950,195
20250415,122000,3072462775,40000,40000,40000,39950,61
20250415,121900,3070023125,40000,39950,40000,39950,40
20250415,121800,3068423725,39950,40000,40000,39950,26
20250415,121700,3067383825,40000,39950,40000,39950,742
20250415,121600,3037738025,40000,39950,40000,39950,109
20250415,121500,3033378125,39950,39950,40000,39950,45
20250415,121400,3031578475,39950,39850,40000,39850,2340
20250415,121300,2938164175,39900,39900,39900,39900,130
20250415,121200,2932977175,39900,39850,39900,39850,57
20250415,121100,2930704125,39900,39900,39900,39850,79
20250415,121000,2927552525,39900,39900,39900,39900,144
20250415,120900,2921806925,39900,39850,39900,39850,66
20250415,120800,2919174375,39900,39900,39900,39850,730
20250415,120700,2890077275,39900,39925,39925,39850,603
20250415,120600,2866028925,39900,39925,39950,39900,61
20250415,120500,2863593050,39925,39900,39950,39900,894
20250415,120400,2827917400,39950,39950,39950,39950,84
20250415,120300,2824561600,40000,40050,40050,39900,1283
20250415,120200,2773281050,40000,40050,40050,40000,162
20250415,120100,2766799950,40050,40050,40100,40000,964
20250415,120000,2728208950,40050,40050,40100,40050,75
20250415,115900,2725202300,40100,40100,40100,40050,154
20250415,115800,2719028400,40100,40050,40100,40050,535
20250415,115700,2697595450,40050,40050,40050,40050,65
20250415,115600,2694992200,40100,40050,40100,40050,154
20250415,115500,2688821800,40050,40000,40100,40000,2180
20250415,115400,2601507400,40050,40050,40050,40000,474
20250415,115300,2582525025,40050,40000,40050,40000,1953
20250415,115200,2504381525,40000,40000,40000,39950,234
20250415,115100,2495024000,39950,39950,40000,39950,106
20250415,115000,2490786000,40000,40000,40000,40000,181
20250415,114900,2483546000,40000,40000,40000,39950,28
20250415,114800,2482426050,40000,40000,40000,40000,43
20250415,114700,2480706050,40000,39950,40000,39950,291
20250415,114600,2469066150,40000,40000,40000,39975,27
20250415,114500,2467986175,40000,40000,40000,39950,93
20250415,114400,2464267675,40000,40000,40000,39950,172
20250415,114300,2457393375,40000,39950,40000,39950,137
20250415,114200,2451915175,39950,40000,40000,39950,40
20250415,114100,2450315225,40000,40000,40000,39950,447
20250415,114000,2432437575,40000,39950,40000,39950,676
20250415,113900,2405398375,40000,40000,40000,39950,101
20250415,113800,2401358575,40000,40000,40000,40000,43
20250415,113700,2399638575,40000,39975,40000,39975,73
20250415,113600,2396718825,39950,39950,40000,39950,312
20250415,113500,2384249175,40000,39950,40000,39950,73
20250415,113400,2381329975,40000,40000,40050,40000,344
20250415,113300,2367567925,40000,40000,40100,39950,3268
20250415,113200,2236823425,40000,40000,40000,39950,240
20250415,113100,2227231425,39950,39950,40000,39950,142
20250415,113000,2221556725,40000,39950,40000,39950,147
20250415,112900,2215679175,39950,40000,40000,39950,197
20250415,112800,2207807925,40000,40000,40000,39950,351
20250415,112700,2193780875,40000,39950,40000,39950,913
20250415,112600,2157295475,39950,39950,39950,39950,40
20250415,112500,2155697475,39950,39900,39950,39900,266
20250415,112400,2145080425,39900,39950,39950,39800,943
20250415,112300,2107483175,39900,39950,39950,39900,36
20250415,112200,2106045075,39950,39950,39950,39900,124
20250415,112100,2101091325,39900,39900,39950,39900,112
20250415,112000,2096620575,39950,39950,40000,39900,1631
20250415,111900,2031457375,39950,39950,39950,39900,127
20250415,111800,2026384275,39900,39900,39950,39900,114
20250415,111700,2021832525,39950,39900,39950,39900,627
20250415,111600,1996792975,39900,39900,39950,39900,875
20250415,111500,1961868125,39900,39850,39900,39850,74
20250415,111400,1958916575,39900,39850,39900,39850,34
20250415,111300,1957560025,39850,39850,39900,39850,38
20250415,111200,1956044425,39850,39850,39900,39850,43
20250415,111100,1954329925,39900,39900,39900,39850,88
20250415,111000,1950820225,39850,39850,39900,39850,2179
20250415,110900,1863921875,39800,39750,39850,39750,2575
20250415,110800,1761403775,39800,39800,39800,39800,36
20250415,110700,1759970975,39800,39800,39800,39750,432
20250415,110600,1742792575,39750,39800,39800,39750,65
20250415,110500,1740207275,39800,39750,39800,39750,80
20250415,110400,1737024425,39800,39750,39800,39750,956
20250415,110300,1699009275,39750,39750,39750,39750,426
20250415,110200,1682075775,39750,39750,39750,39700,145
20250415,110100,1676315475,39700,39600,39750,39600,1770
20250415,110000,1606091925,39650,39600,39650,39600,37
20250415,105900,1604624925,39600,39600,39650,39600,104
20250415,105800,1600502025,39650,39700,39700,39600,401
20250415,105700,1584601825,39650,39650,39700,39650,159
20250415,105600,1578294825,39700,39650,39700,39650,244
20250415,105500,1568614375,39650,39650,39700,39650,56
20250415,105400,1566392275,39700,39700,39700,39650,48
20250415,105300,1564486975,39650,39700,39700,39650,457
20250415,105200,1546358825,39700,39650,39700,39650,126
20250415,105100,1541359375,39650,39700,39700,39650,66
20250415,105000,1538740875,39700,39700,39700,39650,101
20250415,104900,1534731375,39700,39700,39700,39700,50
20250415,104800,1532746375,39700,39700,39700,39700,42
20250415,104700,1531078975,39700,39700,39700,39700,695
20250415,104600,1503487475,39700,39650,39700,39650,522
20250415,104500,1482789025,39650,39600,39650,39600,2239
20250415,104400,1394074325,39600,39550,39600,39550,246
20250415,104300,1384333775,39600,39550,39600,39550,62
20250415,104200,1381879675,39600,39600,39600,39600,100
20250415,104100,1377919675,39600,39550,39600,39550,336
20250415,104000,1364627025,39550,39575,39600,39550,672
