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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
007660/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,34663632375,30250,30250,30250,30250,25103
20250408,183300,34663632375,30250,30250,30250,30250,0
20250408,183200,34663632375,30250,30250,30250,30250,0
20250408,183100,34663632375,30250,30250,30250,30250,0
20250408,183000,34663632375,30250,30250,30250,30250,0
20250408,182900,34663632375,30250,30250,30250,30250,0
20250408,182800,34663632375,30250,30250,30250,30250,0
20250408,182700,34663632375,30250,30250,30250,30250,0
20250408,182600,34663632375,30250,30250,30250,30250,0
20250408,182500,34663632375,30250,30250,30250,30250,0
20250408,182400,34663632375,30250,30250,30250,30250,0
20250408,182300,34663632375,30250,30250,30250,30250,0
20250408,182200,34663632375,30250,30250,30250,30250,0
20250408,182100,34663632375,30250,30250,30250,30250,0
20250408,182000,34663632375,30250,30250,30250,30250,0
20250408,181900,34663632375,30250,30250,30250,30250,0
20250408,181800,34663632375,30250,30250,30250,30250,0
20250408,181700,34663632375,30250,30250,30250,30250,0
20250408,181600,34663632375,30250,30250,30250,30250,0
20250408,181500,34663632375,30250,30250,30250,30250,0
20250408,181400,34663632375,30250,30250,30250,30250,0
20250408,181300,34663632375,30250,30250,30250,30250,0
20250408,181200,34663632375,30250,30250,30250,30250,0
20250408,181100,34663632375,30250,30250,30250,30250,0
20250408,181000,34663632375,30250,30250,30250,30250,0
20250408,180900,34663632375,30250,30250,30250,30250,0
20250408,180800,34663632375,30250,30250,30250,30250,0
20250408,180700,34663632375,30250,30250,30250,30250,0
20250408,180600,34663632375,30250,30250,30250,30250,0
20250408,180500,34663632375,30250,30250,30250,30250,0
20250408,180400,34663632375,30250,30250,30250,30250,25103
20250408,180300,34663632375,30250,30250,30250,30250,0
20250408,180200,34663632375,30250,30250,30250,30250,0
20250408,180100,34663632375,30250,30250,30250,30250,0
20250408,180000,34663632375,30250,30250,30250,30250,0
20250408,175900,34663632375,30250,30250,30250,30250,0
20250408,175800,34663632375,30250,30250,30250,30250,0
20250408,175700,34663632375,30250,30250,30250,30250,0
20250408,175600,34663632375,30250,30250,30250,30250,0
20250408,175500,34663632375,30250,30250,30250,30250,0
20250408,175400,34663632375,30250,30250,30250,30250,0
20250408,175300,34663632375,30250,30250,30250,30250,0
20250408,175200,34663632375,30250,30250,30250,30250,0
20250408,175100,34663632375,30250,30250,30250,30250,0
20250408,175000,34663632375,30250,30250,30250,30250,0
20250408,174900,34663632375,30250,30250,30250,30250,0
20250408,174800,34663632375,30250,30250,30250,30250,0
20250408,174700,34663632375,30250,30250,30250,30250,0
20250408,174600,34663632375,30250,30250,30250,30250,0
20250408,174500,34663632375,30250,30250,30250,30250,0
20250408,174400,34663632375,30250,30250,30250,30250,0
20250408,174300,34663632375,30250,30250,30250,30250,0
20250408,174200,34663632375,30250,30250,30250,30250,0
20250408,174100,34663632375,30250,30250,30250,30250,0
20250408,174000,34663632375,30250,30250,30250,30250,0
20250408,173900,34663632375,30250,30250,30250,30250,0
20250408,173800,34663632375,30250,30250,30250,30250,0
20250408,173700,34663632375,30250,30250,30250,30250,0
20250408,173600,34663632375,30250,30250,30250,30250,0
