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

623
058430/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192100,3494783475,38100,38100,38100,38100,638
20250415,192000,3494783475,38100,38100,38100,38100,0
20250415,191900,3494783475,38100,38100,38100,38100,0
20250415,191800,3494783475,38100,38100,38100,38100,0
20250415,191700,3494783475,38100,38100,38100,38100,0
20250415,191600,3494783475,38100,38100,38100,38100,0
20250415,191500,3494783475,38100,38100,38100,38100,0
20250415,191400,3494783475,38100,38100,38100,38100,0
20250415,191300,3494783475,38100,38100,38100,38100,0
20250415,191200,3494783475,38100,38100,38100,38100,0
20250415,191100,3494783475,38100,38100,38100,38100,0
20250415,191000,3494783475,38100,38100,38100,38100,0
20250415,190900,3494783475,38100,38100,38100,38100,0
20250415,190800,3494783475,38100,38100,38100,38100,0
20250415,190700,3494783475,38100,38100,38100,38100,0
20250415,190600,3494783475,38100,38100,38100,38100,0
20250415,190500,3494783475,38100,38100,38100,38100,0
20250415,190400,3494783475,38100,38100,38100,38100,0
20250415,190300,3494783475,38100,38100,38100,38100,0
20250415,190200,3494783475,38100,38100,38100,38100,0
20250415,190100,3494783475,38100,38100,38100,38100,0
20250415,190000,3494783475,38100,38100,38100,38100,0
20250415,185900,3494783475,38100,38100,38100,38100,0
20250415,185800,3494783475,38100,38100,38100,38100,0
20250415,185700,3494783475,38100,38100,38100,38100,0
20250415,185600,3494783475,38100,38100,38100,38100,0
20250415,185500,3494783475,38100,38100,38100,38100,0
20250415,185400,3494783475,38100,38100,38100,38100,0
20250415,185300,3494783475,38100,38100,38100,38100,0
20250415,185200,3494783475,38100,38100,38100,38100,0
20250415,185100,3494783475,38100,38100,38100,38100,638
20250415,185000,3494783475,38100,38100,38100,38100,0
20250415,184900,3494783475,38100,38100,38100,38100,0
20250415,184800,3494783475,38100,38100,38100,38100,0
20250415,184700,3494783475,38100,38100,38100,38100,0
20250415,184600,3494783475,38100,38100,38100,38100,0
20250415,184500,3494783475,38100,38100,38100,38100,0
20250415,184400,3494783475,38100,38100,38100,38100,0
20250415,184300,3494783475,38100,38100,38100,38100,0
20250415,184200,3494783475,38100,38100,38100,38100,0
20250415,184100,3494783475,38100,38100,38100,38100,0
20250415,184000,3494783475,38100,38100,38100,38100,0
20250415,183900,3494783475,38100,38100,38100,38100,0
20250415,183800,3494783475,38100,38100,38100,38100,0
20250415,183700,3494783475,38100,38100,38100,38100,0
20250415,183600,3494783475,38100,38100,38100,38100,0
20250415,183500,3494783475,38100,38100,38100,38100,0
20250415,183400,3494783475,38100,38100,38100,38100,0
20250415,183300,3494783475,38100,38100,38100,38100,0
20250415,183200,3494783475,38100,38100,38100,38100,0
20250415,183100,3494783475,38100,38100,38100,38100,0
20250415,183000,3494783475,38100,38100,38100,38100,0
20250415,182900,3494783475,38100,38100,38100,38100,0
20250415,182800,3494783475,38100,38100,38100,38100,0
20250415,182700,3494783475,38100,38100,38100,38100,0
20250415,182600,3494783475,38100,38100,38100,38100,0
20250415,182500,3494783475,38100,38100,38100,38100,0
20250415,182400,3494783475,38100,38100,38100,38100,0
20250415,182300,3494783475,38100,38100,38100,38100,0
20250415,182200,3494783475,38100,38100,38100,38100,0
20250415,182100,3494783475,38100,38100,38100,38100,638
20250415,182000,3494783475,38100,38100,38100,38100,0
20250415,181900,3494783475,38100,38100,38100,38100,0
20250415,181800,3494783475,38100,38100,38100,38100,0
20250415,181700,3494783475,38100,38100,38100,38100,0
20250415,181600,3494783475,38100,38100,38100,38100,0
20250415,181500,3494783475,38100,38100,38100,38100,0
20250415,181400,3494783475,38100,38100,38100,38100,0
20250415,181300,3494783475,38100,38100,38100,38100,0
20250415,181200,3494783475,38100,38100,38100,38100,0
20250415,181100,3494783475,38100,38100,38100,38100,0
20250415,181000,3494783475,38100,38100,38100,38100,0
20250415,180900,3494783475,38100,38100,38100,38100,0
20250415,180800,3494783475,38100,38100,38100,38100,0
20250415,180700,3494783475,38100,38100,38100,38100,0
20250415,180600,3494783475,38100,38100,38100,38100,0
20250415,180500,3494783475,38100,38100,38100,38100,0
20250415,180400,3494783475,38100,38100,38100,38100,0
20250415,180300,3494783475,38100,38100,38100,38100,0
20250415,180200,3494783475,38100,38100,38100,38100,0
20250415,180100,3494783475,38100,38100,38100,38100,0
20250415,180000,3494783475,38100,38100,38100,38100,0
20250415,175900,3494783475,38100,38100,38100,38100,0
20250415,175800,3494783475,38100,38100,38100,38100,0
20250415,175700,3494783475,38100,38100,38100,38100,0
20250415,175600,3494783475,38100,38100,38100,38100,0
20250415,175500,3494783475,38100,38100,38100,38100,0
20250415,175400,3494783475,38100,38100,38100,38100,0
20250415,175300,3494783475,38100,38100,38100,38100,0
20250415,175200,3494783475,38100,38100,38100,38100,0
20250415,175100,3494783475,38100,38100,38100,38100,638
20250415,175000,3494783475,38100,38100,38100,38100,0
20250415,174900,3494783475,38100,38100,38100,38100,0
20250415,174800,3494783475,38100,38100,38100,38100,0
20250415,174700,3494783475,38100,38100,38100,38100,0
20250415,174600,3494783475,38100,38100,38100,38100,0
20250415,174500,3494783475,38100,38100,38100,38100,0
20250415,174400,3494783475,38100,38100,38100,38100,0
20250415,174300,3494783475,38100,38100,38100,38100,0
20250415,174200,3494783475,38100,38100,38100,38100,0
20250415,174100,3494783475,38100,38100,38100,38100,0
20250415,174000,3494783475,38100,38100,38100,38100,0
20250415,173900,3494783475,38100,38100,38100,38100,0
20250415,173800,3494783475,38100,38100,38100,38100,0
20250415,173700,3494783475,38100,38100,38100,38100,0
20250415,173600,3494783475,38100,38100,38100,38100,0
20250415,173500,3494783475,38100,38100,38100,38100,0
20250415,173400,3494783475,38100,38100,38100,38100,0
20250415,173300,3494783475,38100,38100,38100,38100,0
20250415,173200,3494783475,38100,38100,38100,38100,0
20250415,173100,3494783475,38100,38100,38100,38100,0
20250415,173000,3494783475,38100,38100,38100,38100,0
20250415,172900,3494783475,38100,38100,38100,38100,0
20250415,172800,3494783475,38100,38100,38100,38100,0
20250415,172700,3494783475,38100,38100,38100,38100,0
20250415,172600,3494783475,38100,38100,38100,38100,0
20250415,172500,3494783475,38100,38100,38100,38100,0
20250415,172400,3494783475,38100,38100,38100,38100,0
20250415,172300,3494783475,38100,38100,38100,38100,0
20250415,172200,3494783475,38100,38100,38100,38100,0
20250415,172100,3494783475,38100,38100,38100,38100,638
20250415,172000,3494783475,38100,38100,38100,38100,0
20250415,171900,3494783475,38100,38100,38100,38100,0
20250415,171800,3494783475,38100,38100,38100,38100,0
20250415,171700,3494783475,38100,38100,38100,38100,0
20250415,171600,3494783475,38100,38100,38100,38100,0
20250415,171500,3494783475,38100,38100,38100,38100,0
20250415,171400,3494783475,38100,38100,38100,38100,0
20250415,171300,3494783475,38100,38100,38100,38100,0
20250415,171200,3494783475,38100,38100,38100,38100,0
20250415,171100,3494783475,38100,38100,38100,38100,0
20250415,171000,3494783475,38100,38100,38100,38100,0
20250415,170900,3494783475,38100,38100,38100,38100,0
20250415,170800,3494783475,38100,38100,38100,38100,0
20250415,170700,3494783475,38100,38100,38100,38100,0
20250415,170600,3494783475,38100,38100,38100,38100,0
20250415,170500,3494783475,38100,38100,38100,38100,0
20250415,170400,3494783475,38100,38100,38100,38100,0
20250415,170300,3494783475,38100,38100,38100,38100,0
20250415,170200,3494783475,38100,38100,38100,38100,0
20250415,170100,3494783475,38100,38100,38100,38100,0
20250415,170000,3494783475,38100,38100,38100,38100,0
20250415,165900,3494783475,38100,38100,38100,38100,0
20250415,165800,3494783475,38100,38100,38100,38100,0
20250415,165700,3494783475,38100,38100,38100,38100,0
20250415,165600,3494783475,38100,38100,38100,38100,0
20250415,165500,3494783475,38100,38100,38100,38100,0
20250415,165400,3494783475,38100,38100,38100,38100,0
20250415,165300,3494783475,38100,38100,38100,38100,0
20250415,165200,3494783475,38100,38100,38100,38100,0
20250415,165100,3494783475,38100,38100,38100,38100,638
20250415,165000,3494783475,38100,38100,38100,38100,0
20250415,164900,3494783475,38100,38100,38100,38100,0
20250415,164800,3494783475,38100,38100,38100,38100,0
20250415,164700,3494783475,38100,38100,38100,38100,0
20250415,164600,3494783475,38100,38100,38100,38100,0
20250415,164500,3494783475,38100,38100,38100,38100,0
20250415,164400,3494783475,38100,38100,38100,38100,0
20250415,164300,3494783475,38100,38100,38100,38100,0
20250415,164200,3494783475,38100,38100,38100,38100,0
20250415,164100,3494783475,38100,38100,38100,38100,0
