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

605
036460/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190300,18656310100,36650,36650,36650,36650,20433
20250415,190200,18656310100,36650,36650,36650,36650,0
20250415,190100,18656310100,36650,36650,36650,36650,0
20250415,190000,18656310100,36650,36650,36650,36650,0
20250415,185900,18656310100,36650,36650,36650,36650,0
20250415,185800,18656310100,36650,36650,36650,36650,0
20250415,185700,18656310100,36650,36650,36650,36650,0
20250415,185600,18656310100,36650,36650,36650,36650,0
20250415,185500,18656310100,36650,36650,36650,36650,0
20250415,185400,18656310100,36650,36650,36650,36650,0
20250415,185300,18656310100,36650,36650,36650,36650,0
20250415,185200,18656310100,36650,36650,36650,36650,0
20250415,185100,18656310100,36650,36650,36650,36650,0
20250415,185000,18656310100,36650,36650,36650,36650,0
20250415,184900,18656310100,36650,36650,36650,36650,0
20250415,184800,18656310100,36650,36650,36650,36650,0
20250415,184700,18656310100,36650,36650,36650,36650,0
20250415,184600,18656310100,36650,36650,36650,36650,0
20250415,184500,18656310100,36650,36650,36650,36650,0
20250415,184400,18656310100,36650,36650,36650,36650,0
20250415,184300,18656310100,36650,36650,36650,36650,0
20250415,184200,18656310100,36650,36650,36650,36650,0
20250415,184100,18656310100,36650,36650,36650,36650,0
20250415,184000,18656310100,36650,36650,36650,36650,0
20250415,183900,18656310100,36650,36650,36650,36650,0
20250415,183800,18656310100,36650,36650,36650,36650,0
20250415,183700,18656310100,36650,36650,36650,36650,0
20250415,183600,18656310100,36650,36650,36650,36650,0
20250415,183500,18656310100,36650,36650,36650,36650,0
20250415,183400,18656310100,36650,36650,36650,36650,0
20250415,183300,18656310100,36650,36650,36650,36650,20433
20250415,183200,18656310100,36650,36650,36650,36650,0
20250415,183100,18656310100,36650,36650,36650,36650,0
20250415,183000,18656310100,36650,36650,36650,36650,0
20250415,182900,18656310100,36650,36650,36650,36650,0
20250415,182800,18656310100,36650,36650,36650,36650,0
20250415,182700,18656310100,36650,36650,36650,36650,0
20250415,182600,18656310100,36650,36650,36650,36650,0
20250415,182500,18656310100,36650,36650,36650,36650,0
20250415,182400,18656310100,36650,36650,36650,36650,0
20250415,182300,18656310100,36650,36650,36650,36650,0
20250415,182200,18656310100,36650,36650,36650,36650,0
20250415,182100,18656310100,36650,36650,36650,36650,0
20250415,182000,18656310100,36650,36650,36650,36650,0
20250415,181900,18656310100,36650,36650,36650,36650,0
20250415,181800,18656310100,36650,36650,36650,36650,0
20250415,181700,18656310100,36650,36650,36650,36650,0
20250415,181600,18656310100,36650,36650,36650,36650,0
20250415,181500,18656310100,36650,36650,36650,36650,0
20250415,181400,18656310100,36650,36650,36650,36650,0
20250415,181300,18656310100,36650,36650,36650,36650,0
20250415,181200,18656310100,36650,36650,36650,36650,0
20250415,181100,18656310100,36650,36650,36650,36650,0
20250415,181000,18656310100,36650,36650,36650,36650,0
20250415,180900,18656310100,36650,36650,36650,36650,0
20250415,180800,18656310100,36650,36650,36650,36650,0
20250415,180700,18656310100,36650,36650,36650,36650,0
20250415,180600,18656310100,36650,36650,36650,36650,0
20250415,180500,18656310100,36650,36650,36650,36650,0
20250415,180400,18656310100,36650,36650,36650,36650,0
20250415,180300,18656310100,36650,36650,36650,36650,20433
20250415,180200,18656310100,36650,36650,36650,36650,0
20250415,180100,18656310100,36650,36650,36650,36650,0
20250415,180000,18656310100,36650,36650,36650,36650,0
20250415,175900,18656310100,36650,36650,36650,36650,0
20250415,175800,18656310100,36650,36650,36650,36650,0
20250415,175700,18656310100,36650,36650,36650,36650,0
20250415,175600,18656310100,36650,36650,36650,36650,0
20250415,175500,18656310100,36650,36650,36650,36650,0
20250415,175400,18656310100,36650,36650,36650,36650,0
20250415,175300,18656310100,36650,36650,36650,36650,0
20250415,175200,18656310100,36650,36650,36650,36650,0
20250415,175100,18656310100,36650,36650,36650,36650,0
20250415,175000,18656310100,36650,36650,36650,36650,0
20250415,174900,18656310100,36650,36650,36650,36650,0
20250415,174800,18656310100,36650,36650,36650,36650,0
20250415,174700,18656310100,36650,36650,36650,36650,0
20250415,174600,18656310100,36650,36650,36650,36650,0
20250415,174500,18656310100,36650,36650,36650,36650,0
20250415,174400,18656310100,36650,36650,36650,36650,0
20250415,174300,18656310100,36650,36650,36650,36650,0
20250415,174200,18656310100,36650,36650,36650,36650,0
20250415,174100,18656310100,36650,36650,36650,36650,0
20250415,174000,18656310100,36650,36650,36650,36650,0
20250415,173900,18656310100,36650,36650,36650,36650,0
20250415,173800,18656310100,36650,36650,36650,36650,0
20250415,173700,18656310100,36650,36650,36650,36650,0
20250415,173600,18656310100,36650,36650,36650,36650,0
20250415,173500,18656310100,36650,36650,36650,36650,0
20250415,173400,18656310100,36650,36650,36650,36650,0
20250415,173300,18656310100,36650,36650,36650,36650,20433
20250415,173200,18656310100,36650,36650,36650,36650,0
20250415,173100,18656310100,36650,36650,36650,36650,0
20250415,173000,18656310100,36650,36650,36650,36650,0
20250415,172900,18656310100,36650,36650,36650,36650,0
20250415,172800,18656310100,36650,36650,36650,36650,0
20250415,172700,18656310100,36650,36650,36650,36650,0
20250415,172600,18656310100,36650,36650,36650,36650,0
20250415,172500,18656310100,36650,36650,36650,36650,0
20250415,172400,18656310100,36650,36650,36650,36650,0
20250415,172300,18656310100,36650,36650,36650,36650,0
20250415,172200,18656310100,36650,36650,36650,36650,0
20250415,172100,18656310100,36650,36650,36650,36650,0
20250415,172000,18656310100,36650,36650,36650,36650,0
20250415,171900,18656310100,36650,36650,36650,36650,0
20250415,171800,18656310100,36650,36650,36650,36650,0
20250415,171700,18656310100,36650,36650,36650,36650,0
20250415,171600,18656310100,36650,36650,36650,36650,0
20250415,171500,18656310100,36650,36650,36650,36650,0
20250415,171400,18656310100,36650,36650,36650,36650,0
20250415,171300,18656310100,36650,36650,36650,36650,0
20250415,171200,18656310100,36650,36650,36650,36650,0
20250415,171100,18656310100,36650,36650,36650,36650,0
20250415,171000,18656310100,36650,36650,36650,36650,0
20250415,170900,18656310100,36650,36650,36650,36650,0
20250415,170800,18656310100,36650,36650,36650,36650,0
20250415,170700,18656310100,36650,36650,36650,36650,0
20250415,170600,18656310100,36650,36650,36650,36650,0
20250415,170500,18656310100,36650,36650,36650,36650,0
20250415,170400,18656310100,36650,36650,36650,36650,0
20250415,170300,18656310100,36650,36650,36650,36650,20433
20250415,170200,18656310100,36650,36650,36650,36650,0
20250415,170100,18656310100,36650,36650,36650,36650,0
20250415,170000,18656310100,36650,36650,36650,36650,0
20250415,165900,18656310100,36650,36650,36650,36650,0
20250415,165800,18656310100,36650,36650,36650,36650,0
20250415,165700,18656310100,36650,36650,36650,36650,0
20250415,165600,18656310100,36650,36650,36650,36650,0
20250415,165500,18656310100,36650,36650,36650,36650,0
20250415,165400,18656310100,36650,36650,36650,36650,0
20250415,165300,18656310100,36650,36650,36650,36650,0
20250415,165200,18656310100,36650,36650,36650,36650,0
20250415,165100,18656310100,36650,36650,36650,36650,0
20250415,165000,18656310100,36650,36650,36650,36650,0
20250415,164900,18656310100,36650,36650,36650,36650,0
20250415,164800,18656310100,36650,36650,36650,36650,0
20250415,164700,18656310100,36650,36650,36650,36650,0
20250415,164600,18656310100,36650,36650,36650,36650,0
20250415,164500,18656310100,36650,36650,36650,36650,0
20250415,164400,18656310100,36650,36650,36650,36650,0
20250415,164300,18656310100,36650,36650,36650,36650,0
20250415,164200,18656310100,36650,36650,36650,36650,0
20250415,164100,18656310100,36650,36650,36650,36650,0
20250415,164000,18656310100,36650,36650,36650,36650,0
20250415,163900,18656310100,36650,36650,36650,36650,0
20250415,163800,18656310100,36650,36650,36650,36650,0
20250415,163700,18656310100,36650,36650,36650,36650,0
20250415,163600,18656310100,36650,36650,36650,36650,0
20250415,163500,18656310100,36650,36650,36650,36650,0
20250415,163400,18656310100,36650,36650,36650,36650,0
20250415,163300,18656310100,36650,36650,36650,36650,20433
20250415,163200,18656310100,36650,36650,36650,36650,0
20250415,163100,18656310100,36650,36650,36650,36650,0
20250415,163000,18656310100,36650,36650,36650,36650,0
20250415,162900,18656310100,36650,36650,36650,36650,0
20250415,162800,18656310100,36650,36650,36650,36650,0
20250415,162700,18656310100,36650,36650,36650,36650,0
20250415,162600,18656310100,36650,36650,36650,36650,0