20250415,103900,1338047000,39550,39550,39600,39550,54
20250415,103800,1335909300,39550,39600,39600,39550,34
20250415,103700,1334562950,39600,39600,39600,39600,98
20250415,103600,1330682150,39600,39600,39600,39550,118
20250415,103500,1326009450,39600,39600,39600,39600,83
20250415,103400,1322722650,39600,39550,39600,39550,81
20250415,103300,1319516950,39600,39600,39600,39550,88
20250415,103200,1316032425,39600,39600,39600,39550,402
20250415,103100,1300128875,39600,39600,39600,39550,70
20250415,103000,1297358125,39600,39600,39600,39550,130
20250415,102900,1292211625,39550,39600,39600,39550,74
20250415,102800,1289282175,39600,39550,39600,39550,1436
20250415,102700,1232468375,39550,39550,39550,39500,224
20250415,102600,1223614975,39550,39550,39550,39550,38
20250415,102500,1222112075,39550,39550,39550,39550,81
20250415,102400,1218908525,39550,39500,39550,39500,55
20250415,102300,1216734175,39550,39550,39550,39550,55
20250415,102200,1214558925,39550,39550,39550,39550,72
20250415,102100,1211711325,39550,39550,39550,39500,1149
20250415,102000,1166320775,39550,39550,39550,39550,32
20250415,101900,1165055175,39550,39550,39550,39500,106
20250415,101800,1160862925,39500,39550,39550,39500,60
20250415,101700,1158491175,39500,39550,39550,39500,171
20250415,101600,1151730675,39550,39550,39550,39550,92
20250415,101500,1148092075,39550,39550,39550,39550,1
20250415,101400,1148052525,39550,39500,39550,39500,129
20250415,101300,1142952125,39550,39550,39550,39550,14
20250415,101200,1142398425,39550,39550,39550,39550,2
20250415,101100,1142319325,39550,39500,39550,39500,124
20250415,101000,1137417275,39500,39500,39500,39500,12
20250415,100900,1136943275,39550,39500,39550,39500,89
20250415,100800,1133426075,39500,39500,39500,39500,28
20250415,100700,1132320075,39550,39550,39550,39500,581
20250415,100600,1109347975,39550,39500,39550,39500,5
20250415,100500,1109150425,39550,39550,39550,39550,39
20250415,100400,1107607975,39550,39500,39550,39500,4
20250415,100300,1107449825,39500,39500,39550,39500,14
20250415,100200,1106896675,39550,39500,39550,39500,486
20250415,100100,1087694625,39500,39500,39500,39500,429
20250415,100000,1070749125,39500,39450,39500,39450,1159
20250415,095900,1025018525,39450,39450,39450,39450,473
20250415,095800,1006358675,39450,39500,39500,39450,10
20250415,095700,1005964125,39500,39450,39500,39450,104
20250415,095600,1001859975,39500,39450,39500,39450,107
20250415,095500,997637775,39500,39500,39550,39450,286
20250415,095400,986341625,39500,39500,39550,39500,671
20250415,095300,959828175,39500,39500,39500,39500,1262
20250415,095200,909979175,39500,39450,39500,39450,754
20250415,095100,880231475,39400,39400,39400,39400,4
20250415,095000,880073875,39450,39450,39450,39450,1
20250415,094900,880034425,39400,39400,39400,39400,0
20250415,094800,880034425,39400,39450,39450,39400,8
20250415,094700,879718875,39450,39450,39450,39450,113
20250415,094600,875261025,39450,39450,39450,39450,21
20250415,094500,874432575,39450,39450,39500,39450,1241
20250415,094400,825468825,39450,39500,39500,39450,629
20250415,094300,800654725,39500,39500,39500,39500,5
20250415,094200,800457225,39450,39450,39500,39450,68
20250415,094100,797773325,39450,39500,39500,39450,219
20250415,094000,789130325,39500,39450,39500,39450,85
20250415,093900,785773475,39500,39500,39500,39500,84
20250415,093800,782455475,39500,39450,39500,39450,240
20250415,093700,772980475,39450,39450,39450,39450,470
20250415,093600,754438975,39450,39450,39450,39425,27
20250415,093500,753373850,39450,39450,39450,39450,82
20250415,093400,750138950,39450,39450,39500,39400,303
20250415,093300,738186250,39500,39500,39500,39500,319
20250415,093200,725585750,39550,39500,39550,39500,134
20250415,093100,720292300,39500,39500,39550,39450,276
20250415,093000,709391550,39500,39450,39550,39450,1707
20250415,092900,641968000,39500,39450,39500,39400,2160
20250415,092800,556734200,39450,39400,39450,39400,744
20250415,092700,527415500,39400,39250,39400,39200,935
20250415,092600,490653050,39250,39250,39250,39200,702
20250415,092500,463112050,39250,39250,39250,39250,5
20250415,092400,462915800,39250,39250,39250,39250,8
20250415,092300,462601800,39250,39250,39300,39250,146
20250415,092200,456869750,39250,39250,39250,39250,11
20250415,092100,456438000,39300,39250,39300,39250,344
20250415,092000,442921350,39250,39250,39250,39250,92
20250415,091900,439310350,39250,39250,39350,39250,797
20250415,091800,408001650,39300,39300,39300,39300,0
20250415,091700,408001650,39300,39250,39300,39250,390
20250415,091600,392675150,39300,39325,39325,39250,253
20250415,091500,382732125,39325,39300,39325,39300,112
20250415,091400,378329150,39300,39250,39300,39250,687
20250415,091300,351332550,39300,39350,39350,39300,361
20250415,091200,337144900,39350,39300,39400,39300,554
20250415,091100,315355400,39300,39400,39400,39300,826
20250415,091000,282826800,39350,39350,39400,39300,602
20250415,090900,259141950,39300,39350,39450,39300,922
20250415,090800,222843500,39300,39300,39350,39300,183
20250415,090700,215648500,39350,39200,39350,39200,558
20250415,090600,193735700,39250,39300,39300,39200,1657
20250415,090500,128695050,39300,39250,39400,39250,431
20250415,090400,111756250,39250,39200,39250,39150,459
20250415,090300,93756650,39200,39300,39300,39150,318
20250415,090200,81290700,39250,39300,39300,39250,272
20250415,090100,70614650,39300,39200,39300,39200,120
20250415,090000,65905100,39200,39100,39300,39100,1684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183600 5473546825 39850 39850 39850 39850 20592
3 20250415 183500 5473546825 39850 39850 39850 39850 0