20250415,164000,3494783475,38100,38100,38100,38100,0
20250415,163900,3494783475,38100,38100,38100,38100,0
20250415,163800,3494783475,38100,38100,38100,38100,0
20250415,163700,3494783475,38100,38100,38100,38100,0
20250415,163600,3494783475,38100,38100,38100,38100,0
20250415,163500,3494783475,38100,38100,38100,38100,0
20250415,163400,3494783475,38100,38100,38100,38100,0
20250415,163300,3494783475,38100,38100,38100,38100,0
20250415,163200,3494783475,38100,38100,38100,38100,0
20250415,163100,3494783475,38100,38100,38100,38100,0
20250415,163000,3494783475,38100,38100,38100,38100,0
20250415,162900,3494783475,38100,38100,38100,38100,0
20250415,162800,3494783475,38100,38100,38100,38100,0
20250415,162700,3494783475,38100,38100,38100,38100,0
20250415,162600,3494783475,38100,38100,38100,38100,0
20250415,162500,3494783475,38100,38100,38100,38100,0
20250415,162400,3494783475,38100,38100,38100,38100,0
20250415,162300,3494783475,38100,38100,38100,38100,0
20250415,162200,3494783475,38100,38100,38100,38100,0
20250415,162100,3494783475,38100,38100,38100,38100,638
20250415,162000,3494783475,38100,38100,38100,38100,0
20250415,161900,3494783475,38100,38100,38100,38100,0
20250415,161800,3494783475,38100,38100,38100,38100,0
20250415,161700,3494783475,38100,38100,38100,38100,0
20250415,161600,3494783475,38100,38100,38100,38100,0
20250415,161500,3494783475,38100,38100,38100,38100,0
20250415,161400,3494783475,38100,38100,38100,38100,0
20250415,161300,3494783475,38100,38100,38100,38100,0
20250415,161200,3494783475,38100,38100,38100,38100,0
20250415,161100,3494783475,38100,38100,38100,38100,0
20250415,161000,3494783475,38100,38100,38100,38100,0
20250415,160900,3494783475,38100,38100,38100,38100,0
20250415,160800,3494783475,38100,38100,38100,38100,0
20250415,160700,3494783475,38100,38100,38100,38100,0
20250415,160600,3494783475,38100,38100,38100,38100,0
20250415,160500,3494783475,38100,38100,38100,38100,0
20250415,160400,3494783475,38100,38100,38100,38100,0
20250415,160300,3494783475,38100,38100,38100,38100,0
20250415,160200,3494783475,38100,38100,38100,38100,0
20250415,160100,3494783475,38100,38100,38100,38100,0
20250415,160000,3494783475,38100,38100,38100,38100,0
20250415,155900,3494783475,38100,38100,38100,38100,0
20250415,155800,3494783475,38100,38100,38100,38100,0
20250415,155700,3494783475,38100,38100,38100,38100,0
20250415,155600,3494783475,38100,38100,38100,38100,0
20250415,155500,3494783475,38100,38100,38100,38100,0
20250415,155400,3494783475,38100,38100,38100,38100,0
20250415,155300,3494783475,38100,38100,38100,38100,0
20250415,155200,3494783475,38100,38100,38100,38100,0
20250415,155100,3494783475,38100,38100,38100,38100,638
20250415,155000,3494783475,38100,38100,38100,38100,0
20250415,154900,3494783475,38100,38100,38100,38100,0
20250415,154800,3494783475,38100,38100,38100,38100,0
20250415,154700,3494783475,38100,38100,38100,38100,0
20250415,154600,3494783475,38100,38100,38100,38100,0
20250415,154500,3494783475,38100,38100,38100,38100,0
20250415,154400,3494783475,38100,38100,38100,38100,0
20250415,154300,3494783475,38100,38100,38100,38100,0
20250415,154200,3494783475,38100,38100,38100,38100,0
20250415,154100,3494783475,38100,38100,38100,38100,0
20250415,154000,3494783475,38100,38100,38100,38100,0
20250415,153900,3494783475,38100,38100,38100,38100,0
20250415,153800,3494783475,38100,38100,38100,38100,0
20250415,153700,3494783475,38100,38100,38100,38100,0
20250415,153600,3494783475,38100,38100,38100,38100,0
20250415,153500,3494783475,38100,38100,38100,38100,0
20250415,153400,3494783475,38100,38100,38100,38100,0
20250415,153300,3494783475,38100,38100,38100,38100,0
20250415,153200,3494783475,38100,38100,38100,38100,0
20250415,153100,3494783475,38100,38100,38100,38100,0
20250415,153000,3494783475,38100,38100,38100,38100,638
20250415,152900,3470475675,38100,38100,38100,38100,0
20250415,152800,3470475675,38100,38100,38100,38100,0
20250415,152700,3470475675,38100,38100,38100,38100,0
20250415,152600,3470475675,38100,38100,38100,38100,0
20250415,152500,3470475675,38100,38100,38100,38100,0
20250415,152400,3470475675,38100,38100,38100,38100,0
20250415,152300,3470475675,38100,38100,38100,38100,0
20250415,152200,3470475675,38100,38100,38100,38100,0
20250415,152100,3470475675,38100,38100,38100,38100,0
20250415,152000,3470475675,38100,38100,38100,38100,0
20250415,151900,3470475675,38100,38050,38100,38050,61
20250415,151800,3468153375,38100,38100,38100,38100,62
20250415,151700,3465791175,38100,38100,38100,38100,8
20250415,151600,3465486375,38100,38100,38100,38100,48
20250415,151500,3463657575,38100,38050,38100,38050,132
20250415,151400,3458628725,38100,38050,38100,38050,20
20250415,151300,3457866975,38100,38150,38150,38100,95
20250415,151200,3454245725,38150,38150,38150,38100,406
20250415,151100,3438767575,38150,38150,38150,38150,0
20250415,151000,3438767575,38150,38250,38250,38150,33
20250415,150900,3437508525,38250,38250,38250,38250,57
20250415,150800,3435328275,38300,38300,38300,38200,111
20250415,150700,3431087075,38200,38200,38200,38200,106
20250415,150600,3427037875,38350,38350,38350,38350,0
20250415,150500,3427037875,38350,38300,38350,38200,14
20250415,150400,3426502625,38350,38200,38350,38200,59
20250415,150300,3424243575,38200,38200,38200,38150,350
20250415,150200,3410890975,38200,38200,38200,38200,4
20250415,150100,3410738175,38200,38200,38200,38200,16
20250415,150000,3410126975,38200,38200,38200,38200,46
20250415,145900,3408369775,38150,38150,38150,38150,2
20250415,145800,3408293475,38150,38300,38300,38150,273
20250415,145700,3397865525,38300,38350,38350,38300,5
20250415,145600,3397673875,38350,38350,38350,38350,3
20250415,145500,3397558825,38350,38200,38350,38150,151
20250415,145400,3391794275,38200,38200,38200,38200,20
20250415,145300,3391030275,38200,38200,38200,38200,0
20250415,145200,3391030275,38200,38200,38200,38200,10
20250415,145100,3390648275,38200,38200,38200,38200,5
20250415,145000,3390457275,38300,38300,38300,38300,0
20250415,144900,3390457275,38300,38300,38300,38250,151
20250415,144800,3384674475,38250,38250,38250,38250,0
20250415,144700,3384674475,38250,38250,38250,38250,5
20250415,144600,3384483225,38250,38250,38400,38250,193
20250415,144500,3377100375,38300,38300,38300,38300,0
20250415,144400,3377100375,38300,38300,38300,38300,75
20250415,144300,3374227875,38350,38350,38350,38350,50
20250415,144200,3372310375,38350,38350,38400,38350,28
20250415,144100,3371236175,38300,38300,38300,38300,2
20250415,144000,3371159575,38350,38350,38350,38350,0
20250415,143900,3371159575,38350,38350,38350,38350,30
20250415,143800,3370009075,38250,38250,38250,38250,0
20250415,143700,3370009075,38250,38250,38250,38250,1
20250415,143600,3369970825,38350,38350,38350,38350,0
20250415,143500,3369970825,38350,38350,38350,38350,46
20250415,143400,3368206725,38300,38300,38300,38300,3
20250415,143300,3368091825,38300,38300,38300,38300,0
20250415,143200,3368091825,38300,38300,38300,38300,113
20250415,143100,3363763925,38350,38350,38350,38350,41
20250415,143000,3362191575,38350,38350,38350,38350,1
20250415,142900,3362153225,38400,38300,38400,38300,3
20250415,142800,3362038225,38400,38300,38400,38300,182
20250415,142700,3355061025,38250,38150,38250,38150,132
20250415,142600,3350016375,38150,38150,38150,38150,1
20250415,142500,3349978225,38150,38200,38200,38150,3
20250415,142400,3349863725,38150,38200,38200,38150,25
20250415,142300,3348908825,38200,38250,38250,38200,70
20250415,142200,3346232975,38250,38300,38300,38250,20
20250415,142100,3345467775,38300,38250,38300,38250,25
20250415,142000,3344510775,38250,38250,38250,38250,0
20250415,141900,3344510775,38250,38250,38250,38250,0
20250415,141800,3344510775,38250,38250,38250,38250,56
20250415,141700,3342368775,38250,38300,38300,38250,21
20250415,141600,3341565475,38300,38300,38300,38300,1
20250415,141500,3341527175,38300,38300,38300,38300,55
20250415,141400,3339420675,38300,38300,38300,38300,10
20250415,141300,3339037675,38200,38200,38200,38200,0
20250415,141200,3339037675,38200,38200,38200,38200,0
20250415,141100,3339037675,38200,38200,38200,38200,13
20250415,141000,3338541075,38200,38200,38200,38200,0
20250415,140900,3338541075,38200,38200,38200,38200,21
20250415,140800,3337738875,38150,38150,38150,38150,0
20250415,140700,3337738875,38150,38200,38200,38150,41
20250415,140600,3336172775,38100,38100,38100,38100,0
20250415,140500,3336172775,38100,38100,38100,38100,2
20250415,140400,3336096575,38300,38300,38300,38300,0
20250415,140300,3336096575,38300,38300,38300,38300,0
20250415,140200,3336096575,38300,38100,38300,38100,232
20250415,140100,3327254975,38300,38300,38300,38300,0
20250415,140000,3327254975,38300,38200,38300,38200,67
20250415,135900,3324695075,38300,38300,38300,38300,10