20250408,173500,34663632375,30250,30250,30250,30250,0
20250408,173400,34663632375,30250,30250,30250,30250,25103
20250408,173300,34663632375,30250,30250,30250,30250,0
20250408,173200,34663632375,30250,30250,30250,30250,0
20250408,173100,34663632375,30250,30250,30250,30250,0
20250408,173000,34663632375,30250,30250,30250,30250,0
20250408,172900,34663632375,30250,30250,30250,30250,0
20250408,172800,34663632375,30250,30250,30250,30250,0
20250408,172700,34663632375,30250,30250,30250,30250,0
20250408,172600,34663632375,30250,30250,30250,30250,0
20250408,172500,34663632375,30250,30250,30250,30250,0
20250408,172400,34663632375,30250,30250,30250,30250,0
20250408,172300,34663632375,30250,30250,30250,30250,0
20250408,172200,34663632375,30250,30250,30250,30250,0
20250408,172100,34663632375,30250,30250,30250,30250,0
20250408,172000,34663632375,30250,30250,30250,30250,0
20250408,171900,34663632375,30250,30250,30250,30250,0
20250408,171800,34663632375,30250,30250,30250,30250,0
20250408,171700,34663632375,30250,30250,30250,30250,0
20250408,171600,34663632375,30250,30250,30250,30250,0
20250408,171500,34663632375,30250,30250,30250,30250,0
20250408,171400,34663632375,30250,30250,30250,30250,0
20250408,171300,34663632375,30250,30250,30250,30250,0
20250408,171200,34663632375,30250,30250,30250,30250,0
20250408,171100,34663632375,30250,30250,30250,30250,0
20250408,171000,34663632375,30250,30250,30250,30250,0
20250408,170900,34663632375,30250,30250,30250,30250,0
20250408,170800,34663632375,30250,30250,30250,30250,0
20250408,170700,34663632375,30250,30250,30250,30250,0
20250408,170600,34663632375,30250,30250,30250,30250,0
20250408,170500,34663632375,30250,30250,30250,30250,0
20250408,170400,34663632375,30250,30250,30250,30250,25103
20250408,170300,34663632375,30250,30250,30250,30250,0
20250408,170200,34663632375,30250,30250,30250,30250,0
20250408,170100,34663632375,30250,30250,30250,30250,0
20250408,170000,34663632375,30250,30250,30250,30250,0
20250408,165900,34663632375,30250,30250,30250,30250,0
20250408,165800,34663632375,30250,30250,30250,30250,0
20250408,165700,34663632375,30250,30250,30250,30250,0
20250408,165600,34663632375,30250,30250,30250,30250,0
20250408,165500,34663632375,30250,30250,30250,30250,0
20250408,165400,34663632375,30250,30250,30250,30250,0
20250408,165300,34663632375,30250,30250,30250,30250,0
20250408,165200,34663632375,30250,30250,30250,30250,0
20250408,165100,34663632375,30250,30250,30250,30250,0
20250408,165000,34663632375,30250,30250,30250,30250,0
20250408,164900,34663632375,30250,30250,30250,30250,0
20250408,164800,34663632375,30250,30250,30250,30250,0
20250408,164700,34663632375,30250,30250,30250,30250,0
20250408,164600,34663632375,30250,30250,30250,30250,0
20250408,164500,34663632375,30250,30250,30250,30250,0
20250408,164400,34663632375,30250,30250,30250,30250,0
20250408,164300,34663632375,30250,30250,30250,30250,0
20250408,164200,34663632375,30250,30250,30250,30250,0
20250408,164100,34663632375,30250,30250,30250,30250,0
20250408,164000,34663632375,30250,30250,30250,30250,0
20250408,163900,34663632375,30250,30250,30250,30250,0
20250408,163800,34663632375,30250,30250,30250,30250,0
20250408,163700,34663632375,30250,30250,30250,30250,0
20250408,163600,34663632375,30250,30250,30250,30250,0
20250408,163500,34663632375,30250,30250,30250,30250,0
20250408,163400,34663632375,30250,30250,30250,30250,25103