20250415,162500,18656310100,36650,36650,36650,36650,0
20250415,162400,18656310100,36650,36650,36650,36650,0
20250415,162300,18656310100,36650,36650,36650,36650,0
20250415,162200,18656310100,36650,36650,36650,36650,0
20250415,162100,18656310100,36650,36650,36650,36650,0
20250415,162000,18656310100,36650,36650,36650,36650,0
20250415,161900,18656310100,36650,36650,36650,36650,0
20250415,161800,18656310100,36650,36650,36650,36650,0
20250415,161700,18656310100,36650,36650,36650,36650,0
20250415,161600,18656310100,36650,36650,36650,36650,0
20250415,161500,18656310100,36650,36650,36650,36650,0
20250415,161400,18656310100,36650,36650,36650,36650,0
20250415,161300,18656310100,36650,36650,36650,36650,0
20250415,161200,18656310100,36650,36650,36650,36650,0
20250415,161100,18656310100,36650,36650,36650,36650,0
20250415,161000,18656310100,36650,36650,36650,36650,0
20250415,160900,18656310100,36650,36650,36650,36650,0
20250415,160800,18656310100,36650,36650,36650,36650,0
20250415,160700,18656310100,36650,36650,36650,36650,0
20250415,160600,18656310100,36650,36650,36650,36650,0
20250415,160500,18656310100,36650,36650,36650,36650,0
20250415,160400,18656310100,36650,36650,36650,36650,0
20250415,160300,18656310100,36650,36650,36650,36650,20433
20250415,160200,18656310100,36650,36650,36650,36650,0
20250415,160100,18656310100,36650,36650,36650,36650,0
20250415,160000,18656310100,36650,36650,36650,36650,0
20250415,155900,18656310100,36650,36650,36650,36650,0
20250415,155800,18656310100,36650,36650,36650,36650,0
20250415,155700,18656310100,36650,36650,36650,36650,0
20250415,155600,18656310100,36650,36650,36650,36650,0
20250415,155500,18656310100,36650,36650,36650,36650,0
20250415,155400,18656310100,36650,36650,36650,36650,0
20250415,155300,18656310100,36650,36650,36650,36650,0
20250415,155200,18656310100,36650,36650,36650,36650,0
20250415,155100,18656310100,36650,36650,36650,36650,0
20250415,155000,18656310100,36650,36650,36650,36650,0
20250415,154900,18656310100,36650,36650,36650,36650,0
20250415,154800,18656310100,36650,36650,36650,36650,0
20250415,154700,18656310100,36650,36650,36650,36650,0
20250415,154600,18656310100,36650,36650,36650,36650,0
20250415,154500,18656310100,36650,36650,36650,36650,0
20250415,154400,18656310100,36650,36650,36650,36650,0
20250415,154300,18656310100,36650,36650,36650,36650,0
20250415,154200,18656310100,36650,36650,36650,36650,0
20250415,154100,18656310100,36650,36650,36650,36650,0
20250415,154000,18656310100,36650,36650,36650,36650,0
20250415,153900,18656310100,36650,36650,36650,36650,0
20250415,153800,18656310100,36650,36650,36650,36650,0
20250415,153700,18656310100,36650,36650,36650,36650,0
20250415,153600,18656310100,36650,36650,36650,36650,0
20250415,153500,18656310100,36650,36650,36650,36650,0
20250415,153400,18656310100,36650,36650,36650,36650,0
20250415,153300,18656310100,36650,36650,36650,36650,20433
20250415,153200,18656310100,36650,36650,36650,36650,0
20250415,153100,18656310100,36650,36650,36650,36650,0
20250415,153000,18656310100,36650,36650,36650,36650,20433
20250415,152900,17907440650,36600,36600,36600,36600,0
20250415,152800,17907440650,36600,36600,36600,36600,0
20250415,152700,17907440650,36600,36600,36600,36600,0
20250415,152600,17907440650,36600,36600,36600,36600,0
20250415,152500,17907440650,36600,36600,36600,36600,0
20250415,152400,17907440650,36600,36600,36600,36600,0
20250415,152300,17907440650,36600,36600,36600,36600,0
20250415,152200,17907440650,36600,36600,36600,36600,0
20250415,152100,17907440650,36600,36600,36600,36600,0
20250415,152000,17907440650,36600,36600,36600,36600,0
20250415,151900,17907440650,36600,36650,36700,36600,2658
20250415,151800,17810064900,36600,36650,36650,36600,274
20250415,151700,17800024150,36650,36625,36700,36600,1423
20250415,151600,17747870850,36600,36650,36700,36600,2049
20250415,151500,17672793275,36650,36650,36650,36600,1063
20250415,151400,17633842025,36650,36650,36650,36600,443
20250415,151300,17617606225,36650,36650,36700,36600,1825
20250415,151200,17550714825,36650,36600,36650,36600,1456
20250415,151100,17497352575,36650,36600,36650,36600,3180
20250415,151000,17380810075,36650,36650,36650,36600,686
20250415,150900,17355693775,36650,36650,36650,36600,338
20250415,150800,17343306275,36650,36650,36650,36600,365
20250415,150700,17329929425,36600,36650,36700,36600,500
20250415,150600,17311602425,36650,36650,36650,36600,390
20250415,150500,17297312575,36650,36600,36650,36600,2042
20250415,150400,17222476275,36600,36650,36650,36550,785
20250415,150300,17193736325,36600,36600,36600,36550,806
20250415,150200,17164236925,36600,36650,36700,36600,2163
20250415,150100,17085030775,36650,36600,36650,36550,2229
20250415,150000,17003395525,36600,36600,36600,36550,1551
20250415,145900,16946633275,36550,36600,36600,36550,811
20250415,145800,16916956225,36600,36650,36650,36550,247
20250415,145700,16907920125,36550,36650,36650,36550,2809
20250415,145600,16805155425,36650,36700,36700,36650,453
20250415,145500,16788546425,36700,36650,36800,36600,4599
20250415,145400,16619831475,36600,36650,36650,36600,446
20250415,145300,16603501925,36600,36650,36650,36600,685
20250415,145200,16578402825,36650,36700,36700,36650,337
20250415,145100,16566046075,36650,36700,36700,36650,159
20250415,145000,16560218225,36700,36700,36700,36650,127
20250415,144900,16555557675,36700,36700,36700,36650,1070
20250415,144800,16516301350,36700,36750,36750,36700,141
20250415,144700,16511119950,36700,36700,36750,36650,2633
20250415,144600,16414476100,36700,36700,36700,36600,858
20250415,144500,16383024500,36650,36650,36700,36600,518
20250415,144400,16364039500,36650,36600,36650,36600,2274
20250415,144300,16280730750,36600,36600,36650,36600,2919
20250415,144200,16173893050,36600,36600,36600,36550,132
20250415,144100,16169063550,36600,36550,36600,36550,64
20250415,144000,16166721800,36550,36550,36600,36550,112
20250415,143900,16162623850,36600,36550,36600,36550,27
20250415,143800,16161635850,36550,36600,36600,36550,144
20250415,143700,16156365500,36550,36600,36600,36550,23
20250415,143600,16155523850,36550,36550,36600,36550,452
20250415,143500,16138981000,36550,36600,36600,36550,2122
20250415,143400,16061318950,36600,36500,36600,36500,96
20250415,143300,16057806200,36550,36550,36550,36500,1324
20250415,143200,16009414100,36550,36600,36600,36550,109
20250415,143100,16005425450,36600,36550,36600,36550,265
20250415,143000,15995737250,36550,36550,36550,36500,1154
20250415,142900,15953558850,36500,36550,36550,36500,29
20250415,142800,15952499200,36500,36550,36550,36500,479
20250415,142700,15934994900,36600,36400,36600,36400,2242
20250415,142600,15853211200,36400,36400,36450,36400,579
20250415,142500,15832130200,36450,36450,36500,36400,1562
20250415,142400,15775218350,36450,36500,36500,36450,141
20250415,142300,15770074300,36450,36450,36500,36450,44
20250415,142200,15768469100,36450,36450,36500,36450,103
20250415,142100,15764713550,36450,36400,36500,36400,2124
20250415,142000,15687293250,36400,36450,36450,36400,86
20250415,141900,15684158750,36450,36400,36450,36400,424
20250415,141800,15668704250,36400,36450,36450,36400,364
20250415,141700,15655436950,36450,36450,36450,36400,146
20250415,141600,15650116350,36450,36450,36450,36400,180
20250415,141500,15643558000,36400,36450,36450,36400,67
20250415,141400,15641118700,36450,36500,36500,36400,354
20250415,141300,15628218700,36450,36500,36500,36450,845
20250415,141200,15597417250,36450,36500,36500,36450,261
20250415,141100,15587899450,36500,36500,36500,36450,275
20250415,141000,15577867000,36550,36500,36550,36500,589
20250415,140900,15556365250,36550,36550,36550,36500,132
20250415,140800,15551541350,36500,36550,36550,36500,34
20250415,140700,15550299800,36500,36550,36600,36500,157
20250415,140600,15544560500,36550,36500,36700,36450,4959
20250415,140500,15362888250,36500,36450,36600,36450,2921
20250415,140400,15256109750,36450,36450,36500,36450,332
20250415,140300,15244007800,36500,36500,36500,36450,148
20250415,140200,15238607250,36500,36400,36500,36400,1485
20250415,140100,15184478400,36450,36400,36450,36400,292
20250415,140000,15173845550,36450,36450,36450,36400,751
20250415,135900,15146506800,36450,36400,36450,36350,1235
20250415,135800,15101549400,36400,36400,36450,36400,16
20250415,135700,15100966500,36400,36500,36500,36400,357
20250415,135600,15087953500,36500,36450,36500,36450,187
20250415,135500,15081133150,36450,36500,36500,36450,200
20250415,135400,15073842550,36500,36450,36500,36450,44
20250415,135300,15072236700,36500,36500,36500,36450,25
20250415,135200,15071324400,36450,36450,36450,36400,535
20250415,135100,15051823900,36450,36550,36550,36400,2190
20250415,135000,14971929150,36550,36550,36550,36500,18