20250415,135800,3324312075,38300,38450,38450,38250,501
20250415,135700,3305126325,38450,38450,38450,38450,7
20250415,135600,3304857175,38450,38300,38450,38300,440
20250415,135500,3287986525,38300,38300,38300,38300,0
20250415,135400,3287986525,38300,38300,38300,38300,3
20250415,135300,3287871625,38250,38250,38250,38200,239
20250415,135200,3278731925,38250,38200,38250,38200,27
20250415,135100,3277699825,38250,38250,38250,38250,104
20250415,135000,3273721825,38150,38150,38150,38150,0
20250415,134900,3273721825,38150,38150,38150,38150,0
20250415,134800,3273721825,38150,38150,38150,38150,21
20250415,134700,3272920675,38200,38250,38250,38200,5
20250415,134600,3272729575,38250,38250,38250,38250,1
20250415,134500,3272691325,38250,38250,38250,38250,54
20250415,134400,3270625825,38250,38150,38250,38150,352
20250415,134300,3257193475,38200,38200,38200,38200,0
20250415,134200,3257193475,38200,38100,38200,38100,155
20250415,134100,3251286875,38100,38100,38100,38100,0
20250415,134000,3251286875,38100,38100,38100,38100,0
20250415,133900,3251286875,38100,38200,38250,38100,127
20250415,133800,3246442975,38200,38100,38200,38100,133
20250415,133700,3241374875,38200,38200,38200,38200,13
20250415,133600,3240878275,38200,38200,38200,38200,0
20250415,133500,3240878275,38200,38100,38200,38100,170
20250415,133400,3234399575,38100,38100,38100,38100,2
20250415,133300,3234323375,38100,38100,38100,38100,1
20250415,133200,3234285275,38250,38200,38250,38100,642
20250415,133100,3209816125,38200,38200,38200,38200,10
20250415,133000,3209434125,38200,38250,38250,38200,11
20250415,132900,3209013875,38250,38250,38250,38250,81
20250415,132800,3205915625,38400,38400,38400,38400,0
20250415,132700,3205915625,38400,38400,38400,38400,0
20250415,132600,3205915625,38400,38400,38400,38400,14
20250415,132500,3205378025,38350,38350,38350,38350,2
20250415,132400,3205301325,38400,38400,38400,38400,0
20250415,132300,3205301325,38400,38400,38400,38400,0
20250415,132200,3205301325,38400,38400,38400,38400,0
20250415,132100,3205301325,38400,38300,38400,38300,209
20250415,132000,3197295925,38300,38300,38300,38300,1
20250415,131900,3197257625,38250,38250,38250,38250,1
20250415,131800,3197219375,38300,38300,38300,38150,253
20250415,131700,3187555325,38200,38200,38200,38200,0
20250415,131600,3187555325,38200,38200,38200,38200,0
20250415,131500,3187555325,38200,38250,38250,38200,216
20250415,131400,3179303425,38250,38250,38250,38250,200
20250415,131300,3171653425,38250,38250,38250,38250,30
20250415,131200,3170505925,38250,38250,38250,38250,7
20250415,131100,3170238175,38250,38250,38250,38250,0
20250415,131000,3170238175,38250,38250,38250,38250,0
20250415,130900,3170238175,38250,38400,38400,38250,17
20250415,130800,3169585525,38400,38400,38400,38400,3
20250415,130700,3169470325,38400,38400,38400,38400,0
20250415,130600,3169470325,38400,38450,38450,38400,4
20250415,130500,3169316575,38300,38300,38300,38250,278
20250415,130400,3158677825,38350,38350,38350,38350,0
20250415,130300,3158677825,38350,38350,38350,38350,106
20250415,130200,3154612725,38350,38350,38350,38350,0
20250415,130100,3154612725,38350,38350,38350,38350,15
20250415,130000,3154037475,38350,38500,38500,38350,102
20250415,125900,3150122875,38500,38450,38500,38400,401
20250415,125800,3134702725,38450,38450,38450,38450,0
20250415,125700,3134702725,38450,38450,38450,38450,36
20250415,125600,3133318525,38500,38500,38500,38500,36
20250415,125500,3131932525,38550,38450,38550,38450,2
20250415,125400,3131855525,38550,38500,38550,38500,93
20250415,125300,3128274725,38550,38350,38550,38300,294
20250415,125200,3117002625,38450,38400,38500,38350,424
20250415,125100,3100711425,38400,38450,38450,38400,118
20250415,125000,3096174925,38450,38500,38500,38450,74
20250415,124900,3093327925,38500,38550,38550,38500,92
20250415,124800,3089785825,38550,38650,38650,38550,25
20250415,124700,3088820875,38550,38500,38550,38500,384
20250415,124600,3074036075,38550,38650,38700,38550,210
20250415,124500,3065923125,38700,38700,38700,38600,316
20250415,124400,3053704925,38650,38400,38650,38400,595
20250415,124300,3030772675,38400,38400,38400,38400,116
20250415,124200,3026318275,38400,38300,38400,38300,86
20250415,124100,3023019975,38300,38300,38300,38300,0
20250415,124000,3023019975,38300,38350,38350,38300,97
20250415,123900,3019304075,38350,38300,38350,38300,201
20250415,123800,3011603775,38350,38350,38350,38350,0
20250415,123700,3011603775,38350,38300,38350,38300,60
20250415,123600,3009305375,38350,38350,38350,38350,36
20250415,123500,3007924775,38350,38350,38350,38350,8
20250415,123400,3007617975,38350,38350,38350,38350,0
20250415,123300,3007617975,38350,38350,38350,38350,272
20250415,123200,2997186775,38350,38350,38350,38350,6
20250415,123100,2996956675,38300,38300,38300,38300,54
20250415,123000,2994888475,38300,38300,38300,38300,30
20250415,122900,2993739475,38300,38200,38325,38200,167
20250415,122800,2987348575,38175,38175,38175,38175,0
20250415,122700,2987348575,38175,38175,38175,38175,0
20250415,122600,2987348575,38175,38175,38175,38175,10
20250415,122500,2986966825,38150,38150,38150,38150,0
20250415,122400,2986966825,38150,38150,38150,38150,0
20250415,122300,2986966825,38150,38150,38150,38150,1
20250415,122200,2986928675,38100,38100,38100,38100,0
20250415,122100,2986928675,38100,38100,38100,38100,0
20250415,122000,2986928675,38100,38100,38100,38100,2
20250415,121900,2986852475,38100,38200,38250,38100,269
20250415,121800,2976583525,38200,38200,38200,38200,14
20250415,121700,2976048725,38100,38100,38100,38100,0
20250415,121600,2976048725,38100,38100,38100,38100,0
20250415,121500,2976048725,38100,38100,38100,38100,0
20250415,121400,2976048725,38100,38100,38100,38100,0
20250415,121300,2976048725,38100,38100,38100,38100,0
20250415,121200,2976048725,38100,38100,38100,38100,10
20250415,121100,2975667725,38200,38100,38200,38100,56
20250415,121000,2973533125,38100,38100,38100,38100,32
20250415,120900,2972313925,38100,38100,38100,38100,31
20250415,120800,2971132825,38050,38050,38100,38000,498
20250415,120700,2952175875,38000,38050,38050,38000,503
20250415,120600,2933049975,38200,38200,38200,38200,15
20250415,120500,2932476975,38000,38000,38000,38000,220
20250415,120400,2924116975,38000,38000,38000,38000,10
20250415,120300,2923736975,38000,38050,38100,38000,243
20250415,120200,2914489125,38050,38050,38050,38000,126
20250415,120100,2909695325,38000,38000,38000,38000,0
20250415,120000,2909695325,38000,38000,38050,38000,93
20250415,115900,2906160325,38050,38050,38050,38050,3
20250415,115800,2906046175,38050,38050,38050,38000,49
20250415,115700,2904181775,38000,38000,38000,38000,30
20250415,115600,2903041775,38000,38000,38000,38000,6
20250415,115500,2902813775,38000,38000,38000,38000,1
20250415,115400,2902775775,38050,38050,38050,38050,6
20250415,115300,2902547475,38050,38050,38050,38050,0
20250415,115200,2902547475,38050,38000,38050,38000,142
20250415,115100,2897150875,38000,38050,38050,38000,2
20250415,115000,2897074825,38050,38050,38050,38050,0
20250415,114900,2897074825,38050,38050,38050,38050,16
20250415,114800,2896466025,38050,38000,38050,38000,51
20250415,114700,2894526375,38000,38000,38000,38000,2
20250415,114600,2894450375,38000,38000,38000,38000,32
20250415,114500,2893234375,38000,38050,38050,38000,342
20250415,114400,2880236875,38050,38050,38050,38050,85
20250415,114300,2877002625,38050,38050,38050,38050,125
20250415,114200,2872246375,38050,38050,38050,38050,0
20250415,114100,2872246375,38050,38100,38100,38050,94
20250415,114000,2868669425,38100,38100,38100,38100,13
20250415,113900,2868174125,38100,38050,38100,38050,212
20250415,113800,2860097425,38100,38100,38100,38100,1
20250415,113700,2860059325,38050,38050,38050,38050,31
20250415,113600,2858879775,38100,38050,38100,38050,125
20250415,113500,2854122575,38100,38100,38100,38100,1
20250415,113400,2854084475,38100,38050,38100,38050,73
20250415,113300,2851306325,38050,38050,38050,38050,30
20250415,113200,2850164825,38000,38100,38100,38000,16
20250415,113100,2849556725,38000,38050,38050,38000,114
20250415,113000,2845222425,38050,38050,38050,38050,10
20250415,112900,2844841925,38100,38100,38100,38100,0
20250415,112800,2844841925,38100,38100,38100,38100,0
20250415,112700,2844841925,38100,38050,38100,38050,133
20250415,112600,2839779525,38100,38100,38125,38100,64
20250415,112500,2837340875,38125,38125,38125,38100,27
20250415,112400,2836312000,38125,38100,38125,38100,60
20250415,112300,2834025575,38100,38100,38100,38100,0
20250415,112200,2834025575,38100,38150,38150,38100,114
20250415,112100,2829679875,38150,38050,38150,38050,127
20250415,112000,2824842825,38100,38100,38100,38100,34
20250415,111900,2823547425,38100,38150,38150,38100,176
20250415,111800,2816835625,38150,38150,38150,38150,0