4 20250415 183400 5473546825 39850 39850 39850 39850 0
5 20250415 183300 5473546825 39850 39850 39850 39850 0
6 20250415 183200 5473546825 39850 39850 39850 39850 0
7 20250415 183100 5473546825 39850 39850 39850 39850 0
8 20250415 183000 5473546825 39850 39850 39850 39850 0
9 20250415 182900 5473546825 39850 39850 39850 39850 0
10 20250415 182800 5473546825 39850 39850 39850 39850 0
11 20250415 182700 5473546825 39850 39850 39850 39850 0
12 20250415 182600 5473546825 39850 39850 39850 39850 0
13 20250415 182500 5473546825 39850 39850 39850 39850 0
14 20250415 182400 5473546825 39850 39850 39850 39850 0
15 20250415 182300 5473546825 39850 39850 39850 39850 0
16 20250415 182200 5473546825 39850 39850 39850 39850 0
17 20250415 182100 5473546825 39850 39850 39850 39850 0
18 20250415 182000 5473546825 39850 39850 39850 39850 0
19 20250415 181900 5473546825 39850 39850 39850 39850 0
20 20250415 181800 5473546825 39850 39850 39850 39850 0
21 20250415 181700 5473546825 39850 39850 39850 39850 0
22 20250415 181600 5473546825 39850 39850 39850 39850 0
23 20250415 181500 5473546825 39850 39850 39850 39850 0
24 20250415 181400 5473546825 39850 39850 39850 39850 0
25 20250415 181300 5473546825 39850 39850 39850 39850 0
26 20250415 181200 5473546825 39850 39850 39850 39850 0
27 20250415 181100 5473546825 39850 39850 39850 39850 0
28 20250415 181000 5473546825 39850 39850 39850 39850 0
29 20250415 180900 5473546825 39850 39850 39850 39850 0
30 20250415 180800 5473546825 39850 39850 39850 39850 0
31 20250415 180700 5473546825 39850 39850 39850 39850 0
32 20250415 180600 5473546825 39850 39850 39850 39850 20592
33 20250415 180500 5473546825 39850 39850 39850 39850 0
34 20250415 180400 5473546825 39850 39850 39850 39850 0
35 20250415 180300 5473546825 39850 39850 39850 39850 0
36 20250415 180200 5473546825 39850 39850 39850 39850 0
37 20250415 180100 5473546825 39850 39850 39850 39850 0
38 20250415 180000 5473546825 39850 39850 39850 39850 0
39 20250415 175900 5473546825 39850 39850 39850 39850 0
40 20250415 175800 5473546825 39850 39850 39850 39850 0
41 20250415 175700 5473546825 39850 39850 39850 39850 0
42 20250415 175600 5473546825 39850 39850 39850 39850 0
43 20250415 175500 5473546825 39850 39850 39850 39850 0
44 20250415 175400 5473546825 39850 39850 39850 39850 0
45 20250415 175300 5473546825 39850 39850 39850 39850 0
46 20250415 175200 5473546825 39850 39850 39850 39850 0
47 20250415 175100 5473546825 39850 39850 39850 39850 0
48 20250415 175000 5473546825 39850 39850 39850 39850 0
49 20250415 174900 5473546825 39850 39850 39850 39850 0
50 20250415 174800 5473546825 39850 39850 39850 39850 0
51 20250415 174700 5473546825 39850 39850 39850 39850 0
52 20250415 174600 5473546825 39850 39850 39850 39850 0
53 20250415 174500 5473546825 39850 39850 39850 39850 0
54 20250415 174400 5473546825 39850 39850 39850 39850 0
55 20250415 174300 5473546825 39850 39850 39850 39850 0
56 20250415 174200 5473546825 39850 39850 39850 39850 0
57 20250415 174100 5473546825 39850 39850 39850 39850 0
58 20250415 174000 5473546825 39850 39850 39850 39850 0
59 20250415 173900 5473546825 39850 39850 39850 39850 0
60 20250415 173800 5473546825 39850 39850 39850 39850 0
61 20250415 173700 5473546825 39850 39850 39850 39850 0
62 20250415 173600 5473546825 39850 39850 39850 39850 20592
63 20250415 173500 5473546825 39850 39850 39850 39850 0
64 20250415 173400 5473546825 39850 39850 39850 39850 0
65 20250415 173300 5473546825 39850 39850 39850 39850 0
66 20250415 173200 5473546825 39850 39850 39850 39850 0
67 20250415 173100 5473546825 39850 39850 39850 39850 0
68 20250415 173000 5473546825 39850 39850 39850 39850 0
69 20250415 172900 5473546825 39850 39850 39850 39850 0
70 20250415 172800 5473546825 39850 39850 39850 39850 0
71 20250415 172700 5473546825 39850 39850 39850 39850 0
72 20250415 172600 5473546825 39850 39850 39850 39850 0
73 20250415 172500 5473546825 39850 39850 39850 39850 0
74 20250415 172400 5473546825 39850 39850 39850 39850 0
75 20250415 172300 5473546825 39850 39850 39850 39850 0
76 20250415 172200 5473546825 39850 39850 39850 39850 0
77 20250415 172100 5473546825 39850 39850 39850 39850 0
78 20250415 172000 5473546825 39850 39850 39850 39850 0
79 20250415 171900 5473546825 39850 39850 39850 39850 0
80 20250415 171800 5473546825 39850 39850 39850 39850 0
81 20250415 171700 5473546825 39850 39850 39850 39850 0
82 20250415 171600 5473546825 39850 39850 39850 39850 0
83 20250415 171500 5473546825 39850 39850 39850 39850 0
84 20250415 171400 5473546825 39850 39850 39850 39850 0
85 20250415 171300 5473546825 39850 39850 39850 39850 0
86 20250415 171200 5473546825 39850 39850 39850 39850 0
87 20250415 171100 5473546825 39850 39850 39850 39850 0
88 20250415 171000 5473546825 39850 39850 39850 39850 0
89 20250415 170900 5473546825 39850 39850 39850 39850 0
90 20250415 170800 5473546825 39850 39850 39850 39850 0
91 20250415 170700 5473546825 39850 39850 39850 39850 0
92 20250415 170600 5473546825 39850 39850 39850 39850 20592
93 20250415 170500 5473546825 39850 39850 39850 39850 0
94 20250415 170400 5473546825 39850 39850 39850 39850 0
95 20250415 170300 5473546825 39850 39850 39850 39850 0
96 20250415 170200 5473546825 39850 39850 39850 39850 0
97 20250415 170100 5473546825 39850 39850 39850 39850 0
98 20250415 170000 5473546825 39850 39850 39850 39850 0
99 20250415 165900 5473546825 39850 39850 39850 39850 0
100 20250415 165800 5473546825 39850 39850 39850 39850 0
101 20250415 165700 5473546825 39850 39850 39850 39850 0
102 20250415 165600 5473546825 39850 39850 39850 39850 0