20250415,134900,14971271500,36500,36450,36550,36450,338
20250415,134800,14958936650,36450,36500,36500,36450,1195
20250415,134700,14915319700,36450,36450,36500,36450,26
20250415,134600,14914371350,36500,36500,36500,36450,1386
20250415,134500,14863782400,36500,36450,36500,36450,917
20250415,134400,14830352250,36450,36400,36450,36400,830
20250415,134300,14800098900,36400,36400,36450,36400,18
20250415,134200,14799443100,36450,36450,36450,36450,33
20250415,134100,14798240250,36450,36400,36450,36400,69
20250415,134000,14795726500,36400,36450,36450,36400,270
20250415,133900,14785887050,36450,36450,36450,36400,173
20250415,133800,14779588850,36450,36425,36450,36400,1970
20250415,133700,14707879225,36400,36450,36450,36400,864
20250415,133600,14676386725,36500,36450,36500,36450,141
20250415,133500,14671246775,36500,36400,36500,36400,1767
20250415,133400,14606865625,36350,36350,36400,36350,68
20250415,133300,14604392675,36350,36350,36400,36350,33
20250415,133200,14603192625,36350,36350,36400,36350,636
20250415,133100,14580071475,36350,36400,36400,36350,28
20250415,133000,14579052475,36350,36400,36400,36350,25
20250415,132900,14578143125,36350,36350,36400,36350,51
20250415,132800,14576287075,36400,36400,36400,36350,304
20250415,132700,14565235625,36350,36350,36400,36350,1097
20250415,132600,14525358525,36400,36350,36400,36350,47
20250415,132500,14523647975,36400,36400,36400,36350,168
20250415,132400,14517540075,36350,36400,36450,36350,129
20250415,132300,14512844125,36450,36400,36450,36400,386
20250415,132200,14498792575,36400,36400,36450,36400,367
20250415,132100,14485426825,36425,36400,36450,36400,324
20250415,132000,14473632400,36400,36400,36500,36400,347
20250415,131900,14460983350,36450,36450,36450,36400,48
20250415,131800,14459233950,36450,36400,36450,36400,109
20250415,131700,14455261100,36400,36425,36450,36400,130
20250415,131600,14450525450,36400,36450,36450,36400,112
20250415,131500,14446444150,36450,36450,36450,36450,20
20250415,131400,14445715150,36400,36350,36500,36350,2524
20250415,131300,14353850825,36350,36350,36350,36300,47
20250415,131200,14352142525,36350,36300,36350,36300,14
20250415,131100,14351633775,36300,36350,36350,36300,228
20250415,131000,14343356625,36300,36350,36350,36300,103
20250415,130900,14339615775,36350,36350,36400,36250,956
20250415,130800,14304909275,36400,36350,36400,36350,194
20250415,130700,14297856875,36350,36400,36400,36350,451
20250415,130600,14281461825,36400,36350,36400,36350,12
20250415,130500,14281025125,36400,36400,36400,36350,143
20250415,130400,14275824325,36350,36400,36400,36350,299
20250415,130300,14264953875,36350,36350,36400,36350,349
20250415,130200,14252267225,36350,36450,36450,36350,384
20250415,130100,14238295025,36400,36450,36450,36400,145
20250415,130000,14233015375,36450,36450,36450,36400,138
20250415,125900,14227990675,36400,36400,36450,36400,31
20250415,125800,14226861775,36400,36400,36450,36400,150
20250415,125700,14221400625,36400,36350,36400,36350,155
20250415,125600,14215760675,36350,36400,36400,36350,102
20250415,125500,14212048125,36450,36400,36450,36300,326
20250415,125400,14200193025,36400,36400,36450,36400,837
20250415,125300,14169724325,36450,36450,36500,36450,861
20250415,125200,14138340375,36450,36450,36500,36450,51
20250415,125100,14136479225,36450,36500,36500,36450,211
20250415,125000,14128777825,36450,36475,36500,36450,213
20250415,124900,14121004175,36500,36500,36550,36500,521
20250415,124800,14101986175,36500,36500,36550,36500,322
20250415,124700,14090218825,36550,36500,36550,36500,307
20250415,124600,14079012175,36450,36450,36500,36450,42
20250415,124500,14077480725,36450,36500,36500,36450,832
20250415,124400,14047152925,36500,36500,36550,36450,1787
20250415,124300,13981967625,36450,36500,36500,36400,977
20250415,124200,13946357975,36500,36450,36500,36450,812
20250415,124100,13916735125,36450,36450,36450,36400,630
20250415,124000,13893802075,36450,36450,36450,36400,314
20250415,123900,13882359575,36450,36500,36500,36450,360
20250415,123800,13869236425,36450,36450,36500,36450,61
20250415,123700,13867012475,36500,36450,36500,36450,103
20250415,123600,13863257575,36500,36500,36500,36400,1171
20250415,123500,13820599125,36450,36500,36500,36350,1797
20250415,123400,13755111075,36450,36450,36500,36450,78
20250415,123300,13752265375,36500,36500,36500,36450,83
20250415,123200,13749236175,36450,36500,36500,36450,66
20250415,123100,13746828625,36500,36450,36600,36450,2986
20250415,123000,13637678875,36500,36450,36500,36450,122
20250415,122900,13633231425,36500,36400,36500,36400,1551
20250415,122800,13576680875,36350,36350,36400,36350,189
20250415,122700,13569810175,36350,36400,36400,36350,371
20250415,122600,13556323775,36400,36400,36450,36350,1869
20250415,122500,13488285275,36450,36450,36450,36400,499
20250415,122400,13470096925,36450,36400,36450,36400,193
20250415,122300,13463069775,36450,36350,36450,36350,1273
20250415,122200,13416731375,36400,36400,36400,36350,343
20250415,122100,13404248275,36350,36350,36400,36350,240
20250415,122000,13395523675,36350,36300,36350,36300,901
20250415,121900,13362788575,36300,36300,36300,36250,38
20250415,121800,13361409325,36300,36200,36300,36200,981
20250415,121700,13325844625,36200,36200,36250,36200,1620
20250415,121600,13267196925,36150,36150,36200,36150,1107
20250415,121500,13227176975,36150,36200,36200,36150,170
20250415,121400,13221030275,36150,36100,36200,36050,2287
20250415,121300,13138366075,36100,36150,36200,35950,11541
20250415,121200,12722302025,36200,36250,36250,36200,314
20250415,121100,12710934625,36300,36250,36300,36200,2247
20250415,121000,12629484825,36250,36200,36250,36200,28
20250415,120900,12628470675,36250,36300,36300,36200,2416
20250415,120800,12540941475,36300,36250,36300,36250,481
20250415,120700,12523483225,36300,36250,36300,36250,351
20250415,120600,12510756425,36300,36250,36300,36250,432
20250415,120500,12495095925,36300,36300,36300,36250,79
20250415,120400,12492230075,36250,36250,36300,36250,630
20250415,120300,12469390625,36250,36250,36300,36200,433
20250415,120200,12453702225,36250,36250,36250,36250,585
20250415,120100,12432495975,36250,36300,36300,36250,1250
20250415,120000,12387182275,36250,36250,36300,36250,347
20250415,115900,12374602325,36250,36300,36300,36200,654
20250415,115800,12350898675,36300,36250,36300,36250,260
20250415,115700,12341466325,36300,36350,36350,36150,188
20250415,115600,12334657275,36350,36350,36350,36150,7006
20250415,115500,12080794275,36350,36350,36400,36300,1701
20250415,115400,12019030075,36350,36400,36400,36300,1009
20250415,115300,11982352075,36350,36400,36400,36350,248
20250415,115200,11973336125,36400,36350,36400,36350,92
20250415,115100,11969987625,36400,36400,36400,36350,180
20250415,115000,11963436175,36400,36550,36550,36400,1844
20250415,114900,11896276025,36450,36500,36550,36450,1058
20250415,114800,11857658475,36500,36450,36500,36450,267
20250415,114700,11847913025,36450,36500,36500,36450,36
20250415,114600,11846599175,36500,36450,36500,36450,66
20250415,114500,11844190375,36500,36450,36500,36450,114
20250415,114400,11840033775,36500,36450,36500,36450,136
20250415,114300,11835075875,36450,36450,36500,36450,1697
20250415,114200,11773187525,36450,36450,36500,36450,154
20250415,114100,11767570875,36500,36450,36500,36450,455
20250415,114000,11750984675,36450,36450,36450,36400,23
20250415,113900,11750146375,36400,36450,36450,36400,63
20250415,113800,11747850325,36400,36450,36450,36400,188
20250415,113700,11741001275,36450,36450,36500,36450,487
20250415,113600,11723248625,36500,36500,36500,36450,178
20250415,113500,11716751725,36500,36500,36500,36450,35
20250415,113400,11715474675,36450,36450,36500,36450,153
20250415,113300,11709896725,36450,36450,36500,36450,101
20250415,113200,11706213725,36450,36450,36500,36450,816
20250415,113100,11676450375,36450,36400,36450,36400,33
20250415,113000,11675248150,36450,36400,36450,36350,274
20250415,112900,11665273800,36400,36350,36400,36350,1341
20250415,112800,11616485700,36350,36400,36400,36350,25
20250415,112700,11615575750,36350,36400,36400,36350,29
20250415,112600,11614520450,36350,36350,36400,36350,105
20250415,112500,11610702650,36350,36400,36400,36350,237
20250415,112400,11602086250,36350,36350,36400,36350,122
20250415,112300,11597649200,36350,36400,36450,36350,845
20250415,112200,11566902200,36350,36400,36450,36350,608
20250415,112100,11544770800,36400,36400,36450,36400,363
20250415,112000,11531557050,36400,36400,36400,36350,63
20250415,111900,11529263950,36400,36400,36450,36400,1615
20250415,111800,11470462350,36450,36450,36500,36450,874
20250415,111700,11438603650,36450,36450,36450,36400,1185
20250415,111600,11395411200,36450,36400,36450,36400,590
20250415,111500,11373916250,36450,36400,36450,36400,57