20250408,163300,34663632375,30250,30250,30250,30250,0
20250408,163200,34663632375,30250,30250,30250,30250,0
20250408,163100,34663632375,30250,30250,30250,30250,0
20250408,163000,34663632375,30250,30250,30250,30250,0
20250408,162900,34663632375,30250,30250,30250,30250,0
20250408,162800,34663632375,30250,30250,30250,30250,0
20250408,162700,34663632375,30250,30250,30250,30250,0
20250408,162600,34663632375,30250,30250,30250,30250,0
20250408,162500,34663632375,30250,30250,30250,30250,0
20250408,162400,34663632375,30250,30250,30250,30250,0
20250408,162300,34663632375,30250,30250,30250,30250,0
20250408,162200,34663632375,30250,30250,30250,30250,0
20250408,162100,34663632375,30250,30250,30250,30250,0
20250408,162000,34663632375,30250,30250,30250,30250,0
20250408,161900,34663632375,30250,30250,30250,30250,0
20250408,161800,34663632375,30250,30250,30250,30250,0
20250408,161700,34663632375,30250,30250,30250,30250,0
20250408,161600,34663632375,30250,30250,30250,30250,0
20250408,161500,34663632375,30250,30250,30250,30250,0
20250408,161400,34663632375,30250,30250,30250,30250,0
20250408,161300,34663632375,30250,30250,30250,30250,0
20250408,161200,34663632375,30250,30250,30250,30250,0
20250408,161100,34663632375,30250,30250,30250,30250,0
20250408,161000,34663632375,30250,30250,30250,30250,0
20250408,160900,34663632375,30250,30250,30250,30250,0
20250408,160800,34663632375,30250,30250,30250,30250,0
20250408,160700,34663632375,30250,30250,30250,30250,0
20250408,160600,34663632375,30250,30250,30250,30250,0
20250408,160500,34663632375,30250,30250,30250,30250,0
20250408,160400,34663632375,30250,30250,30250,30250,25103
20250408,160300,34663632375,30250,30250,30250,30250,0
20250408,160200,34663632375,30250,30250,30250,30250,0
20250408,160100,34663632375,30250,30250,30250,30250,0
20250408,160000,34663632375,30250,30250,30250,30250,0
20250408,155900,34663632375,30250,30250,30250,30250,0
20250408,155800,34663632375,30250,30250,30250,30250,0
20250408,155700,34663632375,30250,30250,30250,30250,0
20250408,155600,34663632375,30250,30250,30250,30250,0
20250408,155500,34663632375,30250,30250,30250,30250,0
20250408,155400,34663632375,30250,30250,30250,30250,0
20250408,155300,34663632375,30250,30250,30250,30250,0
20250408,155200,34663632375,30250,30250,30250,30250,0
20250408,155100,34663632375,30250,30250,30250,30250,0
20250408,155000,34663632375,30250,30250,30250,30250,0
20250408,154900,34663632375,30250,30250,30250,30250,0
20250408,154800,34663632375,30250,30250,30250,30250,0
20250408,154700,34663632375,30250,30250,30250,30250,0
20250408,154600,34663632375,30250,30250,30250,30250,0
20250408,154500,34663632375,30250,30250,30250,30250,0
20250408,154400,34663632375,30250,30250,30250,30250,0
20250408,154300,34663632375,30250,30250,30250,30250,0
20250408,154200,34663632375,30250,30250,30250,30250,0
20250408,154100,34663632375,30250,30250,30250,30250,0
20250408,154000,34663632375,30250,30250,30250,30250,0
20250408,153900,34663632375,30250,30250,30250,30250,0
20250408,153800,34663632375,30250,30250,30250,30250,0
20250408,153700,34663632375,30250,30250,30250,30250,0
20250408,153600,34663632375,30250,30250,30250,30250,0
20250408,153500,34663632375,30250,30250,30250,30250,0
20250408,153400,34663632375,30250,30250,30250,30250,25103
20250408,153300,34663632375,30250,30250,30250,30250,0
20250408,153200,34663632375,30250,30250,30250,30250,0
20250408,153100,34663632375,30250,30250,30250,30250,0