103 20250415 165500 5473546825 39850 39850 39850 39850 0
104 20250415 165400 5473546825 39850 39850 39850 39850 0
105 20250415 165300 5473546825 39850 39850 39850 39850 0
106 20250415 165200 5473546825 39850 39850 39850 39850 0
107 20250415 165100 5473546825 39850 39850 39850 39850 0
108 20250415 165000 5473546825 39850 39850 39850 39850 0
109 20250415 164900 5473546825 39850 39850 39850 39850 0
110 20250415 164800 5473546825 39850 39850 39850 39850 0
111 20250415 164700 5473546825 39850 39850 39850 39850 0
112 20250415 164600 5473546825 39850 39850 39850 39850 0
113 20250415 164500 5473546825 39850 39850 39850 39850 0
114 20250415 164400 5473546825 39850 39850 39850 39850 0
115 20250415 164300 5473546825 39850 39850 39850 39850 0
116 20250415 164200 5473546825 39850 39850 39850 39850 0
117 20250415 164100 5473546825 39850 39850 39850 39850 0
118 20250415 164000 5473546825 39850 39850 39850 39850 0
119 20250415 163900 5473546825 39850 39850 39850 39850 0
120 20250415 163800 5473546825 39850 39850 39850 39850 0
121 20250415 163700 5473546825 39850 39850 39850 39850 0
122 20250415 163600 5473546825 39850 39850 39850 39850 20592
123 20250415 163500 5473546825 39850 39850 39850 39850 0
124 20250415 163400 5473546825 39850 39850 39850 39850 0
125 20250415 163300 5473546825 39850 39850 39850 39850 0
126 20250415 163200 5473546825 39850 39850 39850 39850 0
127 20250415 163100 5473546825 39850 39850 39850 39850 0
128 20250415 163000 5473546825 39850 39850 39850 39850 0
129 20250415 162900 5473546825 39850 39850 39850 39850 0
130 20250415 162800 5473546825 39850 39850 39850 39850 0
131 20250415 162700 5473546825 39850 39850 39850 39850 0
132 20250415 162600 5473546825 39850 39850 39850 39850 0
133 20250415 162500 5473546825 39850 39850 39850 39850 0
134 20250415 162400 5473546825 39850 39850 39850 39850 0
135 20250415 162300 5473546825 39850 39850 39850 39850 0
136 20250415 162200 5473546825 39850 39850 39850 39850 0
137 20250415 162100 5473546825 39850 39850 39850 39850 0
138 20250415 162000 5473546825 39850 39850 39850 39850 0
139 20250415 161900 5473546825 39850 39850 39850 39850 0
140 20250415 161800 5473546825 39850 39850 39850 39850 0
141 20250415 161700 5473546825 39850 39850 39850 39850 0
142 20250415 161600 5473546825 39850 39850 39850 39850 0
143 20250415 161500 5473546825 39850 39850 39850 39850 0
144 20250415 161400 5473546825 39850 39850 39850 39850 0
145 20250415 161300 5473546825 39850 39850 39850 39850 0
146 20250415 161200 5473546825 39850 39850 39850 39850 0
147 20250415 161100 5473546825 39850 39850 39850 39850 0
148 20250415 161000 5473546825 39850 39850 39850 39850 0
149 20250415 160900 5473546825 39850 39850 39850 39850 0
150 20250415 160800 5473546825 39850 39850 39850 39850 0
151 20250415 160700 5473546825 39850 39850 39850 39850 0
152 20250415 160600 5473546825 39850 39850 39850 39850 20592
153 20250415 160500 5473546825 39850 39850 39850 39850 0
154 20250415 160400 5473546825 39850 39850 39850 39850 0
155 20250415 160300 5473546825 39850 39850 39850 39850 0
156 20250415 160200 5473546825 39850 39850 39850 39850 0
157 20250415 160100 5473546825 39850 39850 39850 39850 0
158 20250415 160000 5473546825 39850 39850 39850 39850 0
159 20250415 155900 5473546825 39850 39850 39850 39850 0
160 20250415 155800 5473546825 39850 39850 39850 39850 0
161 20250415 155700 5473546825 39850 39850 39850 39850 0
162 20250415 155600 5473546825 39850 39850 39850 39850 0
163 20250415 155500 5473546825 39850 39850 39850 39850 0
164 20250415 155400 5473546825 39850 39850 39850 39850 0
165 20250415 155300 5473546825 39850 39850 39850 39850 0
166 20250415 155200 5473546825 39850 39850 39850 39850 0
167 20250415 155100 5473546825 39850 39850 39850 39850 0
168 20250415 155000 5473546825 39850 39850 39850 39850 0
169 20250415 154900 5473546825 39850 39850 39850 39850 0
170 20250415 154800 5473546825 39850 39850 39850 39850 0
171 20250415 154700 5473546825 39850 39850 39850 39850 0
172 20250415 154600 5473546825 39850 39850 39850 39850 0
173 20250415 154500 5473546825 39850 39850 39850 39850 0
174 20250415 154400 5473546825 39850 39850 39850 39850 0
175 20250415 154300 5473546825 39850 39850 39850 39850 0
176 20250415 154200 5473546825 39850 39850 39850 39850 0
177 20250415 154100 5473546825 39850 39850 39850 39850 0
178 20250415 154000 5473546825 39850 39850 39850 39850 0
179 20250415 153900 5473546825 39850 39850 39850 39850 0
180 20250415 153800 5473546825 39850 39850 39850 39850 0
181 20250415 153700 5473546825 39850 39850 39850 39850 0
182 20250415 153600 5473546825 39850 39850 39850 39850 20592
183 20250415 153500 5473546825 39850 39850 39850 39850 0
184 20250415 153400 5473546825 39850 39850 39850 39850 0
185 20250415 153300 5473546825 39850 39850 39850 39850 0
186 20250415 153200 5473546825 39850 39850 39850 39850 0
187 20250415 153100 5473546825 39850 39850 39850 39850 0
188 20250415 153000 5473546825 39850 39850 39850 39850 20592
189 20250415 152900 4652955625 39600 39600 39600 39600 0
190 20250415 152800 4652955625 39600 39600 39600 39600 0
191 20250415 152700 4652955625 39600 39600 39600 39600 0
192 20250415 152600 4652955625 39600 39600 39600 39600 0
193 20250415 152500 4652955625 39600 39600 39600 39600 0
194 20250415 152400 4652955625 39600 39600 39600 39600 0
195 20250415 152300 4652955625 39600 39600 39600 39600 0
196 20250415 152200 4652955625 39600 39600 39600 39600 0
197 20250415 152100 4652955625 39600 39600 39600 39600 0
198 20250415 152000 4652955625 39600 39600 39600 39600 0
199 20250415 151900 4652955625 39600 39600 39600 39550 3331