20250415,111400,11371839500,36450,36425,36450,36400,761
20250415,111300,11344136325,36450,36350,36450,36350,422
20250415,111200,11328784775,36350,36300,36350,36300,186
20250415,111100,11322026875,36350,36300,36350,36300,4621
20250415,111000,11154281125,36350,36350,36400,36300,5481
20250415,110900,10955206625,36350,36400,36400,36350,1176
20250415,110800,10912400575,36400,36400,36450,36350,545
20250415,110700,10892563475,36400,36400,36400,36350,930
20250415,110600,10858735775,36400,36450,36450,36350,736
20250415,110500,10831955175,36400,36450,36450,36350,1387
20250415,110400,10781467600,36400,36450,36450,36400,381
20250415,110300,10767586100,36450,36500,36500,36450,1136
20250415,110200,10726177850,36500,36500,36500,36450,610
20250415,110100,10703941975,36500,36450,36500,36450,64
20250415,110000,10701608125,36450,36450,36500,36450,767
20250415,105900,10673650325,36500,36500,36500,36450,313
20250415,105800,10662238375,36500,36500,36500,36450,47
20250415,105700,10660522925,36450,36500,36500,36450,68
20250415,105600,10658042275,36500,36450,36500,36450,454
20250415,105500,10641492400,36450,36450,36500,36450,252
20250415,105400,10632302300,36450,36450,36500,36450,700
20250415,105300,10606779800,36500,36600,36600,36500,1577
20250415,105200,10549207850,36550,36600,36600,36550,296
20250415,105100,10538384300,36600,36600,36600,36500,70
20250415,105000,10535825350,36600,36600,36600,36500,130
20250415,104900,10531075700,36600,36450,36600,36450,159
20250415,104800,10525260750,36450,36400,36450,36400,842
20250415,104700,10494590650,36400,36425,36450,36400,1112
20250415,104600,10454112100,36450,36450,36450,36400,422
20250415,104500,10438744200,36450,36500,36500,36400,922
20250415,104400,10405143550,36500,36500,36500,36450,1653
20250415,104300,10344886650,36500,36550,36550,36500,3133
20250415,104200,10230529250,36550,36600,36600,36550,755
20250415,104100,10202929175,36600,36550,36600,36500,758
20250415,104000,10175209025,36550,36650,36650,36500,6789
20250415,103900,9926820675,36650,36700,36700,36600,2731
20250415,103800,9826678675,36650,36700,36700,36650,642
20250415,103700,9803126325,36650,36650,36700,36650,332
20250415,103600,9790955925,36650,36600,36650,36600,310
20250415,103500,9779594475,36600,36700,36700,36600,668
20250415,103400,9755110425,36650,36600,36650,36600,576
20250415,103300,9734006175,36600,36600,36600,36550,292
20250415,103200,9723324175,36600,36600,36650,36550,926
20250415,103100,9689432000,36600,36600,36600,36550,494
20250415,103000,9671354150,36600,36600,36600,36550,607
20250415,102900,9649138950,36600,36600,36650,36550,560
20250415,102800,9628651650,36600,36650,36650,36550,371
20250415,102700,9615075800,36650,36650,36650,36600,1567
20250415,102600,9557720750,36650,36650,36650,36600,136
20250415,102500,9552737600,36650,36600,36650,36550,159
20250415,102400,9546917550,36550,36650,36650,36550,321
20250415,102300,9535167900,36650,36600,36650,36600,727
20250415,102200,9508559050,36600,36650,36650,36550,915
20250415,102100,9475065150,36650,36650,36650,36600,159
20250415,102000,9469239850,36600,36700,36700,36600,349
20250415,101900,9456453700,36700,36650,36700,36650,230
20250415,101800,9448020100,36650,36600,36650,36600,1184
20250415,101700,9404648700,36600,36550,36600,36550,328
20250415,101600,9392652850,36550,36600,36600,36550,796
20250415,101500,9363545525,36600,36600,36650,36550,2632
20250415,101400,9267246975,36650,36650,36650,36600,683
20250415,101300,9242246275,36600,36700,36700,36600,1804
20250415,101200,9176133525,36700,36700,36750,36650,504
20250415,101100,9157650025,36650,36750,36750,36650,579
20250415,101000,9136410325,36750,36700,36750,36700,216
20250415,100900,9128475425,36700,36650,36700,36600,1421
20250415,100800,9076384375,36700,36700,36700,36650,466
20250415,100700,9059299575,36700,36700,36750,36700,766
20250415,100600,9031185975,36750,36800,36850,36700,307
20250415,100500,9019902025,36750,36700,36850,36700,749
20250415,100400,8992385675,36700,36650,36700,36650,138
20250415,100300,8987326675,36650,36650,36700,36600,1521
20250415,100200,8931594650,36650,36550,36700,36550,2220
20250415,100100,8850284750,36550,36700,36750,36550,4697
20250415,100000,8678256850,36700,36850,36850,36700,11812
20250415,095900,8243945650,36850,36900,36900,36850,1618
20250415,095800,8184285250,36900,36950,37000,36900,1076
20250415,095700,8144573750,36950,36900,36950,36900,2386
20250415,095600,8056446150,36900,36950,37000,36900,1953
20250415,095500,7984277600,37000,37000,37000,36950,496
20250415,095400,7965929450,37000,37050,37100,37000,3246
20250415,095300,7845773100,37050,37100,37100,37050,1726
20250415,095200,7781810350,37100,37150,37150,37100,1693
20250415,095100,7718984450,37100,37200,37200,37100,2022
20250415,095000,7643899150,37200,37100,37200,37100,2629
20250415,094900,7546186250,37100,37150,37200,37050,2885
20250415,094800,7439084200,37200,37150,37200,37100,2968
20250415,094700,7328776550,37150,37150,37200,37100,7290
20250415,094600,7058006975,37150,37000,37150,37000,3733
20250415,094500,6919562175,36950,36950,37025,36900,2392
20250415,094400,6831136150,36900,37000,37000,36900,1224
20250415,094300,6785904250,36950,36900,37050,36850,3871
20250415,094200,6642766400,36900,36950,37000,36850,2737
20250415,094100,6541756150,36950,36950,37000,36900,1736
20250415,094000,6477593950,36950,37000,37050,36900,4185
20250415,093900,6322803850,37000,37000,37050,37000,1542
20250415,093800,6265695600,37000,36950,37050,36950,1243
20250415,093700,6219704525,37000,37050,37050,36900,6109
20250415,093600,5993696575,37050,37200,37200,37000,6895
20250415,093500,5737864925,37200,37175,37250,37150,5516
20250415,093400,5532664500,37175,37100,37175,37050,8946
20250415,093300,5200384900,37100,36900,37150,36900,19767
20250415,093200,4468366750,36900,36850,36900,36850,2191
20250415,093100,4387527550,36850,36850,36900,36850,900
20250415,093000,4354349500,36850,36850,36900,36850,2696
20250415,092900,4254991900,36850,36900,36900,36850,1404
20250415,092800,4203226250,36850,36900,36950,36850,2192
20250415,092700,4122416600,36800,36900,36950,36800,3970
20250415,092600,3975953150,36900,36875,36900,36850,805
20250415,092500,3946266450,36900,36900,36900,36850,3109
20250415,092400,3831553700,36900,36950,37000,36750,6797
20250415,092300,3580773050,36950,36900,36950,36850,4368
20250415,092200,3419447875,36900,36900,36950,36800,3814
20250415,092100,3278847625,36900,36850,36950,36850,5431
20250415,092000,3078476275,36850,36750,36900,36600,15650
20250415,091900,2502782500,36750,36700,36750,36650,1712
20250415,091800,2439902400,36700,36600,36700,36550,824
20250415,091700,2409726900,36600,36700,36750,36600,3501
20250415,091600,2281363800,36700,36750,36800,36600,8402
20250415,091500,1972574000,36750,36700,36800,36700,5019
20250415,091400,1788159925,36700,36500,36700,36500,4707
20250415,091300,1615720275,36500,36400,36550,36350,4114
20250415,091200,1465668275,36400,36300,36450,36300,2034
20250415,091100,1391698775,36350,36350,36350,36300,1083
20250415,091000,1352373575,36350,36400,36400,36250,3109
20250415,090900,1239387275,36350,36350,36400,36300,715
20250415,090800,1213394825,36350,36400,36400,36300,2024
20250415,090700,1139855925,36350,36450,36450,36350,1989
20250415,090600,1067457475,36450,36550,36550,36450,2019
20250415,090500,993853575,36450,36400,36550,36400,2609
20250415,090400,898650275,36400,36500,36500,36400,1536
20250415,090300,842713775,36400,36550,36550,36350,5755
20250415,090200,632809075,36550,36600,36650,36550,1699
20250415,090100,570640825,36600,36550,36700,36550,4681
20250415,090000,399141050,36600,36550,36650,36450,10924
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190300 18656310100 36650 36650 36650 36650 20433
3 20250415 190200 18656310100 36650 36650 36650 36650 0
4 20250415 190100 18656310100 36650 36650 36650 36650 0
5 20250415 190000 18656310100 36650 36650 36650 36650 0
6 20250415 185900 18656310100 36650 36650 36650 36650 0
7 20250415 185800 18656310100 36650 36650 36650 36650 0
8 20250415 185700 18656310100 36650 36650 36650 36650 0
9 20250415 185600 18656310100 36650 36650 36650 36650 0
10 20250415 185500 18656310100 36650 36650 36650 36650 0
11 20250415 185400 18656310100 36650 36650 36650 36650 0
12 20250415 185300 18656310100 36650 36650 36650 36650 0
13 20250415 185200 18656310100 36650 36650 36650 36650 0
14 20250415 185100 18656310100 36650 36650 36650 36650 0
15 20250415 185000 18656310100 36650 36650 36650 36650 0
16 20250415 184900 18656310100 36650 36650 36650 36650 0
17 20250415 184800 18656310100 36650 36650 36650 36650 0
18 20250415 184700 18656310100 36650 36650 36650 36650 0
19 20250415 184600 18656310100 36650 36650 36650 36650 0
20 20250415 184500 18656310100 36650 36650 36650 36650 0