20250408,153000,34663632375,30250,30250,30250,30250,25103
20250408,152900,33904266625,30200,30200,30200,30200,0
20250408,152800,33904266625,30200,30200,30200,30200,0
20250408,152700,33904266625,30200,30200,30200,30200,0
20250408,152600,33904266625,30200,30200,30200,30200,0
20250408,152500,33904266625,30200,30200,30200,30200,0
20250408,152400,33904266625,30200,30200,30200,30200,0
20250408,152300,33904266625,30200,30200,30200,30200,0
20250408,152200,33904266625,30200,30200,30200,30200,0
20250408,152100,33904266625,30200,30200,30200,30200,0
20250408,152000,33904266625,30200,30200,30200,30200,0
20250408,151900,33904266625,30200,30100,30300,30100,5575
20250408,151800,33735695875,30100,30100,30150,30100,930
20250408,151700,33707699175,30200,30100,30200,30050,2307
20250408,151600,33638189775,30100,30100,30150,30100,3015
20250408,151500,33547425425,30100,30200,30200,30100,1661
20250408,151400,33497344225,30150,30150,30200,30100,1600
20250408,151300,33449115325,30150,30200,30200,30100,1813
20250408,151200,33394426275,30200,30200,30250,30150,1287
20250408,151100,33355536575,30200,30200,30250,30200,768
20250408,151000,33332335125,30200,30200,30250,30150,2114
20250408,150900,33268474925,30250,30300,30300,30200,1171
20250408,150800,33233031425,30300,30250,30300,30200,2286
20250408,150700,33163895975,30250,30300,30300,30250,2089
20250408,150600,33100671375,30300,30300,30350,30250,2146
20250408,150500,33035647975,30250,30300,30300,30250,1481
20250408,150400,32990822175,30300,30250,30300,30250,1289
20250408,150300,32951800975,30250,30300,30350,30250,1351
20250408,150200,32910845775,30300,30300,30350,30250,3234
20250408,150100,32812838825,30250,30350,30350,30250,810
20250408,150000,32788302275,30350,30300,30350,30250,2018
20250408,145900,32727172775,30250,30250,30300,30200,1362
20250408,145800,32685961325,30200,30350,30400,30200,7152
20250408,145700,32469259825,30400,30350,30400,30350,2329
20250408,145600,32398565850,30350,30350,30400,30350,1882
20250408,145500,32341406425,30300,30400,30450,30300,1771
20250408,145400,32287648975,30400,30400,30450,30350,1656
20250408,145300,32237336725,30400,30450,30500,30400,3836
20250408,145200,32120504475,30500,30500,30500,30450,1162
20250408,145100,32085107625,30500,30500,30550,30450,3286
20250408,145000,31984954625,30550,30500,30550,30450,2520
20250408,144900,31908147825,30500,30450,30550,30400,3034
20250408,144800,31815684725,30500,30550,30550,30450,8863
20250408,144700,31545428625,30550,30600,30600,30500,2468
20250408,144600,31470028325,30600,30550,30600,30550,1085
20250408,144500,31436862475,30600,30650,30700,30550,6492
20250408,144400,31237971275,30650,30550,30650,30500,7427
20250408,144300,31010627575,30550,30450,30650,30400,12540
20250408,144200,30628159075,30500,30400,30500,30300,5341
20250408,144100,30465799225,30400,30400,30400,30300,3293
20250408,144000,30365861225,30400,30450,30500,30350,20218
20250408,143900,29750251275,30450,30250,30450,30200,8937
20250408,143800,29478870675,30350,30350,30350,30250,3491
20250408,143700,29373092975,30350,30350,30350,30300,843
20250408,143600,29347533575,30300,30300,30400,30300,3305
20250408,143500,29247224225,30275,30200,30300,30150,4736
20250408,143400,29103887125,30150,30100,30200,30100,5036
20250408,143300,28951938925,30100,30050,30150,30050,1323
20250408,143200,28912125275,30100,30050,30200,30000,2954