200 20250415 151800 4521052575 39600 39550 39600 39550 200
201 20250415 151700 4513136275 39550 39550 39575 39550 79
202 20250415 151600 4510011350 39600 39600 39625 39550 189
203 20250415 151500 4502529425 39600 39600 39600 39600 12
204 20250415 151400 4502054225 39650 39600 39650 39600 1134
205 20250415 151300 4457145225 39600 39600 39625 39600 271
206 20250415 151200 4446411800 39625 39625 39625 39600 620
207 20250415 151100 4421856325 39625 39600 39650 39600 106
208 20250415 151000 4417655650 39625 39625 39650 39600 309
209 20250415 150900 4405405275 39600 39600 39600 39600 37
210 20250415 150800 4403940075 39625 39625 39650 39625 326
211 20250415 150700 4391015325 39625 39650 39650 39600 873
212 20250415 150600 4356443025 39650 39600 39650 39600 701
213 20250415 150500 4328670575 39600 39650 39650 39600 12
214 20250415 150400 4328194975 39650 39650 39700 39650 188
215 20250415 150300 4320739125 39650 39650 39700 39650 178
216 20250415 150200 4313680325 39675 39650 39675 39650 73
217 20250415 150100 4310785425 39700 39650 39700 39650 146
218 20250415 150000 4304994825 39650 39700 39700 39650 1682
219 20250415 145900 4238298575 39700 39700 39700 39650 217
220 20250415 145800 4229684675 39700 39700 39700 39700 72
221 20250415 145700 4226826275 39700 39700 39700 39700 139
222 20250415 145600 4221307975 39700 39675 39700 39650 240
223 20250415 145500 4211780500 39675 39675 39700 39650 64
224 20250415 145400 4209241250 39700 39700 39700 39700 47
225 20250415 145300 4207375350 39700 39700 39700 39700 225
226 20250415 145200 4198442850 39700 39650 39700 39650 69
227 20250415 145100 4195705000 39700 39675 39700 39675 45
228 20250415 145000 4193919250 39700 39700 39700 39650 250
229 20250415 144900 4184002800 39700 39675 39700 39650 108
230 20250415 144800 4179717350 39700 39650 39700 39650 27
231 20250415 144700 4178646100 39700 39650 39700 39650 54
232 20250415 144600 4176502900 39700 39675 39700 39650 66
233 20250415 144500 4173883525 39700 39650 39700 39650 417
234 20250415 144400 4157340525 39700 39675 39700 39650 98
235 20250415 144300 4153450475 39700 39650 39700 39650 25
236 20250415 144200 4152458225 39700 39700 39700 39675 59
237 20250415 144100 4150116750 39700 39700 39700 39650 607
238 20250415 144000 4126021625 39750 39700 39750 39700 64
239 20250415 143900 4123478700 39750 39750 39750 39750 66
240 20250415 143800 4120855200 39750 39750 39750 39750 169
241 20250415 143700 4114137450 39750 39725 39750 39700 113
242 20250415 143600 4109646550 39700 39750 39750 39700 150
243 20250415 143500 4103684275 39750 39725 39750 39725 61
244 20250415 143400 4101260250 39725 39700 39750 39700 56
245 20250415 143300 4099035900 39725 39750 39750 39700 136
246 20250415 143200 4093630875 39750 39750 39750 39700 71
247 20250415 143100 4090809375 39750 39750 39750 39750 26
248 20250415 143000 4089775875 39750 39750 39750 39750 83
249 20250415 142900 4086476625 39750 39725 39750 39700 84
250 20250415 142800 4083139000 39750 39725 39750 39725 56
251 20250415 142700 4080913525 39725 39725 39750 39700 44
252 20250415 142600 4079165425 39750 39700 39750 39700 49
253 20250415 142500 4077218475 39750 39750 39750 39700 513
254 20250415 142400 4056829225 39750 39650 39750 39650 2192
255 20250415 142300 3969811075 39700 39675 39700 39675 99
256 20250415 142200 3965881275 39700 39650 39700 39650 844
257 20250415 142100 3932410475 39700 39700 39700 39700 168
258 20250415 142000 3925740875 39700 39700 39700 39650 180
259 20250415 141900 3918597725 39700 39675 39700 39675 117
260 20250415 141800 3913953675 39675 39725 39725 39675 368
261 20250415 141700 3899343625 39725 39725 39725 39725 67
262 20250415 141600 3896682050 39725 39725 39725 39725 69
263 20250415 141500 3893941025 39700 39750 39750 39700 34
264 20250415 141400 3892589575 39700 39750 39750 39700 41
265 20250415 141300 3890960325 39750 39750 39750 39700 634
266 20250415 141200 3865761450 39775 39800 39800 39750 69
267 20250415 141100 3863015925 39800 39800 39800 39750 175
268 20250415 141000 3856056375 39800 39800 39800 39750 272
269 20250415 140900 3845230825 39800 39800 39800 39800 20
270 20250415 140800 3844434825 39800 39800 39800 39800 76
271 20250415 140700 3841410025 39750 39800 39800 39750 43
272 20250415 140600 3839699125 39800 39750 39800 39750 42
273 20250415 140500 3838028075 39800 39800 39800 39800 62
274 20250415 140400 3835560475 39800 39750 39800 39750 37
275 20250415 140300 3834087925 39800 39850 39850 39800 101
276 20250415 140200 3830067175 39800 39800 39800 39800 34
277 20250415 140100 3828713975 39850 39800 39850 39800 175
278 20250415 140000 3821747675 39800 39800 39800 39800 60
279 20250415 135900 3819359675 39800 39800 39800 39800 105
280 20250415 135800 3815180675 39800 39700 39800 39700 987
281 20250415 135700 3775937525 39750 39750 39750 39700 158
282 20250415 135600 3769657475 39750 39750 39750 39700 805
283 20250415 135500 3737690375 39750 39750 39750 39750 146
284 20250415 135400 3731886875 39700 39750 39750 39700 32
285 20250415 135300 3730615275 39750 39700 39750 39700 69
286 20250415 135200 3727873725 39700 39800 39800 39650 1751
287 20250415 135100 3658273925 39850 39850 39850 39800 66
288 20250415 135000 3655644725 39850 39850 39850 39800 138
289 20250415 134900 3650146325 39800 39850 39850 39800 62
290 20250415 134800 3647677125 39850 39850 39850 39850 42
291 20250415 134700 3646003425 39850 39850 39850 39850 80
292 20250415 134600 3642815425 39850 39850 39850 39800 89
293 20250415 134500 3639269675 39850 39850 39850 39850 19