21 20250415 184400 18656310100 36650 36650 36650 36650 0
22 20250415 184300 18656310100 36650 36650 36650 36650 0
23 20250415 184200 18656310100 36650 36650 36650 36650 0
24 20250415 184100 18656310100 36650 36650 36650 36650 0
25 20250415 184000 18656310100 36650 36650 36650 36650 0
26 20250415 183900 18656310100 36650 36650 36650 36650 0
27 20250415 183800 18656310100 36650 36650 36650 36650 0
28 20250415 183700 18656310100 36650 36650 36650 36650 0
29 20250415 183600 18656310100 36650 36650 36650 36650 0
30 20250415 183500 18656310100 36650 36650 36650 36650 0
31 20250415 183400 18656310100 36650 36650 36650 36650 0
32 20250415 183300 18656310100 36650 36650 36650 36650 20433
33 20250415 183200 18656310100 36650 36650 36650 36650 0
34 20250415 183100 18656310100 36650 36650 36650 36650 0
35 20250415 183000 18656310100 36650 36650 36650 36650 0
36 20250415 182900 18656310100 36650 36650 36650 36650 0
37 20250415 182800 18656310100 36650 36650 36650 36650 0
38 20250415 182700 18656310100 36650 36650 36650 36650 0
39 20250415 182600 18656310100 36650 36650 36650 36650 0
40 20250415 182500 18656310100 36650 36650 36650 36650 0
41 20250415 182400 18656310100 36650 36650 36650 36650 0
42 20250415 182300 18656310100 36650 36650 36650 36650 0
43 20250415 182200 18656310100 36650 36650 36650 36650 0
44 20250415 182100 18656310100 36650 36650 36650 36650 0
45 20250415 182000 18656310100 36650 36650 36650 36650 0
46 20250415 181900 18656310100 36650 36650 36650 36650 0
47 20250415 181800 18656310100 36650 36650 36650 36650 0
48 20250415 181700 18656310100 36650 36650 36650 36650 0
49 20250415 181600 18656310100 36650 36650 36650 36650 0
50 20250415 181500 18656310100 36650 36650 36650 36650 0
51 20250415 181400 18656310100 36650 36650 36650 36650 0
52 20250415 181300 18656310100 36650 36650 36650 36650 0
53 20250415 181200 18656310100 36650 36650 36650 36650 0
54 20250415 181100 18656310100 36650 36650 36650 36650 0
55 20250415 181000 18656310100 36650 36650 36650 36650 0
56 20250415 180900 18656310100 36650 36650 36650 36650 0
57 20250415 180800 18656310100 36650 36650 36650 36650 0
58 20250415 180700 18656310100 36650 36650 36650 36650 0
59 20250415 180600 18656310100 36650 36650 36650 36650 0
60 20250415 180500 18656310100 36650 36650 36650 36650 0
61 20250415 180400 18656310100 36650 36650 36650 36650 0
62 20250415 180300 18656310100 36650 36650 36650 36650 20433
63 20250415 180200 18656310100 36650 36650 36650 36650 0
64 20250415 180100 18656310100 36650 36650 36650 36650 0
65 20250415 180000 18656310100 36650 36650 36650 36650 0
66 20250415 175900 18656310100 36650 36650 36650 36650 0
67 20250415 175800 18656310100 36650 36650 36650 36650 0
68 20250415 175700 18656310100 36650 36650 36650 36650 0
69 20250415 175600 18656310100 36650 36650 36650 36650 0
70 20250415 175500 18656310100 36650 36650 36650 36650 0
71 20250415 175400 18656310100 36650 36650 36650 36650 0
72 20250415 175300 18656310100 36650 36650 36650 36650 0
73 20250415 175200 18656310100 36650 36650 36650 36650 0
74 20250415 175100 18656310100 36650 36650 36650 36650 0
75 20250415 175000 18656310100 36650 36650 36650 36650 0
76 20250415 174900 18656310100 36650 36650 36650 36650 0
77 20250415 174800 18656310100 36650 36650 36650 36650 0
78 20250415 174700 18656310100 36650 36650 36650 36650 0
79 20250415 174600 18656310100 36650 36650 36650 36650 0
80 20250415 174500 18656310100 36650 36650 36650 36650 0
81 20250415 174400 18656310100 36650 36650 36650 36650 0
82 20250415 174300 18656310100 36650 36650 36650 36650 0
83 20250415 174200 18656310100 36650 36650 36650 36650 0
84 20250415 174100 18656310100 36650 36650 36650 36650 0
85 20250415 174000 18656310100 36650 36650 36650 36650 0
86 20250415 173900 18656310100 36650 36650 36650 36650 0
87 20250415 173800 18656310100 36650 36650 36650 36650 0
88 20250415 173700 18656310100 36650 36650 36650 36650 0
89 20250415 173600 18656310100 36650 36650 36650 36650 0
90 20250415 173500 18656310100 36650 36650 36650 36650 0
91 20250415 173400 18656310100 36650 36650 36650 36650 0
92 20250415 173300 18656310100 36650 36650 36650 36650 20433
93 20250415 173200 18656310100 36650 36650 36650 36650 0
94 20250415 173100 18656310100 36650 36650 36650 36650 0
95 20250415 173000 18656310100 36650 36650 36650 36650 0
96 20250415 172900 18656310100 36650 36650 36650 36650 0
97 20250415 172800 18656310100 36650 36650 36650 36650 0
98 20250415 172700 18656310100 36650 36650 36650 36650 0
99 20250415 172600 18656310100 36650 36650 36650 36650 0
100 20250415 172500 18656310100 36650 36650 36650 36650 0
101 20250415 172400 18656310100 36650 36650 36650 36650 0
102 20250415 172300 18656310100 36650 36650 36650 36650 0
103 20250415 172200 18656310100 36650 36650 36650 36650 0
104 20250415 172100 18656310100 36650 36650 36650 36650 0
105 20250415 172000 18656310100 36650 36650 36650 36650 0
106 20250415 171900 18656310100 36650 36650 36650 36650 0
107 20250415 171800 18656310100 36650 36650 36650 36650 0
108 20250415 171700 18656310100 36650 36650 36650 36650 0
109 20250415 171600 18656310100 36650 36650 36650 36650 0
110 20250415 171500 18656310100 36650 36650 36650 36650 0
111 20250415 171400 18656310100 36650 36650 36650 36650 0
112 20250415 171300 18656310100 36650 36650 36650 36650 0
113 20250415 171200 18656310100 36650 36650 36650 36650 0
114 20250415 171100 18656310100 36650 36650 36650 36650 0
115 20250415 171000 18656310100 36650 36650 36650 36650 0
116 20250415 170900 18656310100 36650 36650 36650 36650 0
117 20250415 170800 18656310100 36650 36650 36650 36650 0
118 20250415 170700 18656310100 36650 36650 36650 36650 0
119 20250415 170600 18656310100 36650 36650 36650 36650 0
120 20250415 170500 18656310100 36650 36650 36650 36650 0
121 20250415 170400 18656310100 36650 36650 36650 36650 0
122 20250415 170300 18656310100 36650 36650 36650 36650 20433
123 20250415 170200 18656310100 36650 36650 36650 36650 0
124 20250415 170100 18656310100 36650 36650 36650 36650 0
125 20250415 170000 18656310100 36650 36650 36650 36650 0
126 20250415 165900 18656310100 36650 36650 36650 36650 0
127 20250415 165800 18656310100 36650 36650 36650 36650 0
128 20250415 165700 18656310100 36650 36650 36650 36650 0
129 20250415 165600 18656310100 36650 36650 36650 36650 0
130 20250415 165500 18656310100 36650 36650 36650 36650 0
131 20250415 165400 18656310100 36650 36650 36650 36650 0
132 20250415 165300 18656310100 36650 36650 36650 36650 0
133 20250415 165200 18656310100 36650 36650 36650 36650 0
134 20250415 165100 18656310100 36650 36650 36650 36650 0
135 20250415 165000 18656310100 36650 36650 36650 36650 0
136 20250415 164900 18656310100 36650 36650 36650 36650 0
137 20250415 164800 18656310100 36650 36650 36650 36650 0
138 20250415 164700 18656310100 36650 36650 36650 36650 0
139 20250415 164600 18656310100 36650 36650 36650 36650 0
140 20250415 164500 18656310100 36650 36650 36650 36650 0
141 20250415 164400 18656310100 36650 36650 36650 36650 0
142 20250415 164300 18656310100 36650 36650 36650 36650 0
143 20250415 164200 18656310100 36650 36650 36650 36650 0
144 20250415 164100 18656310100 36650 36650 36650 36650 0
145 20250415 164000 18656310100 36650 36650 36650 36650 0
146 20250415 163900 18656310100 36650 36650 36650 36650 0
147 20250415 163800 18656310100 36650 36650 36650 36650 0
148 20250415 163700 18656310100 36650 36650 36650 36650 0
149 20250415 163600 18656310100 36650 36650 36650 36650 0
150 20250415 163500 18656310100 36650 36650 36650 36650 0
151 20250415 163400 18656310100 36650 36650 36650 36650 0
152 20250415 163300 18656310100 36650 36650 36650 36650 20433
153 20250415 163200 18656310100 36650 36650 36650 36650 0
154 20250415 163100 18656310100 36650 36650 36650 36650 0
155 20250415 163000 18656310100 36650 36650 36650 36650 0
156 20250415 162900 18656310100 36650 36650 36650 36650 0
157 20250415 162800 18656310100 36650 36650 36650 36650 0
158 20250415 162700 18656310100 36650 36650 36650 36650 0
159 20250415 162600 18656310100 36650 36650 36650 36650 0
160 20250415 162500 18656310100 36650 36650 36650 36650 0
161 20250415 162400 18656310100 36650 36650 36650 36650 0
162 20250415 162300 18656310100 36650 36650 36650 36650 0
163 20250415 162200 18656310100 36650 36650 36650 36650 0
164 20250415 162100 18656310100 36650 36650 36650 36650 0
165 20250415 162000 18656310100 36650 36650 36650 36650 0
166 20250415 161900 18656310100 36650 36650 36650 36650 0
167 20250415 161800 18656310100 36650 36650 36650 36650 0
168 20250415 161700 18656310100 36650 36650 36650 36650 0
169 20250415 161600 18656310100 36650 36650 36650 36650 0
170 20250415 161500 18656310100 36650 36650 36650 36650 0