20250415,111700,2816835625,38150,38150,38150,38150,50
20250415,111600,2814928125,38100,38100,38100,38100,1
20250415,111500,2814890025,38150,38100,38150,38100,81
20250415,111400,2811801875,38100,38100,38100,38100,77
20250415,111300,2808868175,38050,38050,38050,38050,2
20250415,111200,2808792075,38100,38100,38100,38100,76
20250415,111100,2805896475,38150,38150,38150,38150,0
20250415,111000,2805896475,38150,38150,38150,38150,13
20250415,110900,2805400525,38150,38150,38150,38150,0
20250415,110800,2805400525,38150,38200,38200,38150,76
20250415,110700,2802499875,38200,38200,38200,38200,0
20250415,110600,2802499875,38200,38200,38200,38200,0
20250415,110500,2802499875,38200,38150,38200,38150,61
20250415,110400,2800172225,38200,38050,38200,38050,206
20250415,110300,2792310825,38050,38050,38050,38050,1
20250415,110200,2792272775,38200,38050,38200,37950,1463
20250415,110100,2736710625,38100,38100,38100,38050,303
20250415,110000,2725177275,38100,38100,38100,38100,159
20250415,105900,2719119375,38100,38150,38150,38100,208
20250415,105800,2711192525,38150,38150,38150,38150,4
20250415,105700,2711039925,38150,38200,38200,38150,399
20250415,105600,2695804975,38250,38200,38250,38200,22
20250415,105500,2694963975,38200,38200,38200,38200,60
20250415,105400,2692671975,38200,38250,38250,38150,563
20250415,105300,2671178925,38250,38250,38250,38250,27
20250415,105200,2670146175,38200,38200,38200,38200,1
20250415,105100,2670107975,38250,38250,38250,38250,0
20250415,105000,2670107975,38250,38250,38250,38250,0
20250415,104900,2670107975,38250,38250,38250,38250,0
20250415,104800,2670107975,38250,38150,38250,38150,89
20250415,104700,2666708775,38200,38200,38200,38200,1
20250415,104600,2666670575,38200,38200,38200,38200,21
20250415,104500,2665868375,38150,38150,38150,38150,15
20250415,104400,2665296125,38200,38200,38200,38200,18
20250415,104300,2664608525,38200,38250,38250,38200,20
20250415,104200,2663844275,38200,38200,38200,38200,3
20250415,104100,2663729675,38350,38300,38350,38300,67
20250415,104000,2661162425,38150,38250,38300,38150,282
20250415,103900,2650384575,38350,38300,38350,38300,160
20250415,103800,2644256225,38300,38300,38300,38300,2
20250415,103700,2644179625,38300,38350,38350,38300,46
20250415,103600,2642417775,38300,38300,38350,38300,128
20250415,103500,2637515025,38200,38200,38200,38200,23
20250415,103400,2636636425,38300,38200,38300,38200,108
20250415,103300,2632510025,38250,38250,38250,38250,0
20250415,103200,2632510025,38250,38250,38250,38200,97
20250415,103100,2628802325,38250,38250,38250,38250,0
20250415,103000,2628802325,38250,38250,38250,38250,149
20250415,102900,2623103075,38300,38250,38350,38250,264
20250415,102800,2612992025,38250,38250,38250,38250,57
20250415,102700,2610811775,38150,38150,38150,38150,0
20250415,102600,2610811775,38150,38200,38250,38150,141
20250415,102500,2605427975,38250,38200,38250,38200,54
20250415,102400,2603364975,38250,38200,38250,38200,41
20250415,102300,2601797975,38350,38350,38350,38350,1
20250415,102200,2601759625,38250,38250,38250,38250,0
20250415,102100,2601759625,38250,38300,38300,38250,124
20250415,102000,2597015025,38250,38250,38250,38250,0
20250415,101900,2597015025,38250,38150,38250,38150,101
20250415,101800,2593155575,38150,38150,38150,38150,27
20250415,101700,2592125525,38150,38200,38200,38150,241
20250415,101600,2582931275,38200,38200,38200,38200,0
20250415,101500,2582931275,38200,38200,38250,38200,275
20250415,101400,2572426175,38350,38200,38350,38200,180
20250415,101300,2565544525,38200,38200,38300,38200,46
20250415,101200,2563784525,38300,38150,38300,38150,123
20250415,101100,2559074975,38150,38225,38225,38150,51
20250415,101000,2557129250,38200,38100,38200,38100,43
20250415,100900,2555486750,38100,38100,38200,38100,439
20250415,100800,2538743550,38200,38150,38200,38150,140
20250415,100700,2533397250,38050,38050,38150,38050,213
20250415,100600,2525292500,38050,38050,38050,38050,88
20250415,100500,2521944100,38000,38150,38150,38000,461
20250415,100400,2504384050,38150,38100,38150,38050,443
20250415,100300,2487514950,38050,38150,38350,38050,1186
20250415,100200,2442337100,38150,38250,38250,38150,119
20250415,100100,2437790750,38300,38300,38300,38300,88
20250415,100000,2434420350,38300,38250,38350,38100,700
20250415,095900,2407655000,38325,38400,38500,38250,330
20250415,095800,2395026675,38200,38450,38450,38100,112
20250415,095700,2390737925,38350,38450,38450,38300,485
20250415,095600,2372118575,38450,38450,38450,38450,1
20250415,095500,2372080125,38500,38500,38500,38500,125
20250415,095400,2367267625,38500,38550,38550,38500,34
20250415,095300,2365958575,38600,38800,38800,38500,532
20250415,095200,2345381375,38800,38900,38900,38800,401
20250415,095100,2329793825,38800,38850,38900,38800,163
20250415,095000,2323462025,38850,38850,38850,38850,79
20250415,094900,2320392875,38800,38850,38850,38800,218
20250415,094800,2311927525,38950,38800,38950,38750,562
20250415,094700,2290078275,38750,38700,38750,38600,903
20250415,094600,2255186925,38700,38450,38700,38450,273
20250415,094500,2244640825,38450,38400,38550,38400,366
20250415,094400,2230562875,38450,38350,38500,38350,259
20250415,094300,2220614650,38350,38200,38350,38100,309
20250415,094200,2208812450,38250,38250,38250,38050,337
20250415,094100,2195961300,38250,38250,38300,38050,1773
20250415,094000,2128392750,38250,38350,38350,38100,1050
20250415,093900,2088232000,38400,38500,38550,38400,686
20250415,093800,2061847050,38600,38550,38650,38400,478
20250415,093700,2043426800,38600,38650,38700,38450,674
20250415,093600,2017448100,38500,38700,38700,38500,597
20250415,093500,1994437300,38750,38650,38800,38650,157
20250415,093400,1988355950,38600,38700,38700,38550,717
20250415,093300,1960650100,38800,38850,38850,38650,705
20250415,093200,1933308200,39000,39000,39100,38800,268
20250415,093100,1922873200,39000,38900,39200,38750,1359
20250415,093000,1869827200,38850,39000,39100,38700,1647
20250415,092900,1805791150,39100,39150,39250,39050,532
20250415,092800,1784974300,39150,39200,39250,39100,350
20250415,092700,1771257800,39200,39050,39200,39000,723
20250415,092600,1742983200,39000,39050,39100,38900,734
20250415,092500,1714387550,39050,39150,39150,38950,832
20250415,092400,1681929150,39150,39300,39300,39000,1244
20250415,092300,1633144200,39300,39150,39350,39150,826
20250415,092200,1600705250,39250,39300,39350,39000,1474
20250415,092100,1542951550,39400,39200,39450,39100,2195
20250415,092000,1456680450,39200,39300,39400,39050,2708
20250415,091900,1350258500,39400,38800,39450,38650,5089
20250415,091800,1151691675,38800,38700,38800,38600,517
20250415,091700,1131649275,38600,38900,39050,38600,1365
20250415,091600,1078570375,38850,38900,39000,38650,1106
20250415,091500,1035601925,38900,39150,39150,38900,2332
20250415,091400,944502375,39150,38600,39250,38500,3471
20250415,091300,809664225,38600,37850,38600,37850,999
20250415,091200,771396175,37850,37700,37850,37700,985
20250415,091100,734208875,37700,37650,37750,37650,689
20250415,091000,708244225,37600,38200,38200,37600,1385
20250415,090900,655897825,38050,38200,38200,38050,116
20250415,090800,651476675,38200,38200,38200,38200,130
20250415,090700,646510675,38000,38200,38300,38000,1034
20250415,090600,607100375,38200,38350,38400,38100,1676
20250415,090500,542993675,38350,38350,38400,38300,1113
20250415,090400,500303175,38400,38200,38400,38150,3054
20250415,090300,383509625,38250,38500,38500,38250,2208
20250415,090200,298751875,38550,38650,38650,38450,1077
20250415,090100,257236550,38650,38750,39000,38500,2634
20250415,090000,155298350,38800,39350,39350,38750,3973
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192100 3494783475 38100 38100 38100 38100 638
3 20250415 192000 3494783475 38100 38100 38100 38100 0
4 20250415 191900 3494783475 38100 38100 38100 38100 0
5 20250415 191800 3494783475 38100 38100 38100 38100 0
6 20250415 191700 3494783475 38100 38100 38100 38100 0
7 20250415 191600 3494783475 38100 38100 38100 38100 0
8 20250415 191500 3494783475 38100 38100 38100 38100 0
9 20250415 191400 3494783475 38100 38100 38100 38100 0
10 20250415 191300 3494783475 38100 38100 38100 38100 0
11 20250415 191200 3494783475 38100 38100 38100 38100 0
12 20250415 191100 3494783475 38100 38100 38100 38100 0
13 20250415 191000 3494783475 38100 38100 38100 38100 0
14 20250415 190900 3494783475 38100 38100 38100 38100 0
15 20250415 190800 3494783475 38100 38100 38100 38100 0
16 20250415 190700 3494783475 38100 38100 38100 38100 0
17 20250415 190600 3494783475 38100 38100 38100 38100 0
18 20250415 190500 3494783475 38100 38100 38100 38100 0
19 20250415 190400 3494783475 38100 38100 38100 38100 0
20 20250415 190300 3494783475 38100 38100 38100 38100 0
21 20250415 190200 3494783475 38100 38100 38100 38100 0