294 20250415 134400 3638512525 39800 39850 39850 39800 145
295 20250415 134300 3632734725 39850 39850 39850 39850 36
296 20250415 134200 3631300125 39850 39850 39850 39850 49
297 20250415 134100 3629347475 39850 39850 39900 39850 103
298 20250415 134000 3625242825 39850 39850 39850 39850 57
299 20250415 133900 3622971375 39850 39850 39850 39850 57
300 20250415 133800 3620699925 39900 39850 39900 39850 168
301 20250415 133700 3614000075 39900 39850 39900 39850 60
302 20250415 133600 3611606475 39900 39850 39900 39850 109
303 20250415 133500 3607260375 39900 39850 39900 39850 96
304 20250415 133400 3603430725 39900 39900 39900 39900 41
305 20250415 133300 3601794825 39900 39900 39900 39850 140
306 20250415 133200 3596208875 39900 39900 39900 39900 18
307 20250415 133100 3595490675 39900 39850 39900 39850 278
308 20250415 133000 3584411975 39850 39850 39850 39800 207
309 20250415 132900 3576164275 39850 39850 39850 39800 91
310 20250415 132800 3572537975 39850 39850 39850 39850 38
311 20250415 132700 3571023675 39850 39800 39850 39800 301
312 20250415 132600 3559038175 39800 39750 39800 39750 1331
313 20250415 132500 3506090675 39800 39800 39800 39750 62
314 20250415 132400 3503623450 39800 39750 39800 39750 94
315 20250415 132300 3499882400 39750 39800 39800 39750 37
316 20250415 132200 3498409900 39800 39800 39800 39750 101
317 20250415 132100 3494391650 39750 39800 39800 39750 574
318 20250415 132000 3471548550 39850 39850 39850 39800 70
319 20250415 131900 3468759100 39850 39850 39850 39850 56
320 20250415 131800 3466527500 39850 39800 39850 39800 240
321 20250415 131700 3456967900 39850 39800 39850 39800 20
322 20250415 131600 3456170950 39850 39850 39850 39800 233
323 20250415 131500 3446887000 39850 39800 39850 39800 58
324 20250415 131400 3444575750 39800 39850 39850 39800 45
325 20250415 131300 3442782900 39850 39850 39850 39850 93
326 20250415 131200 3439076850 39850 39850 39850 39825 68
327 20250415 131100 3436367100 39800 39850 39850 39800 133
328 20250415 131000 3431072450 39850 39850 39850 39850 102
329 20250415 130900 3427007750 39850 39850 39850 39850 42
330 20250415 130800 3425334050 39850 39850 39850 39850 26
331 20250415 130700 3424297950 39850 39850 39850 39850 203
332 20250415 130600 3416208400 39800 39850 39850 39800 73
333 20250415 130500 3413299900 39850 39850 39900 39850 295
334 20250415 130400 3401542250 39900 39900 39900 39900 84
335 20250415 130300 3398190650 39900 39900 39900 39850 119
336 20250415 130200 3393445150 39850 39900 39900 39850 119
337 20250415 130100 3388699800 39900 39900 39900 39850 464
338 20250415 130000 3370201000 39900 39900 39900 39900 25
339 20250415 125900 3369203500 39900 39900 39900 39900 63
340 20250415 125800 3366689800 39900 39850 39900 39850 96
341 20250415 125700 3362859950 39900 39900 39900 39900 25
342 20250415 125600 3361862450 39900 39900 39900 39850 212
343 20250415 125500 3353408150 39900 39950 39950 39900 684
344 20250415 125400 3326116500 39950 39950 39950 39950 45
345 20250415 125300 3324318750 39950 39950 39950 39950 211
346 20250415 125200 3315889300 39950 39900 39950 39900 97
347 20250415 125100 3312016700 39950 39950 39950 39950 22
348 20250415 125000 3311137800 39950 39950 39950 39950 101
349 20250415 124900 3307102850 39950 39950 39950 39950 47
350 20250415 124800 3305225200 39950 39950 39950 39950 19
351 20250415 124700 3304466150 39950 39950 39950 39900 173
352 20250415 124600 3297561950 39950 40000 40000 39950 139
353 20250415 124500 3292007750 40000 40000 40000 40000 19
354 20250415 124400 3291247750 39950 39950 40000 39950 489
355 20250415 124300 3271710550 40000 39950 40000 39950 662
356 20250415 124200 3245259550 40000 40000 40000 40000 26
357 20250415 124100 3244219550 40000 40000 40000 40000 103
358 20250415 124000 3240099550 40000 40000 40000 39950 95
359 20250415 123900 3236301400 40000 40000 40000 40000 52
360 20250415 123800 3234221400 40000 40000 40000 39950 193
361 20250415 123700 3226505400 40000 40000 40000 39950 75
362 20250415 123600 3223506100 40000 40000 40000 39950 361
363 20250415 123500 3209071600 40000 40000 40000 40000 1842
364 20250415 123400 3135391600 40000 39950 40000 39950 25
365 20250415 123300 3134391700 40000 40000 40000 40000 169
366 20250415 123200 3127631700 40000 39950 40000 39950 72
367 20250415 123100 3124754200 39950 39950 40000 39950 26
368 20250415 123000 3123714350 40000 40000 40000 40000 64
369 20250415 122900 3121154350 40000 39950 40000 39950 275
370 20250415 122800 3110167000 40000 39950 40000 39950 156
371 20250415 122700 3103931400 40000 39950 40000 39950 162
372 20250415 122600 3097451900 40000 39950 40000 39950 23
373 20250415 122500 3096532000 40000 39950 40000 39950 38
374 20250415 122400 3095012200 40000 40000 40000 39950 114
375 20250415 122300 3090454625 40000 39950 40000 39950 98
376 20250415 122200 3086537175 39950 39950 40000 39950 157
377 20250415 122100 3080262725 40000 39950 40000 39950 195
378 20250415 122000 3072462775 40000 40000 40000 39950 61
379 20250415 121900 3070023125 40000 39950 40000 39950 40
380 20250415 121800 3068423725 39950 40000 40000 39950 26
381 20250415 121700 3067383825 40000 39950 40000 39950 742
382 20250415 121600 3037738025 40000 39950 40000 39950 109
383 20250415 121500 3033378125 39950 39950 40000 39950 45
384 20250415 121400 3031578475 39950 39850 40000 39850 2340
385 20250415 121300 2938164175 39900 39900 39900 39900 130
386 20250415 121200 2932977175 39900 39850 39900 39850 57
387 20250415 121100 2930704125 39900 39900 39900 39850 79
388 20250415 121000 2927552525 39900 39900 39900 39900 144