171 20250415 161400 18656310100 36650 36650 36650 36650 0
172 20250415 161300 18656310100 36650 36650 36650 36650 0
173 20250415 161200 18656310100 36650 36650 36650 36650 0
174 20250415 161100 18656310100 36650 36650 36650 36650 0
175 20250415 161000 18656310100 36650 36650 36650 36650 0
176 20250415 160900 18656310100 36650 36650 36650 36650 0
177 20250415 160800 18656310100 36650 36650 36650 36650 0
178 20250415 160700 18656310100 36650 36650 36650 36650 0
179 20250415 160600 18656310100 36650 36650 36650 36650 0
180 20250415 160500 18656310100 36650 36650 36650 36650 0
181 20250415 160400 18656310100 36650 36650 36650 36650 0
182 20250415 160300 18656310100 36650 36650 36650 36650 20433
183 20250415 160200 18656310100 36650 36650 36650 36650 0
184 20250415 160100 18656310100 36650 36650 36650 36650 0
185 20250415 160000 18656310100 36650 36650 36650 36650 0
186 20250415 155900 18656310100 36650 36650 36650 36650 0
187 20250415 155800 18656310100 36650 36650 36650 36650 0
188 20250415 155700 18656310100 36650 36650 36650 36650 0
189 20250415 155600 18656310100 36650 36650 36650 36650 0
190 20250415 155500 18656310100 36650 36650 36650 36650 0
191 20250415 155400 18656310100 36650 36650 36650 36650 0
192 20250415 155300 18656310100 36650 36650 36650 36650 0
193 20250415 155200 18656310100 36650 36650 36650 36650 0
194 20250415 155100 18656310100 36650 36650 36650 36650 0
195 20250415 155000 18656310100 36650 36650 36650 36650 0
196 20250415 154900 18656310100 36650 36650 36650 36650 0
197 20250415 154800 18656310100 36650 36650 36650 36650 0
198 20250415 154700 18656310100 36650 36650 36650 36650 0
199 20250415 154600 18656310100 36650 36650 36650 36650 0
200 20250415 154500 18656310100 36650 36650 36650 36650 0
201 20250415 154400 18656310100 36650 36650 36650 36650 0
202 20250415 154300 18656310100 36650 36650 36650 36650 0
203 20250415 154200 18656310100 36650 36650 36650 36650 0
204 20250415 154100 18656310100 36650 36650 36650 36650 0
205 20250415 154000 18656310100 36650 36650 36650 36650 0
206 20250415 153900 18656310100 36650 36650 36650 36650 0
207 20250415 153800 18656310100 36650 36650 36650 36650 0
208 20250415 153700 18656310100 36650 36650 36650 36650 0
209 20250415 153600 18656310100 36650 36650 36650 36650 0
210 20250415 153500 18656310100 36650 36650 36650 36650 0
211 20250415 153400 18656310100 36650 36650 36650 36650 0
212 20250415 153300 18656310100 36650 36650 36650 36650 20433
213 20250415 153200 18656310100 36650 36650 36650 36650 0
214 20250415 153100 18656310100 36650 36650 36650 36650 0
215 20250415 153000 18656310100 36650 36650 36650 36650 20433
216 20250415 152900 17907440650 36600 36600 36600 36600 0
217 20250415 152800 17907440650 36600 36600 36600 36600 0
218 20250415 152700 17907440650 36600 36600 36600 36600 0
219 20250415 152600 17907440650 36600 36600 36600 36600 0
220 20250415 152500 17907440650 36600 36600 36600 36600 0
221 20250415 152400 17907440650 36600 36600 36600 36600 0
222 20250415 152300 17907440650 36600 36600 36600 36600 0
223 20250415 152200 17907440650 36600 36600 36600 36600 0
224 20250415 152100 17907440650 36600 36600 36600 36600 0
225 20250415 152000 17907440650 36600 36600 36600 36600 0
226 20250415 151900 17907440650 36600 36650 36700 36600 2658
227 20250415 151800 17810064900 36600 36650 36650 36600 274
228 20250415 151700 17800024150 36650 36625 36700 36600 1423
229 20250415 151600 17747870850 36600 36650 36700 36600 2049
230 20250415 151500 17672793275 36650 36650 36650 36600 1063
231 20250415 151400 17633842025 36650 36650 36650 36600 443
232 20250415 151300 17617606225 36650 36650 36700 36600 1825
233 20250415 151200 17550714825 36650 36600 36650 36600 1456
234 20250415 151100 17497352575 36650 36600 36650 36600 3180
235 20250415 151000 17380810075 36650 36650 36650 36600 686
236 20250415 150900 17355693775 36650 36650 36650 36600 338
237 20250415 150800 17343306275 36650 36650 36650 36600 365
238 20250415 150700 17329929425 36600 36650 36700 36600 500
239 20250415 150600 17311602425 36650 36650 36650 36600 390
240 20250415 150500 17297312575 36650 36600 36650 36600 2042
241 20250415 150400 17222476275 36600 36650 36650 36550 785
242 20250415 150300 17193736325 36600 36600 36600 36550 806
243 20250415 150200 17164236925 36600 36650 36700 36600 2163
244 20250415 150100 17085030775 36650 36600 36650 36550 2229
245 20250415 150000 17003395525 36600 36600 36600 36550 1551
246 20250415 145900 16946633275 36550 36600 36600 36550 811
247 20250415 145800 16916956225 36600 36650 36650 36550 247
248 20250415 145700 16907920125 36550 36650 36650 36550 2809
249 20250415 145600 16805155425 36650 36700 36700 36650 453
250 20250415 145500 16788546425 36700 36650 36800 36600 4599
251 20250415 145400 16619831475 36600 36650 36650 36600 446
252 20250415 145300 16603501925 36600 36650 36650 36600 685
253 20250415 145200 16578402825 36650 36700 36700 36650 337
254 20250415 145100 16566046075 36650 36700 36700 36650 159
255 20250415 145000 16560218225 36700 36700 36700 36650 127
256 20250415 144900 16555557675 36700 36700 36700 36650 1070
257 20250415 144800 16516301350 36700 36750 36750 36700 141
258 20250415 144700 16511119950 36700 36700 36750 36650 2633
259 20250415 144600 16414476100 36700 36700 36700 36600 858
260 20250415 144500 16383024500 36650 36650 36700 36600 518
261 20250415 144400 16364039500 36650 36600 36650 36600 2274
262 20250415 144300 16280730750 36600 36600 36650 36600 2919
263 20250415 144200 16173893050 36600 36600 36600 36550 132
264 20250415 144100 16169063550 36600 36550 36600 36550 64
265 20250415 144000 16166721800 36550 36550 36600 36550 112
266 20250415 143900 16162623850 36600 36550 36600 36550 27
267 20250415 143800 16161635850 36550 36600 36600 36550 144
268 20250415 143700 16156365500 36550 36600 36600 36550 23
269 20250415 143600 16155523850 36550 36550 36600 36550 452
270 20250415 143500 16138981000 36550 36600 36600 36550 2122
271 20250415 143400 16061318950 36600 36500 36600 36500 96
272 20250415 143300 16057806200 36550 36550 36550 36500 1324
273 20250415 143200 16009414100 36550 36600 36600 36550 109
274 20250415 143100 16005425450 36600 36550 36600 36550 265
275 20250415 143000 15995737250 36550 36550 36550 36500 1154
276 20250415 142900 15953558850 36500 36550 36550 36500 29
277 20250415 142800 15952499200 36500 36550 36550 36500 479
278 20250415 142700 15934994900 36600 36400 36600 36400 2242
279 20250415 142600 15853211200 36400 36400 36450 36400 579
280 20250415 142500 15832130200 36450 36450 36500 36400 1562
281 20250415 142400 15775218350 36450 36500 36500 36450 141
282 20250415 142300 15770074300 36450 36450 36500 36450 44
283 20250415 142200 15768469100 36450 36450 36500 36450 103
284 20250415 142100 15764713550 36450 36400 36500 36400 2124
285 20250415 142000 15687293250 36400 36450 36450 36400 86
286 20250415 141900 15684158750 36450 36400 36450 36400 424
287 20250415 141800 15668704250 36400 36450 36450 36400 364
288 20250415 141700 15655436950 36450 36450 36450 36400 146
289 20250415 141600 15650116350 36450 36450 36450 36400 180
290 20250415 141500 15643558000 36400 36450 36450 36400 67
291 20250415 141400 15641118700 36450 36500 36500 36400 354
292 20250415 141300 15628218700 36450 36500 36500 36450 845
293 20250415 141200 15597417250 36450 36500 36500 36450 261
294 20250415 141100 15587899450 36500 36500 36500 36450 275
295 20250415 141000 15577867000 36550 36500 36550 36500 589
296 20250415 140900 15556365250 36550 36550 36550 36500 132
297 20250415 140800 15551541350 36500 36550 36550 36500 34
298 20250415 140700 15550299800 36500 36550 36600 36500 157
299 20250415 140600 15544560500 36550 36500 36700 36450 4959
300 20250415 140500 15362888250 36500 36450 36600 36450 2921
301 20250415 140400 15256109750 36450 36450 36500 36450 332
302 20250415 140300 15244007800 36500 36500 36500 36450 148
303 20250415 140200 15238607250 36500 36400 36500 36400 1485
304 20250415 140100 15184478400 36450 36400 36450 36400 292
305 20250415 140000 15173845550 36450 36450 36450 36400 751
306 20250415 135900 15146506800 36450 36400 36450 36350 1235
307 20250415 135800 15101549400 36400 36400 36450 36400 16
308 20250415 135700 15100966500 36400 36500 36500 36400 357
309 20250415 135600 15087953500 36500 36450 36500 36450 187
310 20250415 135500 15081133150 36450 36500 36500 36450 200
311 20250415 135400 15073842550 36500 36450 36500 36450 44
312 20250415 135300 15072236700 36500 36500 36500 36450 25
313 20250415 135200 15071324400 36450 36450 36450 36400 535
314 20250415 135100 15051823900 36450 36550 36550 36400 2190
315 20250415 135000 14971929150 36550 36550 36550 36500 18
316 20250415 134900 14971271500 36500 36450 36550 36450 338