20250408,143100,28823158475,30000,29900,30050,29900,2953
20250408,143000,28734593425,29950,29950,30000,29900,649
20250408,142900,28715169575,30000,30000,30000,29900,1763
20250408,142800,28662332875,30000,29950,30000,29900,646
20250408,142700,28642987225,29950,30000,30000,29900,1733
20250408,142600,28591071775,29950,29975,30000,29950,837
20250408,142500,28565980725,29950,30000,30000,29950,771
20250408,142400,28542876475,30000,29950,30000,29950,1055
20250408,142300,28511252375,30000,30000,30000,29950,880
20250408,142200,28484869275,30000,29950,30000,29900,1514
20250408,142100,28439512875,29950,29950,30000,29900,382
20250408,142000,28428080625,30000,29950,30000,29900,898
20250408,141900,28401193700,29950,29950,30000,29900,721
20250408,141800,28379603050,29950,29900,30000,29900,1164
20250408,141700,28344749550,29950,29950,29950,29900,1062
20250408,141600,28312962650,29950,29900,30000,29900,730
20250408,141500,28291113800,29950,29900,29950,29900,561
20250408,141400,28274329200,29900,29950,29950,29850,884
20250408,141300,28247883700,29900,29950,29950,29850,477
20250408,141200,28233632100,29900,30000,30000,29900,2617
20250408,141100,28155287950,29950,30000,30000,29950,1034
20250408,141000,28124291850,29950,29950,30000,29900,1187
20250408,140900,28088741650,29900,30000,30000,29900,897
20250408,140800,28061875300,30000,30000,30000,29950,1023
20250408,140700,28031206250,30000,30000,30000,29950,468
20250408,140600,28017183600,30000,30050,30050,29950,585
20250408,140500,27999643950,30050,30050,30050,29950,868
20250408,140400,27973592400,30000,30050,30050,29950,537
20250408,140300,27957479200,30000,30000,30050,29950,658
20250408,140200,27937735450,30000,30000,30050,29950,1160
20250408,140100,27902955650,29950,30000,30050,29950,2134
20250408,140000,27838973250,30050,30000,30050,29950,753
20250408,135900,27816395800,30000,30000,30050,29950,861
20250408,135800,27790577750,29950,30000,30000,29950,1545
20250408,135700,27744302150,30000,30000,30050,29950,1177
20250408,135600,27708993700,30000,30050,30100,30000,1758
20250408,135500,27656142000,30050,30050,30050,29900,2716
20250408,135400,27574742900,30050,30050,30100,30000,875
20250408,135300,27548436100,30100,30050,30100,30050,631
20250408,135200,27529461275,30050,29950,30100,29950,3353
20250408,135100,27428719800,29950,29900,30000,29900,1497
20250408,135000,27383864250,29900,29950,29950,29900,1497
20250408,134900,27339044600,29950,29950,30000,29950,486
20250408,134800,27324478900,29950,29950,30000,29900,2619
20250408,134700,27246022550,29900,29850,29950,29850,1588
20250408,134600,27198562300,29850,29850,29850,29800,669
20250408,134500,27178620550,29800,29900,29900,29800,966
20250408,134400,27149789900,29900,29850,29900,29800,1041
20250408,134300,27118720600,29850,29850,29850,29800,844
20250408,134200,27093556600,29800,29900,29900,29800,1003
20250408,134100,27063609775,29900,29850,29900,29850,892
20250408,134000,27036972250,29850,29850,29900,29800,1777
20250408,133900,26983948850,29850,29850,29900,29750,3346
20250408,133800,26884170050,29850,29850,29900,29800,2584
20250408,133700,26807066900,29850,29900,29900,29750,2929
20250408,133600,26719740250,29900,29850,29900,29800,1650
20250408,133500,26670489500,29850,29900,29900,29800,2586
20250408,133400,26593292700,29900,29900,29900,29850,2605
20250408,133300,26515518750,29900,29900,29900,29850,530
20250408,133200,26499690600,29850,29900,29950,29850,2902