389 20250415 120900 2921806925 39900 39850 39900 39850 66
390 20250415 120800 2919174375 39900 39900 39900 39850 730
391 20250415 120700 2890077275 39900 39925 39925 39850 603
392 20250415 120600 2866028925 39900 39925 39950 39900 61
393 20250415 120500 2863593050 39925 39900 39950 39900 894
394 20250415 120400 2827917400 39950 39950 39950 39950 84
395 20250415 120300 2824561600 40000 40050 40050 39900 1283
396 20250415 120200 2773281050 40000 40050 40050 40000 162
397 20250415 120100 2766799950 40050 40050 40100 40000 964
398 20250415 120000 2728208950 40050 40050 40100 40050 75
399 20250415 115900 2725202300 40100 40100 40100 40050 154
400 20250415 115800 2719028400 40100 40050 40100 40050 535
401 20250415 115700 2697595450 40050 40050 40050 40050 65
402 20250415 115600 2694992200 40100 40050 40100 40050 154
403 20250415 115500 2688821800 40050 40000 40100 40000 2180
404 20250415 115400 2601507400 40050 40050 40050 40000 474
405 20250415 115300 2582525025 40050 40000 40050 40000 1953
406 20250415 115200 2504381525 40000 40000 40000 39950 234
407 20250415 115100 2495024000 39950 39950 40000 39950 106
408 20250415 115000 2490786000 40000 40000 40000 40000 181
409 20250415 114900 2483546000 40000 40000 40000 39950 28
410 20250415 114800 2482426050 40000 40000 40000 40000 43
411 20250415 114700 2480706050 40000 39950 40000 39950 291
412 20250415 114600 2469066150 40000 40000 40000 39975 27
413 20250415 114500 2467986175 40000 40000 40000 39950 93
414 20250415 114400 2464267675 40000 40000 40000 39950 172
415 20250415 114300 2457393375 40000 39950 40000 39950 137
416 20250415 114200 2451915175 39950 40000 40000 39950 40
417 20250415 114100 2450315225 40000 40000 40000 39950 447
418 20250415 114000 2432437575 40000 39950 40000 39950 676
419 20250415 113900 2405398375 40000 40000 40000 39950 101
420 20250415 113800 2401358575 40000 40000 40000 40000 43
421 20250415 113700 2399638575 40000 39975 40000 39975 73
422 20250415 113600 2396718825 39950 39950 40000 39950 312
423 20250415 113500 2384249175 40000 39950 40000 39950 73
424 20250415 113400 2381329975 40000 40000 40050 40000 344
425 20250415 113300 2367567925 40000 40000 40100 39950 3268
426 20250415 113200 2236823425 40000 40000 40000 39950 240
427 20250415 113100 2227231425 39950 39950 40000 39950 142
428 20250415 113000 2221556725 40000 39950 40000 39950 147
429 20250415 112900 2215679175 39950 40000 40000 39950 197
430 20250415 112800 2207807925 40000 40000 40000 39950 351
431 20250415 112700 2193780875 40000 39950 40000 39950 913
432 20250415 112600 2157295475 39950 39950 39950 39950 40
433 20250415 112500 2155697475 39950 39900 39950 39900 266
434 20250415 112400 2145080425 39900 39950 39950 39800 943
435 20250415 112300 2107483175 39900 39950 39950 39900 36
436 20250415 112200 2106045075 39950 39950 39950 39900 124
437 20250415 112100 2101091325 39900 39900 39950 39900 112
438 20250415 112000 2096620575 39950 39950 40000 39900 1631
439 20250415 111900 2031457375 39950 39950 39950 39900 127
440 20250415 111800 2026384275 39900 39900 39950 39900 114
441 20250415 111700 2021832525 39950 39900 39950 39900 627
442 20250415 111600 1996792975 39900 39900 39950 39900 875
443 20250415 111500 1961868125 39900 39850 39900 39850 74
444 20250415 111400 1958916575 39900 39850 39900 39850 34
445 20250415 111300 1957560025 39850 39850 39900 39850 38
446 20250415 111200 1956044425 39850 39850 39900 39850 43
447 20250415 111100 1954329925 39900 39900 39900 39850 88
448 20250415 111000 1950820225 39850 39850 39900 39850 2179
449 20250415 110900 1863921875 39800 39750 39850 39750 2575
450 20250415 110800 1761403775 39800 39800 39800 39800 36
451 20250415 110700 1759970975 39800 39800 39800 39750 432
452 20250415 110600 1742792575 39750 39800 39800 39750 65
453 20250415 110500 1740207275 39800 39750 39800 39750 80
454 20250415 110400 1737024425 39800 39750 39800 39750 956
455 20250415 110300 1699009275 39750 39750 39750 39750 426
456 20250415 110200 1682075775 39750 39750 39750 39700 145
457 20250415 110100 1676315475 39700 39600 39750 39600 1770
458 20250415 110000 1606091925 39650 39600 39650 39600 37
459 20250415 105900 1604624925 39600 39600 39650 39600 104
460 20250415 105800 1600502025 39650 39700 39700 39600 401
461 20250415 105700 1584601825 39650 39650 39700 39650 159
462 20250415 105600 1578294825 39700 39650 39700 39650 244
463 20250415 105500 1568614375 39650 39650 39700 39650 56
464 20250415 105400 1566392275 39700 39700 39700 39650 48
465 20250415 105300 1564486975 39650 39700 39700 39650 457
466 20250415 105200 1546358825 39700 39650 39700 39650 126
467 20250415 105100 1541359375 39650 39700 39700 39650 66
468 20250415 105000 1538740875 39700 39700 39700 39650 101
469 20250415 104900 1534731375 39700 39700 39700 39700 50
470 20250415 104800 1532746375 39700 39700 39700 39700 42
471 20250415 104700 1531078975 39700 39700 39700 39700 695
472 20250415 104600 1503487475 39700 39650 39700 39650 522
473 20250415 104500 1482789025 39650 39600 39650 39600 2239
474 20250415 104400 1394074325 39600 39550 39600 39550 246
475 20250415 104300 1384333775 39600 39550 39600 39550 62
476 20250415 104200 1381879675 39600 39600 39600 39600 100
477 20250415 104100 1377919675 39600 39550 39600 39550 336
478 20250415 104000 1364627025 39550 39575 39600 39550 672
479 20250415 103900 1338047000 39550 39550 39600 39550 54
480 20250415 103800 1335909300 39550 39600 39600 39550 34
481 20250415 103700 1334562950 39600 39600 39600 39600 98
482 20250415 103600 1330682150 39600 39600 39600 39550 118