317 20250415 134800 14958936650 36450 36500 36500 36450 1195
318 20250415 134700 14915319700 36450 36450 36500 36450 26
319 20250415 134600 14914371350 36500 36500 36500 36450 1386
320 20250415 134500 14863782400 36500 36450 36500 36450 917
321 20250415 134400 14830352250 36450 36400 36450 36400 830
322 20250415 134300 14800098900 36400 36400 36450 36400 18
323 20250415 134200 14799443100 36450 36450 36450 36450 33
324 20250415 134100 14798240250 36450 36400 36450 36400 69
325 20250415 134000 14795726500 36400 36450 36450 36400 270
326 20250415 133900 14785887050 36450 36450 36450 36400 173
327 20250415 133800 14779588850 36450 36425 36450 36400 1970
328 20250415 133700 14707879225 36400 36450 36450 36400 864
329 20250415 133600 14676386725 36500 36450 36500 36450 141
330 20250415 133500 14671246775 36500 36400 36500 36400 1767
331 20250415 133400 14606865625 36350 36350 36400 36350 68
332 20250415 133300 14604392675 36350 36350 36400 36350 33
333 20250415 133200 14603192625 36350 36350 36400 36350 636
334 20250415 133100 14580071475 36350 36400 36400 36350 28
335 20250415 133000 14579052475 36350 36400 36400 36350 25
336 20250415 132900 14578143125 36350 36350 36400 36350 51
337 20250415 132800 14576287075 36400 36400 36400 36350 304
338 20250415 132700 14565235625 36350 36350 36400 36350 1097
339 20250415 132600 14525358525 36400 36350 36400 36350 47
340 20250415 132500 14523647975 36400 36400 36400 36350 168
341 20250415 132400 14517540075 36350 36400 36450 36350 129
342 20250415 132300 14512844125 36450 36400 36450 36400 386
343 20250415 132200 14498792575 36400 36400 36450 36400 367
344 20250415 132100 14485426825 36425 36400 36450 36400 324
345 20250415 132000 14473632400 36400 36400 36500 36400 347
346 20250415 131900 14460983350 36450 36450 36450 36400 48
347 20250415 131800 14459233950 36450 36400 36450 36400 109
348 20250415 131700 14455261100 36400 36425 36450 36400 130
349 20250415 131600 14450525450 36400 36450 36450 36400 112
350 20250415 131500 14446444150 36450 36450 36450 36450 20
351 20250415 131400 14445715150 36400 36350 36500 36350 2524
352 20250415 131300 14353850825 36350 36350 36350 36300 47
353 20250415 131200 14352142525 36350 36300 36350 36300 14
354 20250415 131100 14351633775 36300 36350 36350 36300 228
355 20250415 131000 14343356625 36300 36350 36350 36300 103
356 20250415 130900 14339615775 36350 36350 36400 36250 956
357 20250415 130800 14304909275 36400 36350 36400 36350 194
358 20250415 130700 14297856875 36350 36400 36400 36350 451
359 20250415 130600 14281461825 36400 36350 36400 36350 12
360 20250415 130500 14281025125 36400 36400 36400 36350 143
361 20250415 130400 14275824325 36350 36400 36400 36350 299
362 20250415 130300 14264953875 36350 36350 36400 36350 349
363 20250415 130200 14252267225 36350 36450 36450 36350 384
364 20250415 130100 14238295025 36400 36450 36450 36400 145
365 20250415 130000 14233015375 36450 36450 36450 36400 138
366 20250415 125900 14227990675 36400 36400 36450 36400 31
367 20250415 125800 14226861775 36400 36400 36450 36400 150
368 20250415 125700 14221400625 36400 36350 36400 36350 155
369 20250415 125600 14215760675 36350 36400 36400 36350 102
370 20250415 125500 14212048125 36450 36400 36450 36300 326
371 20250415 125400 14200193025 36400 36400 36450 36400 837
372 20250415 125300 14169724325 36450 36450 36500 36450 861
373 20250415 125200 14138340375 36450 36450 36500 36450 51
374 20250415 125100 14136479225 36450 36500 36500 36450 211
375 20250415 125000 14128777825 36450 36475 36500 36450 213
376 20250415 124900 14121004175 36500 36500 36550 36500 521
377 20250415 124800 14101986175 36500 36500 36550 36500 322
378 20250415 124700 14090218825 36550 36500 36550 36500 307
379 20250415 124600 14079012175 36450 36450 36500 36450 42
380 20250415 124500 14077480725 36450 36500 36500 36450 832
381 20250415 124400 14047152925 36500 36500 36550 36450 1787
382 20250415 124300 13981967625 36450 36500 36500 36400 977
383 20250415 124200 13946357975 36500 36450 36500 36450 812
384 20250415 124100 13916735125 36450 36450 36450 36400 630
385 20250415 124000 13893802075 36450 36450 36450 36400 314
386 20250415 123900 13882359575 36450 36500 36500 36450 360
387 20250415 123800 13869236425 36450 36450 36500 36450 61
388 20250415 123700 13867012475 36500 36450 36500 36450 103
389 20250415 123600 13863257575 36500 36500 36500 36400 1171
390 20250415 123500 13820599125 36450 36500 36500 36350 1797
391 20250415 123400 13755111075 36450 36450 36500 36450 78
392 20250415 123300 13752265375 36500 36500 36500 36450 83
393 20250415 123200 13749236175 36450 36500 36500 36450 66
394 20250415 123100 13746828625 36500 36450 36600 36450 2986
395 20250415 123000 13637678875 36500 36450 36500 36450 122
396 20250415 122900 13633231425 36500 36400 36500 36400 1551
397 20250415 122800 13576680875 36350 36350 36400 36350 189
398 20250415 122700 13569810175 36350 36400 36400 36350 371
399 20250415 122600 13556323775 36400 36400 36450 36350 1869
400 20250415 122500 13488285275 36450 36450 36450 36400 499
401 20250415 122400 13470096925 36450 36400 36450 36400 193
402 20250415 122300 13463069775 36450 36350 36450 36350 1273
403 20250415 122200 13416731375 36400 36400 36400 36350 343
404 20250415 122100 13404248275 36350 36350 36400 36350 240
405 20250415 122000 13395523675 36350 36300 36350 36300 901
406 20250415 121900 13362788575 36300 36300 36300 36250 38
407 20250415 121800 13361409325 36300 36200 36300 36200 981
408 20250415 121700 13325844625 36200 36200 36250 36200 1620
409 20250415 121600 13267196925 36150 36150 36200 36150 1107
410 20250415 121500 13227176975 36150 36200 36200 36150 170
411 20250415 121400 13221030275 36150 36100 36200 36050 2287
412 20250415 121300 13138366075 36100 36150 36200 35950 11541
413 20250415 121200 12722302025 36200 36250 36250 36200 314
414 20250415 121100 12710934625 36300 36250 36300 36200 2247
415 20250415 121000 12629484825 36250 36200 36250 36200 28
416 20250415 120900 12628470675 36250 36300 36300 36200 2416
417 20250415 120800 12540941475 36300 36250 36300 36250 481
418 20250415 120700 12523483225 36300 36250 36300 36250 351
419 20250415 120600 12510756425 36300 36250 36300 36250 432
420 20250415 120500 12495095925 36300 36300 36300 36250 79
421 20250415 120400 12492230075 36250 36250 36300 36250 630
422 20250415 120300 12469390625 36250 36250 36300 36200 433
423 20250415 120200 12453702225 36250 36250 36250 36250 585
424 20250415 120100 12432495975 36250 36300 36300 36250 1250
425 20250415 120000 12387182275 36250 36250 36300 36250 347
426 20250415 115900 12374602325 36250 36300 36300 36200 654
427 20250415 115800 12350898675 36300 36250 36300 36250 260
428 20250415 115700 12341466325 36300 36350 36350 36150 188
429 20250415 115600 12334657275 36350 36350 36350 36150 7006
430 20250415 115500 12080794275 36350 36350 36400 36300 1701
431 20250415 115400 12019030075 36350 36400 36400 36300 1009
432 20250415 115300 11982352075 36350 36400 36400 36350 248
433 20250415 115200 11973336125 36400 36350 36400 36350 92
434 20250415 115100 11969987625 36400 36400 36400 36350 180
435 20250415 115000 11963436175 36400 36550 36550 36400 1844
436 20250415 114900 11896276025 36450 36500 36550 36450 1058
437 20250415 114800 11857658475 36500 36450 36500 36450 267
438 20250415 114700 11847913025 36450 36500 36500 36450 36
439 20250415 114600 11846599175 36500 36450 36500 36450 66
440 20250415 114500 11844190375 36500 36450 36500 36450 114
441 20250415 114400 11840033775 36500 36450 36500 36450 136
442 20250415 114300 11835075875 36450 36450 36500 36450 1697
443 20250415 114200 11773187525 36450 36450 36500 36450 154
444 20250415 114100 11767570875 36500 36450 36500 36450 455
445 20250415 114000 11750984675 36450 36450 36450 36400 23
446 20250415 113900 11750146375 36400 36450 36450 36400 63
447 20250415 113800 11747850325 36400 36450 36450 36400 188
448 20250415 113700 11741001275 36450 36450 36500 36450 487
449 20250415 113600 11723248625 36500 36500 36500 36450 178
450 20250415 113500 11716751725 36500 36500 36500 36450 35
451 20250415 113400 11715474675 36450 36450 36500 36450 153
452 20250415 113300 11709896725 36450 36450 36500 36450 101
453 20250415 113200 11706213725 36450 36450 36500 36450 816
454 20250415 113100 11676450375 36450 36400 36450 36400 33
455 20250415 113000 11675248150 36450 36400 36450 36350 274
456 20250415 112900 11665273800 36400 36350 36400 36350 1341
457 20250415 112800 11616485700 36350 36400 36400 36350 25
458 20250415 112700 11615575750 36350 36400 36400 36350 29
459 20250415 112600 11614520450 36350 36350 36400 36350 105
460 20250415 112500 11610702650 36350 36400 36400 36350 237