22 20250415 190100 3494783475 38100 38100 38100 38100 0
23 20250415 190000 3494783475 38100 38100 38100 38100 0
24 20250415 185900 3494783475 38100 38100 38100 38100 0
25 20250415 185800 3494783475 38100 38100 38100 38100 0
26 20250415 185700 3494783475 38100 38100 38100 38100 0
27 20250415 185600 3494783475 38100 38100 38100 38100 0
28 20250415 185500 3494783475 38100 38100 38100 38100 0
29 20250415 185400 3494783475 38100 38100 38100 38100 0
30 20250415 185300 3494783475 38100 38100 38100 38100 0
31 20250415 185200 3494783475 38100 38100 38100 38100 0
32 20250415 185100 3494783475 38100 38100 38100 38100 638
33 20250415 185000 3494783475 38100 38100 38100 38100 0
34 20250415 184900 3494783475 38100 38100 38100 38100 0
35 20250415 184800 3494783475 38100 38100 38100 38100 0
36 20250415 184700 3494783475 38100 38100 38100 38100 0
37 20250415 184600 3494783475 38100 38100 38100 38100 0
38 20250415 184500 3494783475 38100 38100 38100 38100 0
39 20250415 184400 3494783475 38100 38100 38100 38100 0
40 20250415 184300 3494783475 38100 38100 38100 38100 0
41 20250415 184200 3494783475 38100 38100 38100 38100 0
42 20250415 184100 3494783475 38100 38100 38100 38100 0
43 20250415 184000 3494783475 38100 38100 38100 38100 0
44 20250415 183900 3494783475 38100 38100 38100 38100 0
45 20250415 183800 3494783475 38100 38100 38100 38100 0
46 20250415 183700 3494783475 38100 38100 38100 38100 0
47 20250415 183600 3494783475 38100 38100 38100 38100 0
48 20250415 183500 3494783475 38100 38100 38100 38100 0
49 20250415 183400 3494783475 38100 38100 38100 38100 0
50 20250415 183300 3494783475 38100 38100 38100 38100 0
51 20250415 183200 3494783475 38100 38100 38100 38100 0
52 20250415 183100 3494783475 38100 38100 38100 38100 0
53 20250415 183000 3494783475 38100 38100 38100 38100 0
54 20250415 182900 3494783475 38100 38100 38100 38100 0
55 20250415 182800 3494783475 38100 38100 38100 38100 0
56 20250415 182700 3494783475 38100 38100 38100 38100 0
57 20250415 182600 3494783475 38100 38100 38100 38100 0
58 20250415 182500 3494783475 38100 38100 38100 38100 0
59 20250415 182400 3494783475 38100 38100 38100 38100 0
60 20250415 182300 3494783475 38100 38100 38100 38100 0
61 20250415 182200 3494783475 38100 38100 38100 38100 0
62 20250415 182100 3494783475 38100 38100 38100 38100 638
63 20250415 182000 3494783475 38100 38100 38100 38100 0
64 20250415 181900 3494783475 38100 38100 38100 38100 0
65 20250415 181800 3494783475 38100 38100 38100 38100 0
66 20250415 181700 3494783475 38100 38100 38100 38100 0
67 20250415 181600 3494783475 38100 38100 38100 38100 0
68 20250415 181500 3494783475 38100 38100 38100 38100 0
69 20250415 181400 3494783475 38100 38100 38100 38100 0
70 20250415 181300 3494783475 38100 38100 38100 38100 0
71 20250415 181200 3494783475 38100 38100 38100 38100 0
72 20250415 181100 3494783475 38100 38100 38100 38100 0
73 20250415 181000 3494783475 38100 38100 38100 38100 0
74 20250415 180900 3494783475 38100 38100 38100 38100 0
75 20250415 180800 3494783475 38100 38100 38100 38100 0
76 20250415 180700 3494783475 38100 38100 38100 38100 0
77 20250415 180600 3494783475 38100 38100 38100 38100 0
78 20250415 180500 3494783475 38100 38100 38100 38100 0
79 20250415 180400 3494783475 38100 38100 38100 38100 0
80 20250415 180300 3494783475 38100 38100 38100 38100 0
81 20250415 180200 3494783475 38100 38100 38100 38100 0
82 20250415 180100 3494783475 38100 38100 38100 38100 0
83 20250415 180000 3494783475 38100 38100 38100 38100 0
84 20250415 175900 3494783475 38100 38100 38100 38100 0
85 20250415 175800 3494783475 38100 38100 38100 38100 0
86 20250415 175700 3494783475 38100 38100 38100 38100 0
87 20250415 175600 3494783475 38100 38100 38100 38100 0
88 20250415 175500 3494783475 38100 38100 38100 38100 0
89 20250415 175400 3494783475 38100 38100 38100 38100 0
90 20250415 175300 3494783475 38100 38100 38100 38100 0
91 20250415 175200 3494783475 38100 38100 38100 38100 0
92 20250415 175100 3494783475 38100 38100 38100 38100 638
93 20250415 175000 3494783475 38100 38100 38100 38100 0
94 20250415 174900 3494783475 38100 38100 38100 38100 0
95 20250415 174800 3494783475 38100 38100 38100 38100 0
96 20250415 174700 3494783475 38100 38100 38100 38100 0
97 20250415 174600 3494783475 38100 38100 38100 38100 0
98 20250415 174500 3494783475 38100 38100 38100 38100 0
99 20250415 174400 3494783475 38100 38100 38100 38100 0
100 20250415 174300 3494783475 38100 38100 38100 38100 0
101 20250415 174200 3494783475 38100 38100 38100 38100 0
102 20250415 174100 3494783475 38100 38100 38100 38100 0
103 20250415 174000 3494783475 38100 38100 38100 38100 0
104 20250415 173900 3494783475 38100 38100 38100 38100 0
105 20250415 173800 3494783475 38100 38100 38100 38100 0
106 20250415 173700 3494783475 38100 38100 38100 38100 0
107 20250415 173600 3494783475 38100 38100 38100 38100 0
108 20250415 173500 3494783475 38100 38100 38100 38100 0
109 20250415 173400 3494783475 38100 38100 38100 38100 0
110 20250415 173300 3494783475 38100 38100 38100 38100 0
111 20250415 173200 3494783475 38100 38100 38100 38100 0
112 20250415 173100 3494783475 38100 38100 38100 38100 0
113 20250415 173000 3494783475 38100 38100 38100 38100 0
114 20250415 172900 3494783475 38100 38100 38100 38100 0
115 20250415 172800 3494783475 38100 38100 38100 38100 0
116 20250415 172700 3494783475 38100 38100 38100 38100 0
117 20250415 172600 3494783475 38100 38100 38100 38100 0
118 20250415 172500 3494783475 38100 38100 38100 38100 0
119 20250415 172400 3494783475 38100 38100 38100 38100 0
120 20250415 172300 3494783475 38100 38100 38100 38100 0
121 20250415 172200 3494783475 38100 38100 38100 38100 0
122 20250415 172100 3494783475 38100 38100 38100 38100 638
123 20250415 172000 3494783475 38100 38100 38100 38100 0
124 20250415 171900 3494783475 38100 38100 38100 38100 0
125 20250415 171800 3494783475 38100 38100 38100 38100 0
126 20250415 171700 3494783475 38100 38100 38100 38100 0
127 20250415 171600 3494783475 38100 38100 38100 38100 0
128 20250415 171500 3494783475 38100 38100 38100 38100 0
129 20250415 171400 3494783475 38100 38100 38100 38100 0
130 20250415 171300 3494783475 38100 38100 38100 38100 0
131 20250415 171200 3494783475 38100 38100 38100 38100 0
132 20250415 171100 3494783475 38100 38100 38100 38100 0
133 20250415 171000 3494783475 38100 38100 38100 38100 0
134 20250415 170900 3494783475 38100 38100 38100 38100 0
135 20250415 170800 3494783475 38100 38100 38100 38100 0
136 20250415 170700 3494783475 38100 38100 38100 38100 0
137 20250415 170600 3494783475 38100 38100 38100 38100 0
138 20250415 170500 3494783475 38100 38100 38100 38100 0
139 20250415 170400 3494783475 38100 38100 38100 38100 0
140 20250415 170300 3494783475 38100 38100 38100 38100 0
141 20250415 170200 3494783475 38100 38100 38100 38100 0
142 20250415 170100 3494783475 38100 38100 38100 38100 0
143 20250415 170000 3494783475 38100 38100 38100 38100 0
144 20250415 165900 3494783475 38100 38100 38100 38100 0
145 20250415 165800 3494783475 38100 38100 38100 38100 0
146 20250415 165700 3494783475 38100 38100 38100 38100 0
147 20250415 165600 3494783475 38100 38100 38100 38100 0
148 20250415 165500 3494783475 38100 38100 38100 38100 0
149 20250415 165400 3494783475 38100 38100 38100 38100 0
150 20250415 165300 3494783475 38100 38100 38100 38100 0
151 20250415 165200 3494783475 38100 38100 38100 38100 0
152 20250415 165100 3494783475 38100 38100 38100 38100 638
153 20250415 165000 3494783475 38100 38100 38100 38100 0
154 20250415 164900 3494783475 38100 38100 38100 38100 0
155 20250415 164800 3494783475 38100 38100 38100 38100 0
156 20250415 164700 3494783475 38100 38100 38100 38100 0
157 20250415 164600 3494783475 38100 38100 38100 38100 0
158 20250415 164500 3494783475 38100 38100 38100 38100 0
159 20250415 164400 3494783475 38100 38100 38100 38100 0
160 20250415 164300 3494783475 38100 38100 38100 38100 0
161 20250415 164200 3494783475 38100 38100 38100 38100 0
162 20250415 164100 3494783475 38100 38100 38100 38100 0
163 20250415 164000 3494783475 38100 38100 38100 38100 0
164 20250415 163900 3494783475 38100 38100 38100 38100 0
165 20250415 163800 3494783475 38100 38100 38100 38100 0
166 20250415 163700 3494783475 38100 38100 38100 38100 0
167 20250415 163600 3494783475 38100 38100 38100 38100 0
168 20250415 163500 3494783475 38100 38100 38100 38100 0
169 20250415 163400 3494783475 38100 38100 38100 38100 0
170 20250415 163300 3494783475 38100 38100 38100 38100 0
171 20250415 163200 3494783475 38100 38100 38100 38100 0
172 20250415 163100 3494783475 38100 38100 38100 38100 0
173 20250415 163000 3494783475 38100 38100 38100 38100 0
174 20250415 162900 3494783475 38100 38100 38100 38100 0