483 20250415 103500 1326009450 39600 39600 39600 39600 83
484 20250415 103400 1322722650 39600 39550 39600 39550 81
485 20250415 103300 1319516950 39600 39600 39600 39550 88
486 20250415 103200 1316032425 39600 39600 39600 39550 402
487 20250415 103100 1300128875 39600 39600 39600 39550 70
488 20250415 103000 1297358125 39600 39600 39600 39550 130
489 20250415 102900 1292211625 39550 39600 39600 39550 74
490 20250415 102800 1289282175 39600 39550 39600 39550 1436
491 20250415 102700 1232468375 39550 39550 39550 39500 224
492 20250415 102600 1223614975 39550 39550 39550 39550 38
493 20250415 102500 1222112075 39550 39550 39550 39550 81
494 20250415 102400 1218908525 39550 39500 39550 39500 55
495 20250415 102300 1216734175 39550 39550 39550 39550 55
496 20250415 102200 1214558925 39550 39550 39550 39550 72
497 20250415 102100 1211711325 39550 39550 39550 39500 1149
498 20250415 102000 1166320775 39550 39550 39550 39550 32
499 20250415 101900 1165055175 39550 39550 39550 39500 106
500 20250415 101800 1160862925 39500 39550 39550 39500 60
501 20250415 101700 1158491175 39500 39550 39550 39500 171
502 20250415 101600 1151730675 39550 39550 39550 39550 92
503 20250415 101500 1148092075 39550 39550 39550 39550 1
504 20250415 101400 1148052525 39550 39500 39550 39500 129
505 20250415 101300 1142952125 39550 39550 39550 39550 14
506 20250415 101200 1142398425 39550 39550 39550 39550 2
507 20250415 101100 1142319325 39550 39500 39550 39500 124
508 20250415 101000 1137417275 39500 39500 39500 39500 12
509 20250415 100900 1136943275 39550 39500 39550 39500 89
510 20250415 100800 1133426075 39500 39500 39500 39500 28
511 20250415 100700 1132320075 39550 39550 39550 39500 581
512 20250415 100600 1109347975 39550 39500 39550 39500 5
513 20250415 100500 1109150425 39550 39550 39550 39550 39
514 20250415 100400 1107607975 39550 39500 39550 39500 4
515 20250415 100300 1107449825 39500 39500 39550 39500 14
516 20250415 100200 1106896675 39550 39500 39550 39500 486
517 20250415 100100 1087694625 39500 39500 39500 39500 429
518 20250415 100000 1070749125 39500 39450 39500 39450 1159
519 20250415 095900 1025018525 39450 39450 39450 39450 473
520 20250415 095800 1006358675 39450 39500 39500 39450 10
521 20250415 095700 1005964125 39500 39450 39500 39450 104
522 20250415 095600 1001859975 39500 39450 39500 39450 107
523 20250415 095500 997637775 39500 39500 39550 39450 286
524 20250415 095400 986341625 39500 39500 39550 39500 671
525 20250415 095300 959828175 39500 39500 39500 39500 1262
526 20250415 095200 909979175 39500 39450 39500 39450 754
527 20250415 095100 880231475 39400 39400 39400 39400 4
528 20250415 095000 880073875 39450 39450 39450 39450 1
529 20250415 094900 880034425 39400 39400 39400 39400 0
530 20250415 094800 880034425 39400 39450 39450 39400 8
531 20250415 094700 879718875 39450 39450 39450 39450 113
532 20250415 094600 875261025 39450 39450 39450 39450 21
533 20250415 094500 874432575 39450 39450 39500 39450 1241
534 20250415 094400 825468825 39450 39500 39500 39450 629
535 20250415 094300 800654725 39500 39500 39500 39500 5
536 20250415 094200 800457225 39450 39450 39500 39450 68
537 20250415 094100 797773325 39450 39500 39500 39450 219
538 20250415 094000 789130325 39500 39450 39500 39450 85
539 20250415 093900 785773475 39500 39500 39500 39500 84
540 20250415 093800 782455475 39500 39450 39500 39450 240
541 20250415 093700 772980475 39450 39450 39450 39450 470
542 20250415 093600 754438975 39450 39450 39450 39425 27
543 20250415 093500 753373850 39450 39450 39450 39450 82
544 20250415 093400 750138950 39450 39450 39500 39400 303
545 20250415 093300 738186250 39500 39500 39500 39500 319
546 20250415 093200 725585750 39550 39500 39550 39500 134
547 20250415 093100 720292300 39500 39500 39550 39450 276
548 20250415 093000 709391550 39500 39450 39550 39450 1707
549 20250415 092900 641968000 39500 39450 39500 39400 2160
550 20250415 092800 556734200 39450 39400 39450 39400 744
551 20250415 092700 527415500 39400 39250 39400 39200 935
552 20250415 092600 490653050 39250 39250 39250 39200 702
553 20250415 092500 463112050 39250 39250 39250 39250 5
554 20250415 092400 462915800 39250 39250 39250 39250 8
555 20250415 092300 462601800 39250 39250 39300 39250 146
556 20250415 092200 456869750 39250 39250 39250 39250 11
557 20250415 092100 456438000 39300 39250 39300 39250 344
558 20250415 092000 442921350 39250 39250 39250 39250 92
559 20250415 091900 439310350 39250 39250 39350 39250 797
560 20250415 091800 408001650 39300 39300 39300 39300 0
561 20250415 091700 408001650 39300 39250 39300 39250 390
562 20250415 091600 392675150 39300 39325 39325 39250 253
563 20250415 091500 382732125 39325 39300 39325 39300 112
564 20250415 091400 378329150 39300 39250 39300 39250 687
565 20250415 091300 351332550 39300 39350 39350 39300 361
566 20250415 091200 337144900 39350 39300 39400 39300 554
567 20250415 091100 315355400 39300 39400 39400 39300 826
568 20250415 091000 282826800 39350 39350 39400 39300 602
569 20250415 090900 259141950 39300 39350 39450 39300 922
570 20250415 090800 222843500 39300 39300 39350 39300 183
571 20250415 090700 215648500 39350 39200 39350 39200 558
572 20250415 090600 193735700 39250 39300 39300 39200 1657
573 20250415 090500 128695050 39300 39250 39400 39250 431
574 20250415 090400 111756250 39250 39200 39250 39150 459
575 20250415 090300 93756650 39200 39300 39300 39150 318
576 20250415 090200 81290700 39250 39300 39300 39250 272
577 20250415 090100 70614650 39300 39200 39300 39200 120
578 20250415 090000 65905100 39200 39100 39300 39100 1684