20250408,133100,26412941900,29900,29900,29950,29900,954
20250408,133000,26384406400,29950,29950,30000,29900,2456
20250408,132900,26310883350,29950,30000,30000,29950,1369
20250408,132800,26269863700,29950,30000,30050,29950,1723
20250408,132700,26218199850,30000,30000,30050,29950,1527
20250408,132600,26172402950,30050,30050,30050,29950,7944
20250408,132500,25934061150,30000,30100,30100,30000,3178
20250408,132400,25838552650,30050,30050,30100,30000,6901
20250408,132300,25631168100,30050,30100,30150,30050,3194
20250408,132200,25535029850,30100,30100,30150,30050,2322
20250408,132100,25465136750,30150,30150,30150,30100,371
20250408,132000,25453962000,30100,30150,30150,30100,760
20250408,131900,25431073700,30100,30200,30200,30100,3897
20250408,131800,25313578350,30200,30250,30300,30150,4222
20250408,131700,25186086350,30300,30250,30300,30250,955
20250408,131600,25157191100,30300,30250,30300,30200,2139
20250408,131500,25092481100,30250,30250,30300,30250,466
20250408,131400,25078376350,30300,30300,30300,30250,750
20250408,131300,25055666600,30250,30300,30300,30250,561
20250408,131200,25038674150,30300,30300,30300,30250,483
20250408,131100,25024050450,30300,30300,30300,30250,566
20250408,131000,25006918500,30300,30300,30300,30250,514
20250408,130900,24991351850,30300,30300,30350,30250,702
20250408,130800,24970089700,30250,30300,30350,30250,702
20250408,130700,24948831600,30300,30400,30400,30300,1849
20250408,130600,24892729950,30400,30400,30400,30350,758
20250408,130500,24869708150,30400,30400,30450,30350,1231
20250408,130400,24832295350,30400,30400,30400,30350,812
20250408,130300,24807621575,30400,30300,30450,30250,8237
20250408,130200,24557630375,30300,30250,30300,30250,342
20250408,130100,24547278725,30300,30300,30350,30250,2031
20250408,130000,24485717475,30350,30250,30350,30250,6819
20250408,125900,24279242575,30300,30250,30300,30250,2498
20250408,125800,24203573525,30300,30250,30300,30250,940
20250408,125700,24175118575,30250,30250,30250,30200,522
20250408,125600,24159343325,30250,30250,30300,30200,3142
20250408,125500,24064304525,30300,30250,30300,30250,706
20250408,125400,24042928675,30300,30300,30300,30250,1464
20250408,125300,23998624125,30300,30300,30300,30250,295
20250408,125200,23989691625,30300,30250,30350,30250,526
20250408,125100,23973755025,30300,30300,30400,30250,6424
20250408,125000,23778823425,30250,30300,30300,30250,703
20250408,124900,23757529075,30300,30300,30350,30250,595
20250408,124800,23739501825,30350,30250,30400,30250,5519
20250408,124700,23572054125,30300,30250,30300,30250,302
20250408,124600,23562911775,30250,30300,30300,30250,1299
20250408,124500,23523598525,30300,30300,30300,30250,2155
20250408,124400,23458394025,30300,30300,30300,30250,259
20250408,124300,23450550875,30300,30300,30300,30250,1221
20250408,124200,23413587075,30300,30350,30350,30250,574
20250408,124100,23396190375,30350,30350,30350,30300,831
20250408,124000,23371002975,30350,30350,30350,30250,3251
20250408,123900,23272492825,30300,30350,30350,30300,685
20250408,123800,23251726275,30350,30350,30350,30300,577
20250408,123700,23234227225,30350,30350,30350,30300,527
20250408,123600,23218246725,30350,30350,30350,30300,398
20250408,123500,23206171475,30350,30350,30350,30300,295
20250408,123400,23197220675,30300,30325,30350,30300,774
20250408,123300,23173752450,30300,30400,30400,30300,2601