175 20250415 162800 3494783475 38100 38100 38100 38100 0
176 20250415 162700 3494783475 38100 38100 38100 38100 0
177 20250415 162600 3494783475 38100 38100 38100 38100 0
178 20250415 162500 3494783475 38100 38100 38100 38100 0
179 20250415 162400 3494783475 38100 38100 38100 38100 0
180 20250415 162300 3494783475 38100 38100 38100 38100 0
181 20250415 162200 3494783475 38100 38100 38100 38100 0
182 20250415 162100 3494783475 38100 38100 38100 38100 638
183 20250415 162000 3494783475 38100 38100 38100 38100 0
184 20250415 161900 3494783475 38100 38100 38100 38100 0
185 20250415 161800 3494783475 38100 38100 38100 38100 0
186 20250415 161700 3494783475 38100 38100 38100 38100 0
187 20250415 161600 3494783475 38100 38100 38100 38100 0
188 20250415 161500 3494783475 38100 38100 38100 38100 0
189 20250415 161400 3494783475 38100 38100 38100 38100 0
190 20250415 161300 3494783475 38100 38100 38100 38100 0
191 20250415 161200 3494783475 38100 38100 38100 38100 0
192 20250415 161100 3494783475 38100 38100 38100 38100 0
193 20250415 161000 3494783475 38100 38100 38100 38100 0
194 20250415 160900 3494783475 38100 38100 38100 38100 0
195 20250415 160800 3494783475 38100 38100 38100 38100 0
196 20250415 160700 3494783475 38100 38100 38100 38100 0
197 20250415 160600 3494783475 38100 38100 38100 38100 0
198 20250415 160500 3494783475 38100 38100 38100 38100 0
199 20250415 160400 3494783475 38100 38100 38100 38100 0
200 20250415 160300 3494783475 38100 38100 38100 38100 0
201 20250415 160200 3494783475 38100 38100 38100 38100 0
202 20250415 160100 3494783475 38100 38100 38100 38100 0
203 20250415 160000 3494783475 38100 38100 38100 38100 0
204 20250415 155900 3494783475 38100 38100 38100 38100 0
205 20250415 155800 3494783475 38100 38100 38100 38100 0
206 20250415 155700 3494783475 38100 38100 38100 38100 0
207 20250415 155600 3494783475 38100 38100 38100 38100 0
208 20250415 155500 3494783475 38100 38100 38100 38100 0
209 20250415 155400 3494783475 38100 38100 38100 38100 0
210 20250415 155300 3494783475 38100 38100 38100 38100 0
211 20250415 155200 3494783475 38100 38100 38100 38100 0
212 20250415 155100 3494783475 38100 38100 38100 38100 638
213 20250415 155000 3494783475 38100 38100 38100 38100 0
214 20250415 154900 3494783475 38100 38100 38100 38100 0
215 20250415 154800 3494783475 38100 38100 38100 38100 0
216 20250415 154700 3494783475 38100 38100 38100 38100 0
217 20250415 154600 3494783475 38100 38100 38100 38100 0
218 20250415 154500 3494783475 38100 38100 38100 38100 0
219 20250415 154400 3494783475 38100 38100 38100 38100 0
220 20250415 154300 3494783475 38100 38100 38100 38100 0
221 20250415 154200 3494783475 38100 38100 38100 38100 0
222 20250415 154100 3494783475 38100 38100 38100 38100 0
223 20250415 154000 3494783475 38100 38100 38100 38100 0
224 20250415 153900 3494783475 38100 38100 38100 38100 0
225 20250415 153800 3494783475 38100 38100 38100 38100 0
226 20250415 153700 3494783475 38100 38100 38100 38100 0
227 20250415 153600 3494783475 38100 38100 38100 38100 0
228 20250415 153500 3494783475 38100 38100 38100 38100 0
229 20250415 153400 3494783475 38100 38100 38100 38100 0
230 20250415 153300 3494783475 38100 38100 38100 38100 0
231 20250415 153200 3494783475 38100 38100 38100 38100 0
232 20250415 153100 3494783475 38100 38100 38100 38100 0
233 20250415 153000 3494783475 38100 38100 38100 38100 638
234 20250415 152900 3470475675 38100 38100 38100 38100 0
235 20250415 152800 3470475675 38100 38100 38100 38100 0
236 20250415 152700 3470475675 38100 38100 38100 38100 0
237 20250415 152600 3470475675 38100 38100 38100 38100 0
238 20250415 152500 3470475675 38100 38100 38100 38100 0
239 20250415 152400 3470475675 38100 38100 38100 38100 0
240 20250415 152300 3470475675 38100 38100 38100 38100 0
241 20250415 152200 3470475675 38100 38100 38100 38100 0
242 20250415 152100 3470475675 38100 38100 38100 38100 0
243 20250415 152000 3470475675 38100 38100 38100 38100 0
244 20250415 151900 3470475675 38100 38050 38100 38050 61
245 20250415 151800 3468153375 38100 38100 38100 38100 62
246 20250415 151700 3465791175 38100 38100 38100 38100 8
247 20250415 151600 3465486375 38100 38100 38100 38100 48
248 20250415 151500 3463657575 38100 38050 38100 38050 132
249 20250415 151400 3458628725 38100 38050 38100 38050 20
250 20250415 151300 3457866975 38100 38150 38150 38100 95
251 20250415 151200 3454245725 38150 38150 38150 38100 406
252 20250415 151100 3438767575 38150 38150 38150 38150 0
253 20250415 151000 3438767575 38150 38250 38250 38150 33
254 20250415 150900 3437508525 38250 38250 38250 38250 57
255 20250415 150800 3435328275 38300 38300 38300 38200 111
256 20250415 150700 3431087075 38200 38200 38200 38200 106
257 20250415 150600 3427037875 38350 38350 38350 38350 0
258 20250415 150500 3427037875 38350 38300 38350 38200 14
259 20250415 150400 3426502625 38350 38200 38350 38200 59
260 20250415 150300 3424243575 38200 38200 38200 38150 350
261 20250415 150200 3410890975 38200 38200 38200 38200 4
262 20250415 150100 3410738175 38200 38200 38200 38200 16
263 20250415 150000 3410126975 38200 38200 38200 38200 46
264 20250415 145900 3408369775 38150 38150 38150 38150 2
265 20250415 145800 3408293475 38150 38300 38300 38150 273
266 20250415 145700 3397865525 38300 38350 38350 38300 5
267 20250415 145600 3397673875 38350 38350 38350 38350 3
268 20250415 145500 3397558825 38350 38200 38350 38150 151
269 20250415 145400 3391794275 38200 38200 38200 38200 20
270 20250415 145300 3391030275 38200 38200 38200 38200 0
271 20250415 145200 3391030275 38200 38200 38200 38200 10
272 20250415 145100 3390648275 38200 38200 38200 38200 5
273 20250415 145000 3390457275 38300 38300 38300 38300 0
274 20250415 144900 3390457275 38300 38300 38300 38250 151
275 20250415 144800 3384674475 38250 38250 38250 38250 0
276 20250415 144700 3384674475 38250 38250 38250 38250 5
277 20250415 144600 3384483225 38250 38250 38400 38250 193
278 20250415 144500 3377100375 38300 38300 38300 38300 0
279 20250415 144400 3377100375 38300 38300 38300 38300 75
280 20250415 144300 3374227875 38350 38350 38350 38350 50
281 20250415 144200 3372310375 38350 38350 38400 38350 28
282 20250415 144100 3371236175 38300 38300 38300 38300 2
283 20250415 144000 3371159575 38350 38350 38350 38350 0
284 20250415 143900 3371159575 38350 38350 38350 38350 30
285 20250415 143800 3370009075 38250 38250 38250 38250 0
286 20250415 143700 3370009075 38250 38250 38250 38250 1
287 20250415 143600 3369970825 38350 38350 38350 38350 0
288 20250415 143500 3369970825 38350 38350 38350 38350 46
289 20250415 143400 3368206725 38300 38300 38300 38300 3
290 20250415 143300 3368091825 38300 38300 38300 38300 0
291 20250415 143200 3368091825 38300 38300 38300 38300 113
292 20250415 143100 3363763925 38350 38350 38350 38350 41
293 20250415 143000 3362191575 38350 38350 38350 38350 1
294 20250415 142900 3362153225 38400 38300 38400 38300 3
295 20250415 142800 3362038225 38400 38300 38400 38300 182
296 20250415 142700 3355061025 38250 38150 38250 38150 132
297 20250415 142600 3350016375 38150 38150 38150 38150 1
298 20250415 142500 3349978225 38150 38200 38200 38150 3
299 20250415 142400 3349863725 38150 38200 38200 38150 25
300 20250415 142300 3348908825 38200 38250 38250 38200 70
301 20250415 142200 3346232975 38250 38300 38300 38250 20
302 20250415 142100 3345467775 38300 38250 38300 38250 25
303 20250415 142000 3344510775 38250 38250 38250 38250 0
304 20250415 141900 3344510775 38250 38250 38250 38250 0
305 20250415 141800 3344510775 38250 38250 38250 38250 56
306 20250415 141700 3342368775 38250 38300 38300 38250 21
307 20250415 141600 3341565475 38300 38300 38300 38300 1
308 20250415 141500 3341527175 38300 38300 38300 38300 55
309 20250415 141400 3339420675 38300 38300 38300 38300 10
310 20250415 141300 3339037675 38200 38200 38200 38200 0
311 20250415 141200 3339037675 38200 38200 38200 38200 0
312 20250415 141100 3339037675 38200 38200 38200 38200 13
313 20250415 141000 3338541075 38200 38200 38200 38200 0
314 20250415 140900 3338541075 38200 38200 38200 38200 21
315 20250415 140800 3337738875 38150 38150 38150 38150 0
316 20250415 140700 3337738875 38150 38200 38200 38150 41
317 20250415 140600 3336172775 38100 38100 38100 38100 0
318 20250415 140500 3336172775 38100 38100 38100 38100 2
319 20250415 140400 3336096575 38300 38300 38300 38300 0
320 20250415 140300 3336096575 38300 38300 38300 38300 0
321 20250415 140200 3336096575 38300 38100 38300 38100 232
322 20250415 140100 3327254975 38300 38300 38300 38300 0
323 20250415 140000 3327254975 38300 38200 38300 38200 67
324 20250415 135900 3324695075 38300 38300 38300 38300 10
325 20250415 135800 3324312075 38300 38450 38450 38250 501