461 20250415 112400 11602086250 36350 36350 36400 36350 122
462 20250415 112300 11597649200 36350 36400 36450 36350 845
463 20250415 112200 11566902200 36350 36400 36450 36350 608
464 20250415 112100 11544770800 36400 36400 36450 36400 363
465 20250415 112000 11531557050 36400 36400 36400 36350 63
466 20250415 111900 11529263950 36400 36400 36450 36400 1615
467 20250415 111800 11470462350 36450 36450 36500 36450 874
468 20250415 111700 11438603650 36450 36450 36450 36400 1185
469 20250415 111600 11395411200 36450 36400 36450 36400 590
470 20250415 111500 11373916250 36450 36400 36450 36400 57
471 20250415 111400 11371839500 36450 36425 36450 36400 761
472 20250415 111300 11344136325 36450 36350 36450 36350 422
473 20250415 111200 11328784775 36350 36300 36350 36300 186
474 20250415 111100 11322026875 36350 36300 36350 36300 4621
475 20250415 111000 11154281125 36350 36350 36400 36300 5481
476 20250415 110900 10955206625 36350 36400 36400 36350 1176
477 20250415 110800 10912400575 36400 36400 36450 36350 545
478 20250415 110700 10892563475 36400 36400 36400 36350 930
479 20250415 110600 10858735775 36400 36450 36450 36350 736
480 20250415 110500 10831955175 36400 36450 36450 36350 1387
481 20250415 110400 10781467600 36400 36450 36450 36400 381
482 20250415 110300 10767586100 36450 36500 36500 36450 1136
483 20250415 110200 10726177850 36500 36500 36500 36450 610
484 20250415 110100 10703941975 36500 36450 36500 36450 64
485 20250415 110000 10701608125 36450 36450 36500 36450 767
486 20250415 105900 10673650325 36500 36500 36500 36450 313
487 20250415 105800 10662238375 36500 36500 36500 36450 47
488 20250415 105700 10660522925 36450 36500 36500 36450 68
489 20250415 105600 10658042275 36500 36450 36500 36450 454
490 20250415 105500 10641492400 36450 36450 36500 36450 252
491 20250415 105400 10632302300 36450 36450 36500 36450 700
492 20250415 105300 10606779800 36500 36600 36600 36500 1577
493 20250415 105200 10549207850 36550 36600 36600 36550 296
494 20250415 105100 10538384300 36600 36600 36600 36500 70
495 20250415 105000 10535825350 36600 36600 36600 36500 130
496 20250415 104900 10531075700 36600 36450 36600 36450 159
497 20250415 104800 10525260750 36450 36400 36450 36400 842
498 20250415 104700 10494590650 36400 36425 36450 36400 1112
499 20250415 104600 10454112100 36450 36450 36450 36400 422
500 20250415 104500 10438744200 36450 36500 36500 36400 922
501 20250415 104400 10405143550 36500 36500 36500 36450 1653
502 20250415 104300 10344886650 36500 36550 36550 36500 3133
503 20250415 104200 10230529250 36550 36600 36600 36550 755
504 20250415 104100 10202929175 36600 36550 36600 36500 758
505 20250415 104000 10175209025 36550 36650 36650 36500 6789
506 20250415 103900 9926820675 36650 36700 36700 36600 2731
507 20250415 103800 9826678675 36650 36700 36700 36650 642
508 20250415 103700 9803126325 36650 36650 36700 36650 332
509 20250415 103600 9790955925 36650 36600 36650 36600 310
510 20250415 103500 9779594475 36600 36700 36700 36600 668
511 20250415 103400 9755110425 36650 36600 36650 36600 576
512 20250415 103300 9734006175 36600 36600 36600 36550 292
513 20250415 103200 9723324175 36600 36600 36650 36550 926
514 20250415 103100 9689432000 36600 36600 36600 36550 494
515 20250415 103000 9671354150 36600 36600 36600 36550 607
516 20250415 102900 9649138950 36600 36600 36650 36550 560
517 20250415 102800 9628651650 36600 36650 36650 36550 371
518 20250415 102700 9615075800 36650 36650 36650 36600 1567
519 20250415 102600 9557720750 36650 36650 36650 36600 136
520 20250415 102500 9552737600 36650 36600 36650 36550 159
521 20250415 102400 9546917550 36550 36650 36650 36550 321
522 20250415 102300 9535167900 36650 36600 36650 36600 727
523 20250415 102200 9508559050 36600 36650 36650 36550 915
524 20250415 102100 9475065150 36650 36650 36650 36600 159
525 20250415 102000 9469239850 36600 36700 36700 36600 349
526 20250415 101900 9456453700 36700 36650 36700 36650 230
527 20250415 101800 9448020100 36650 36600 36650 36600 1184
528 20250415 101700 9404648700 36600 36550 36600 36550 328
529 20250415 101600 9392652850 36550 36600 36600 36550 796
530 20250415 101500 9363545525 36600 36600 36650 36550 2632
531 20250415 101400 9267246975 36650 36650 36650 36600 683
532 20250415 101300 9242246275 36600 36700 36700 36600 1804
533 20250415 101200 9176133525 36700 36700 36750 36650 504
534 20250415 101100 9157650025 36650 36750 36750 36650 579
535 20250415 101000 9136410325 36750 36700 36750 36700 216
536 20250415 100900 9128475425 36700 36650 36700 36600 1421
537 20250415 100800 9076384375 36700 36700 36700 36650 466
538 20250415 100700 9059299575 36700 36700 36750 36700 766
539 20250415 100600 9031185975 36750 36800 36850 36700 307
540 20250415 100500 9019902025 36750 36700 36850 36700 749
541 20250415 100400 8992385675 36700 36650 36700 36650 138
542 20250415 100300 8987326675 36650 36650 36700 36600 1521
543 20250415 100200 8931594650 36650 36550 36700 36550 2220
544 20250415 100100 8850284750 36550 36700 36750 36550 4697
545 20250415 100000 8678256850 36700 36850 36850 36700 11812
546 20250415 095900 8243945650 36850 36900 36900 36850 1618
547 20250415 095800 8184285250 36900 36950 37000 36900 1076
548 20250415 095700 8144573750 36950 36900 36950 36900 2386
549 20250415 095600 8056446150 36900 36950 37000 36900 1953
550 20250415 095500 7984277600 37000 37000 37000 36950 496
551 20250415 095400 7965929450 37000 37050 37100 37000 3246
552 20250415 095300 7845773100 37050 37100 37100 37050 1726
553 20250415 095200 7781810350 37100 37150 37150 37100 1693
554 20250415 095100 7718984450 37100 37200 37200 37100 2022
555 20250415 095000 7643899150 37200 37100 37200 37100 2629
556 20250415 094900 7546186250 37100 37150 37200 37050 2885
557 20250415 094800 7439084200 37200 37150 37200 37100 2968
558 20250415 094700 7328776550 37150 37150 37200 37100 7290
559 20250415 094600 7058006975 37150 37000 37150 37000 3733
560 20250415 094500 6919562175 36950 36950 37025 36900 2392
561 20250415 094400 6831136150 36900 37000 37000 36900 1224
562 20250415 094300 6785904250 36950 36900 37050 36850 3871
563 20250415 094200 6642766400 36900 36950 37000 36850 2737
564 20250415 094100 6541756150 36950 36950 37000 36900 1736
565 20250415 094000 6477593950 36950 37000 37050 36900 4185
566 20250415 093900 6322803850 37000 37000 37050 37000 1542
567 20250415 093800 6265695600 37000 36950 37050 36950 1243
568 20250415 093700 6219704525 37000 37050 37050 36900 6109
569 20250415 093600 5993696575 37050 37200 37200 37000 6895
570 20250415 093500 5737864925 37200 37175 37250 37150 5516
571 20250415 093400 5532664500 37175 37100 37175 37050 8946
572 20250415 093300 5200384900 37100 36900 37150 36900 19767
573 20250415 093200 4468366750 36900 36850 36900 36850 2191
574 20250415 093100 4387527550 36850 36850 36900 36850 900
575 20250415 093000 4354349500 36850 36850 36900 36850 2696
576 20250415 092900 4254991900 36850 36900 36900 36850 1404
577 20250415 092800 4203226250 36850 36900 36950 36850 2192
578 20250415 092700 4122416600 36800 36900 36950 36800 3970
579 20250415 092600 3975953150 36900 36875 36900 36850 805
580 20250415 092500 3946266450 36900 36900 36900 36850 3109
581 20250415 092400 3831553700 36900 36950 37000 36750 6797
582 20250415 092300 3580773050 36950 36900 36950 36850 4368
583 20250415 092200 3419447875 36900 36900 36950 36800 3814
584 20250415 092100 3278847625 36900 36850 36950 36850 5431
585 20250415 092000 3078476275 36850 36750 36900 36600 15650
586 20250415 091900 2502782500 36750 36700 36750 36650 1712
587 20250415 091800 2439902400 36700 36600 36700 36550 824
588 20250415 091700 2409726900 36600 36700 36750 36600 3501
589 20250415 091600 2281363800 36700 36750 36800 36600 8402
590 20250415 091500 1972574000 36750 36700 36800 36700 5019
591 20250415 091400 1788159925 36700 36500 36700 36500 4707
592 20250415 091300 1615720275 36500 36400 36550 36350 4114
593 20250415 091200 1465668275 36400 36300 36450 36300 2034
594 20250415 091100 1391698775 36350 36350 36350 36300 1083
595 20250415 091000 1352373575 36350 36400 36400 36250 3109
596 20250415 090900 1239387275 36350 36350 36400 36300 715
597 20250415 090800 1213394825 36350 36400 36400 36300 2024
598 20250415 090700 1139855925 36350 36450 36450 36350 1989
599 20250415 090600 1067457475 36450 36550 36550 36450 2019
600 20250415 090500 993853575 36450 36400 36550 36400 2609
601 20250415 090400 898650275 36400 36500 36500 36400 1536
602 20250415 090300 842713775 36400 36550 36550 36350 5755
603 20250415 090200 632809075 36550 36600 36650 36550 1699
604 20250415 090100 570640825 36600 36550 36700 36550 4681
605 20250415 090000 399141050 36600 36550 36650 36450 10924