20250408,123200,23094810325,30400,30400,30400,30350,330
20250408,123100,23084783475,30350,30400,30400,30350,435
20250408,123000,23071567375,30400,30450,30450,30350,1466
20250408,122900,23027007075,30450,30400,30450,30350,9854
20250408,122800,22727752675,30350,30400,30400,30350,498
20250408,122700,22712622375,30350,30350,30400,30300,842
20250408,122600,22687077025,30350,30300,30350,30300,1733
20250408,122500,22634486675,30350,30350,30350,30300,676
20250408,122400,22613974525,30350,30300,30350,30300,448
20250408,122300,22600387425,30350,30300,30350,30300,6285
20250408,122200,22409644625,30350,30350,30400,30350,1011
20250408,122100,22378948275,30400,30350,30400,30300,987
20250408,122000,22348969225,30300,30350,30350,30300,516
20250408,121900,22333313875,30350,30350,30350,30300,291
20250408,121800,22324485175,30350,30350,30350,30300,444
20250408,121700,22311020425,30300,30300,30350,30300,379
20250408,121600,22299526325,30350,30300,30350,30300,343
20250408,121500,22289121675,30300,30400,30400,30300,677
20250408,121400,22268595600,30350,30350,30400,30300,1624
20250408,121300,22219302975,30400,30300,30400,30250,1471
20250408,121200,22174651975,30300,30250,30300,30200,1123
20250408,121100,22140670975,30250,30200,30250,30200,702
20250408,121000,22119444175,30200,30250,30250,30200,411
20250408,120900,22107020675,30250,30250,30250,30150,3722
20250408,120800,21994598075,30250,30200,30250,30200,647
20250408,120700,21975044875,30200,30300,30300,30200,1446
20250408,120600,21931288775,30300,30300,30300,30250,203
20250408,120500,21925141225,30300,30300,30300,30250,443
20250408,120400,21911725775,30300,30300,30350,30250,498
20250408,120300,21896641575,30300,30300,30350,30200,1126
20250408,120200,21862566375,30300,30250,30300,30200,1015
20250408,120100,21831856675,30200,30250,30250,30200,436
20250408,120000,21818676375,30250,30300,30350,30200,1361
20250408,115900,21777496575,30250,30300,30350,30250,410
20250408,115800,21765084425,30300,30250,30350,30250,1199
20250408,115700,21728789875,30250,30200,30350,30200,1099
20250408,115600,21695529925,30200,30250,30250,30200,783
20250408,115500,21671874125,30250,30250,30300,30200,3836
20250408,115400,21555927225,30250,30300,30350,30250,1913
20250408,115300,21497950625,30350,30350,30350,30300,707
20250408,115200,21476517375,30350,30350,30350,30300,1044
20250408,115100,21444862525,30300,30300,30350,30300,981
20250408,115000,21415103075,30300,30350,30350,30300,565
20250408,114900,21397966225,30300,30350,30350,30300,670
20250408,114800,21377646025,30350,30300,30350,30300,736
20250408,114700,21355314675,30350,30300,30350,30300,682
20250408,114600,21334625125,30350,30350,30400,30300,1745
20250408,114500,21281662075,30400,30350,30400,30350,1965
20250408,114400,21222013975,30350,30350,30400,30350,792
20250408,114300,21197951225,30350,30450,30450,30350,1158
20250408,114200,21162742025,30400,30450,30450,30400,468
20250408,114100,21148506875,30450,30400,30450,30350,2603
20250408,114000,21069387825,30350,30300,30400,30300,1860
20250408,113900,21012896725,30350,30300,30350,30300,360
20250408,113800,21001974225,30300,30400,30400,30300,1059
20250408,113700,20969837325,30350,30350,30400,30300,872
20250408,113600,20943374725,30300,30350,30400,30300,484
20250408,113500,20928687900,30350,30350,30400,30300,352
20250408,113400,20918004600,30350,30400,30400,30300,1003
20250408,113300,20887557150,30350,30400,30400,30350,932