326 20250415 135700 3305126325 38450 38450 38450 38450 7
327 20250415 135600 3304857175 38450 38300 38450 38300 440
328 20250415 135500 3287986525 38300 38300 38300 38300 0
329 20250415 135400 3287986525 38300 38300 38300 38300 3
330 20250415 135300 3287871625 38250 38250 38250 38200 239
331 20250415 135200 3278731925 38250 38200 38250 38200 27
332 20250415 135100 3277699825 38250 38250 38250 38250 104
333 20250415 135000 3273721825 38150 38150 38150 38150 0
334 20250415 134900 3273721825 38150 38150 38150 38150 0
335 20250415 134800 3273721825 38150 38150 38150 38150 21
336 20250415 134700 3272920675 38200 38250 38250 38200 5
337 20250415 134600 3272729575 38250 38250 38250 38250 1
338 20250415 134500 3272691325 38250 38250 38250 38250 54
339 20250415 134400 3270625825 38250 38150 38250 38150 352
340 20250415 134300 3257193475 38200 38200 38200 38200 0
341 20250415 134200 3257193475 38200 38100 38200 38100 155
342 20250415 134100 3251286875 38100 38100 38100 38100 0
343 20250415 134000 3251286875 38100 38100 38100 38100 0
344 20250415 133900 3251286875 38100 38200 38250 38100 127
345 20250415 133800 3246442975 38200 38100 38200 38100 133
346 20250415 133700 3241374875 38200 38200 38200 38200 13
347 20250415 133600 3240878275 38200 38200 38200 38200 0
348 20250415 133500 3240878275 38200 38100 38200 38100 170
349 20250415 133400 3234399575 38100 38100 38100 38100 2
350 20250415 133300 3234323375 38100 38100 38100 38100 1
351 20250415 133200 3234285275 38250 38200 38250 38100 642
352 20250415 133100 3209816125 38200 38200 38200 38200 10
353 20250415 133000 3209434125 38200 38250 38250 38200 11
354 20250415 132900 3209013875 38250 38250 38250 38250 81
355 20250415 132800 3205915625 38400 38400 38400 38400 0
356 20250415 132700 3205915625 38400 38400 38400 38400 0
357 20250415 132600 3205915625 38400 38400 38400 38400 14
358 20250415 132500 3205378025 38350 38350 38350 38350 2
359 20250415 132400 3205301325 38400 38400 38400 38400 0
360 20250415 132300 3205301325 38400 38400 38400 38400 0
361 20250415 132200 3205301325 38400 38400 38400 38400 0
362 20250415 132100 3205301325 38400 38300 38400 38300 209
363 20250415 132000 3197295925 38300 38300 38300 38300 1
364 20250415 131900 3197257625 38250 38250 38250 38250 1
365 20250415 131800 3197219375 38300 38300 38300 38150 253
366 20250415 131700 3187555325 38200 38200 38200 38200 0
367 20250415 131600 3187555325 38200 38200 38200 38200 0
368 20250415 131500 3187555325 38200 38250 38250 38200 216
369 20250415 131400 3179303425 38250 38250 38250 38250 200
370 20250415 131300 3171653425 38250 38250 38250 38250 30
371 20250415 131200 3170505925 38250 38250 38250 38250 7
372 20250415 131100 3170238175 38250 38250 38250 38250 0
373 20250415 131000 3170238175 38250 38250 38250 38250 0
374 20250415 130900 3170238175 38250 38400 38400 38250 17
375 20250415 130800 3169585525 38400 38400 38400 38400 3
376 20250415 130700 3169470325 38400 38400 38400 38400 0
377 20250415 130600 3169470325 38400 38450 38450 38400 4
378 20250415 130500 3169316575 38300 38300 38300 38250 278
379 20250415 130400 3158677825 38350 38350 38350 38350 0
380 20250415 130300 3158677825 38350 38350 38350 38350 106
381 20250415 130200 3154612725 38350 38350 38350 38350 0
382 20250415 130100 3154612725 38350 38350 38350 38350 15
383 20250415 130000 3154037475 38350 38500 38500 38350 102
384 20250415 125900 3150122875 38500 38450 38500 38400 401
385 20250415 125800 3134702725 38450 38450 38450 38450 0
386 20250415 125700 3134702725 38450 38450 38450 38450 36
387 20250415 125600 3133318525 38500 38500 38500 38500 36
388 20250415 125500 3131932525 38550 38450 38550 38450 2
389 20250415 125400 3131855525 38550 38500 38550 38500 93
390 20250415 125300 3128274725 38550 38350 38550 38300 294
391 20250415 125200 3117002625 38450 38400 38500 38350 424
392 20250415 125100 3100711425 38400 38450 38450 38400 118
393 20250415 125000 3096174925 38450 38500 38500 38450 74
394 20250415 124900 3093327925 38500 38550 38550 38500 92
395 20250415 124800 3089785825 38550 38650 38650 38550 25
396 20250415 124700 3088820875 38550 38500 38550 38500 384
397 20250415 124600 3074036075 38550 38650 38700 38550 210
398 20250415 124500 3065923125 38700 38700 38700 38600 316
399 20250415 124400 3053704925 38650 38400 38650 38400 595
400 20250415 124300 3030772675 38400 38400 38400 38400 116
401 20250415 124200 3026318275 38400 38300 38400 38300 86
402 20250415 124100 3023019975 38300 38300 38300 38300 0
403 20250415 124000 3023019975 38300 38350 38350 38300 97
404 20250415 123900 3019304075 38350 38300 38350 38300 201
405 20250415 123800 3011603775 38350 38350 38350 38350 0
406 20250415 123700 3011603775 38350 38300 38350 38300 60
407 20250415 123600 3009305375 38350 38350 38350 38350 36
408 20250415 123500 3007924775 38350 38350 38350 38350 8
409 20250415 123400 3007617975 38350 38350 38350 38350 0
410 20250415 123300 3007617975 38350 38350 38350 38350 272
411 20250415 123200 2997186775 38350 38350 38350 38350 6
412 20250415 123100 2996956675 38300 38300 38300 38300 54
413 20250415 123000 2994888475 38300 38300 38300 38300 30
414 20250415 122900 2993739475 38300 38200 38325 38200 167
415 20250415 122800 2987348575 38175 38175 38175 38175 0
416 20250415 122700 2987348575 38175 38175 38175 38175 0
417 20250415 122600 2987348575 38175 38175 38175 38175 10
418 20250415 122500 2986966825 38150 38150 38150 38150 0
419 20250415 122400 2986966825 38150 38150 38150 38150 0
420 20250415 122300 2986966825 38150 38150 38150 38150 1
421 20250415 122200 2986928675 38100 38100 38100 38100 0
422 20250415 122100 2986928675 38100 38100 38100 38100 0
423 20250415 122000 2986928675 38100 38100 38100 38100 2
424 20250415 121900 2986852475 38100 38200 38250 38100 269
425 20250415 121800 2976583525 38200 38200 38200 38200 14
426 20250415 121700 2976048725 38100 38100 38100 38100 0
427 20250415 121600 2976048725 38100 38100 38100 38100 0
428 20250415 121500 2976048725 38100 38100 38100 38100 0
429 20250415 121400 2976048725 38100 38100 38100 38100 0
430 20250415 121300 2976048725 38100 38100 38100 38100 0
431 20250415 121200 2976048725 38100 38100 38100 38100 10
432 20250415 121100 2975667725 38200 38100 38200 38100 56
433 20250415 121000 2973533125 38100 38100 38100 38100 32
434 20250415 120900 2972313925 38100 38100 38100 38100 31
435 20250415 120800 2971132825 38050 38050 38100 38000 498
436 20250415 120700 2952175875 38000 38050 38050 38000 503
437 20250415 120600 2933049975 38200 38200 38200 38200 15
438 20250415 120500 2932476975 38000 38000 38000 38000 220
439 20250415 120400 2924116975 38000 38000 38000 38000 10
440 20250415 120300 2923736975 38000 38050 38100 38000 243
441 20250415 120200 2914489125 38050 38050 38050 38000 126
442 20250415 120100 2909695325 38000 38000 38000 38000 0
443 20250415 120000 2909695325 38000 38000 38050 38000 93
444 20250415 115900 2906160325 38050 38050 38050 38050 3
445 20250415 115800 2906046175 38050 38050 38050 38000 49
446 20250415 115700 2904181775 38000 38000 38000 38000 30
447 20250415 115600 2903041775 38000 38000 38000 38000 6
448 20250415 115500 2902813775 38000 38000 38000 38000 1
449 20250415 115400 2902775775 38050 38050 38050 38050 6
450 20250415 115300 2902547475 38050 38050 38050 38050 0
451 20250415 115200 2902547475 38050 38000 38050 38000 142
452 20250415 115100 2897150875 38000 38050 38050 38000 2
453 20250415 115000 2897074825 38050 38050 38050 38050 0
454 20250415 114900 2897074825 38050 38050 38050 38050 16
455 20250415 114800 2896466025 38050 38000 38050 38000 51
456 20250415 114700 2894526375 38000 38000 38000 38000 2
457 20250415 114600 2894450375 38000 38000 38000 38000 32
458 20250415 114500 2893234375 38000 38050 38050 38000 342
459 20250415 114400 2880236875 38050 38050 38050 38050 85
460 20250415 114300 2877002625 38050 38050 38050 38050 125
461 20250415 114200 2872246375 38050 38050 38050 38050 0
462 20250415 114100 2872246375 38050 38100 38100 38050 94
463 20250415 114000 2868669425 38100 38100 38100 38100 13
464 20250415 113900 2868174125 38100 38050 38100 38050 212
465 20250415 113800 2860097425 38100 38100 38100 38100 1
466 20250415 113700 2860059325 38050 38050 38050 38050 31
467 20250415 113600 2858879775 38100 38050 38100 38050 125
468 20250415 113500 2854122575 38100 38100 38100 38100 1
469 20250415 113400 2854084475 38100 38050 38100 38050 73
470 20250415 113300 2851306325 38050 38050 38050 38050 30
471 20250415 113200 2850164825 38000 38100 38100 38000 16
472 20250415 113100 2849556725 38000 38050 38050 38000 114
473 20250415 113000 2845222425 38050 38050 38050 38050 10
474 20250415 112900 2844841925 38100 38100 38100 38100 0
475 20250415 112800 2844841925 38100 38100 38100 38100 0
476 20250415 112700 2844841925 38100 38050 38100 38050 133
477 20250415 112600 2839779525 38100 38100 38125 38100 64
478 20250415 112500 2837340875 38125 38125 38125 38100 27
479 20250415 112400 2836312000 38125 38100 38125 38100 60
480 20250415 112300 2834025575 38100 38100 38100 38100 0
481 20250415 112200 2834025575 38100 38150 38150 38100 114
482 20250415 112100 2829679875 38150 38050 38150 38050 127
483 20250415 112000 2824842825 38100 38100 38100 38100 34
484 20250415 111900 2823547425 38100 38150 38150 38100 176
485 20250415 111800 2816835625 38150 38150 38150 38150 0
486 20250415 111700 2816835625 38150 38150 38150 38150 50
487 20250415 111600 2814928125 38100 38100 38100 38100 1
488 20250415 111500 2814890025 38150 38100 38150 38100 81
489 20250415 111400 2811801875 38100 38100 38100 38100 77
490 20250415 111300 2808868175 38050 38050 38050 38050 2
491 20250415 111200 2808792075 38100 38100 38100 38100 76
492 20250415 111100 2805896475 38150 38150 38150 38150 0
493 20250415 111000 2805896475 38150 38150 38150 38150 13
494 20250415 110900 2805400525 38150 38150 38150 38150 0
495 20250415 110800 2805400525 38150 38200 38200 38150 76
496 20250415 110700 2802499875 38200 38200 38200 38200 0
497 20250415 110600 2802499875 38200 38200 38200 38200 0
498 20250415 110500 2802499875 38200 38150 38200 38150 61
499 20250415 110400 2800172225 38200 38050 38200 38050 206
500 20250415 110300 2792310825 38050 38050 38050 38050 1
501 20250415 110200 2792272775 38200 38050 38200 37950 1463
502 20250415 110100 2736710625 38100 38100 38100 38050 303
503 20250415 110000 2725177275 38100 38100 38100 38100 159
504 20250415 105900 2719119375 38100 38150 38150 38100 208
505 20250415 105800 2711192525 38150 38150 38150 38150 4
506 20250415 105700 2711039925 38150 38200 38200 38150 399
507 20250415 105600 2695804975 38250 38200 38250 38200 22
508 20250415 105500 2694963975 38200 38200 38200 38200 60
509 20250415 105400 2692671975 38200 38250 38250 38150 563
510 20250415 105300 2671178925 38250 38250 38250 38250 27
511 20250415 105200 2670146175 38200 38200 38200 38200 1
512 20250415 105100 2670107975 38250 38250 38250 38250 0
513 20250415 105000 2670107975 38250 38250 38250 38250 0
514 20250415 104900 2670107975 38250 38250 38250 38250 0
515 20250415 104800 2670107975 38250 38150 38250 38150 89
516 20250415 104700 2666708775 38200 38200 38200 38200 1
517 20250415 104600 2666670575 38200 38200 38200 38200 21
518 20250415 104500 2665868375 38150 38150 38150 38150 15
519 20250415 104400 2665296125 38200 38200 38200 38200 18
520 20250415 104300 2664608525 38200 38250 38250 38200 20
521 20250415 104200 2663844275 38200 38200 38200 38200 3
522 20250415 104100 2663729675 38350 38300 38350 38300 67
523 20250415 104000 2661162425 38150 38250 38300 38150 282
524 20250415 103900 2650384575 38350 38300 38350 38300 160
525 20250415 103800 2644256225 38300 38300 38300 38300 2
526 20250415 103700 2644179625 38300 38350 38350 38300 46
527 20250415 103600 2642417775 38300 38300 38350 38300 128
528 20250415 103500 2637515025 38200 38200 38200 38200 23
529 20250415 103400 2636636425 38300 38200 38300 38200 108
530 20250415 103300 2632510025 38250 38250 38250 38250 0
531 20250415 103200 2632510025 38250 38250 38250 38200 97
532 20250415 103100 2628802325 38250 38250 38250 38250 0
533 20250415 103000 2628802325 38250 38250 38250 38250 149
534 20250415 102900 2623103075 38300 38250 38350 38250 264
535 20250415 102800 2612992025 38250 38250 38250 38250 57
536 20250415 102700 2610811775 38150 38150 38150 38150 0
537 20250415 102600 2610811775 38150 38200 38250 38150 141
538 20250415 102500 2605427975 38250 38200 38250 38200 54
539 20250415 102400 2603364975 38250 38200 38250 38200 41
540 20250415 102300 2601797975 38350 38350 38350 38350 1
541 20250415 102200 2601759625 38250 38250 38250 38250 0
542 20250415 102100 2601759625 38250 38300 38300 38250 124
543 20250415 102000 2597015025 38250 38250 38250 38250 0
544 20250415 101900 2597015025 38250 38150 38250 38150 101
545 20250415 101800 2593155575 38150 38150 38150 38150 27
546 20250415 101700 2592125525 38150 38200 38200 38150 241
547 20250415 101600 2582931275 38200 38200 38200 38200 0
548 20250415 101500 2582931275 38200 38200 38250 38200 275
549 20250415 101400 2572426175 38350 38200 38350 38200 180
550 20250415 101300 2565544525 38200 38200 38300 38200 46
551 20250415 101200 2563784525 38300 38150 38300 38150 123
552 20250415 101100 2559074975 38150 38225 38225 38150 51
553 20250415 101000 2557129250 38200 38100 38200 38100 43
554 20250415 100900 2555486750 38100 38100 38200 38100 439
555 20250415 100800 2538743550 38200 38150 38200 38150 140
556 20250415 100700 2533397250 38050 38050 38150 38050 213
557 20250415 100600 2525292500 38050 38050 38050 38050 88
558 20250415 100500 2521944100 38000 38150 38150 38000 461
559 20250415 100400 2504384050 38150 38100 38150 38050 443
560 20250415 100300 2487514950 38050 38150 38350 38050 1186
561 20250415 100200 2442337100 38150 38250 38250 38150 119
562 20250415 100100 2437790750 38300 38300 38300 38300 88
563 20250415 100000 2434420350 38300 38250 38350 38100 700
564 20250415 095900 2407655000 38325 38400 38500 38250 330
565 20250415 095800 2395026675 38200 38450 38450 38100 112
566 20250415 095700 2390737925 38350 38450 38450 38300 485
567 20250415 095600 2372118575 38450 38450 38450 38450 1
568 20250415 095500 2372080125 38500 38500 38500 38500 125
569 20250415 095400 2367267625 38500 38550 38550 38500 34
570 20250415 095300 2365958575 38600 38800 38800 38500 532
571 20250415 095200 2345381375 38800 38900 38900 38800 401
572 20250415 095100 2329793825 38800 38850 38900 38800 163
573 20250415 095000 2323462025 38850 38850 38850 38850 79
574 20250415 094900 2320392875 38800 38850 38850 38800 218
575 20250415 094800 2311927525 38950 38800 38950 38750 562
576 20250415 094700 2290078275 38750 38700 38750 38600 903
577 20250415 094600 2255186925 38700 38450 38700 38450 273
578 20250415 094500 2244640825 38450 38400 38550 38400 366
579 20250415 094400 2230562875 38450 38350 38500 38350 259
580 20250415 094300 2220614650 38350 38200 38350 38100 309
581 20250415 094200 2208812450 38250 38250 38250 38050 337
582 20250415 094100 2195961300 38250 38250 38300 38050 1773
583 20250415 094000 2128392750 38250 38350 38350 38100 1050
584 20250415 093900 2088232000 38400 38500 38550 38400 686
585 20250415 093800 2061847050 38600 38550 38650 38400 478
586 20250415 093700 2043426800 38600 38650 38700 38450 674
587 20250415 093600 2017448100 38500 38700 38700 38500 597
588 20250415 093500 1994437300 38750 38650 38800 38650 157
589 20250415 093400 1988355950 38600 38700 38700 38550 717
590 20250415 093300 1960650100 38800 38850 38850 38650 705
591 20250415 093200 1933308200 39000 39000 39100 38800 268
592 20250415 093100 1922873200 39000 38900 39200 38750 1359
593 20250415 093000 1869827200 38850 39000 39100 38700 1647
594 20250415 092900 1805791150 39100 39150 39250 39050 532
595 20250415 092800 1784974300 39150 39200 39250 39100 350
596 20250415 092700 1771257800 39200 39050 39200 39000 723
597 20250415 092600 1742983200 39000 39050 39100 38900 734
598 20250415 092500 1714387550 39050 39150 39150 38950 832
599 20250415 092400 1681929150 39150 39300 39300 39000 1244
600 20250415 092300 1633144200 39300 39150 39350 39150 826
601 20250415 092200 1600705250 39250 39300 39350 39000 1474
602 20250415 092100 1542951550 39400 39200 39450 39100 2195
603 20250415 092000 1456680450 39200 39300 39400 39050 2708
604 20250415 091900 1350258500 39400 38800 39450 38650 5089
605 20250415 091800 1151691675 38800 38700 38800 38600 517
606 20250415 091700 1131649275 38600 38900 39050 38600 1365
607 20250415 091600 1078570375 38850 38900 39000 38650 1106
608 20250415 091500 1035601925 38900 39150 39150 38900 2332
609 20250415 091400 944502375 39150 38600 39250 38500 3471
610 20250415 091300 809664225 38600 37850 38600 37850 999
611 20250415 091200 771396175 37850 37700 37850 37700 985
612 20250415 091100 734208875 37700 37650 37750 37650 689
613 20250415 091000 708244225 37600 38200 38200 37600 1385
614 20250415 090900 655897825 38050 38200 38200 38050 116
615 20250415 090800 651476675 38200 38200 38200 38200 130
616 20250415 090700 646510675 38000 38200 38300 38000 1034
617 20250415 090600 607100375 38200 38350 38400 38100 1676
618 20250415 090500 542993675 38350 38350 38400 38300 1113
619 20250415 090400 500303175 38400 38200 38400 38150 3054
620 20250415 090300 383509625 38250 38500 38500 38250 2208
621 20250415 090200 298751875 38550 38650 38650 38450 1077
622 20250415 090100 257236550 38650 38750 39000 38500 2634
623 20250415 090000 155298350 38800 39350 39350 38750 3973