20250408,113200,20859260500,30350,30350,30400,30350,498
20250408,113100,20844142300,30300,30450,30450,30300,4330
20250408,113000,20712618950,30450,30450,30450,30400,272
20250408,112900,20704339625,30450,30400,30450,30400,408
20250408,112800,20691919275,30450,30450,30450,30400,833
20250408,112700,20666580525,30450,30400,30450,30400,1095
20250408,112600,20633278875,30450,30400,30450,30400,856
20250408,112500,20607236175,30450,30400,30450,30350,816
20250408,112400,20582401200,30400,30450,30450,30350,2000
20250408,112300,20521604350,30450,30450,30450,30400,1484
20250408,112200,20476429200,30450,30500,30500,30450,1267
20250408,112100,20437836425,30500,30450,30500,30400,5308
20250408,112000,20276023475,30400,30450,30450,30400,572
20250408,111900,20258623475,30450,30450,30450,30400,337
20250408,111800,20248364375,30450,30450,30450,30400,1426
20250408,111700,20204991625,30450,30425,30450,30400,939
20250408,111600,20176412225,30400,30450,30450,30400,661
20250408,111500,20156291700,30450,30450,30450,30400,1150
20250408,111400,20121284750,30450,30450,30450,30400,667
20250408,111300,20100986500,30400,30400,30450,30400,405
20250408,111200,20088662050,30450,30400,30450,30400,672
20250408,111100,20068214450,30400,30450,30450,30400,1238
20250408,111000,20030569300,30450,30350,30450,30350,1168
20250408,110900,19995056750,30400,30400,30450,30400,1452
20250408,110800,19950900650,30400,30450,30450,30400,329
20250408,110700,19940891950,30450,30450,30450,30400,1743
20250408,110600,19887849850,30450,30450,30500,30400,1673
20250408,110500,19836927650,30450,30450,30500,30400,1341
20250408,110400,19796103550,30450,30400,30450,30400,1123
20250408,110300,19761915300,30500,30400,30500,30400,1359
20250408,110200,19720566600,30450,30550,30550,30400,1058
20250408,110100,19688313500,30550,30400,30550,30350,4375
20250408,110000,19555116750,30400,30350,30400,30300,1128
20250408,105900,19520880375,30300,30350,30400,30300,1094
20250408,105800,19487696425,30350,30300,30400,30300,1795
20250408,105700,19433201175,30300,30300,30400,30300,1429
20250408,105600,19389878125,30300,30300,30300,30250,2430
20250408,105500,19316286325,30300,30300,30300,30200,1599
20250408,105400,19267917175,30300,30250,30300,30200,2131
20250408,105300,19203507175,30250,30250,30250,30200,1716
20250408,105200,19151668725,30250,30250,30250,30200,1744
20250408,105100,19098971825,30250,30350,30350,30200,4755
20250408,105000,18955040775,30350,30350,30400,30300,1081
20250408,104900,18922249475,30400,30400,30400,30300,1542
20250408,104800,18875450425,30400,30350,30400,30300,1591
20250408,104700,18827163875,30300,30350,30350,30300,2320
20250408,104600,18756842525,30300,30450,30450,30300,4021
20250408,104500,18634771825,30400,30450,30450,30350,1951
20250408,104400,18575442425,30450,30450,30500,30350,3127
20250408,104300,18480191125,30400,30350,30550,30350,2861
20250408,104200,18393044975,30350,30350,30350,30300,1657
20250408,104100,18342809825,30350,30400,30450,30300,4277
20250408,104000,18212886975,30450,30450,30500,30400,878
20250408,103900,18186140675,30450,30550,30550,30400,2716
20250408,103800,18103386625,30550,30550,30550,30500,1286
20250408,103700,18064136475,30550,30400,30550,30400,4335
20250408,103600,17932071725,30450,30400,30450,30400,1447
20250408,103500,17888057675,30450,30450,30450,30400,1394
20250408,103400,17845649375,30450,30450,30450,30400,3709
20250408,103300,17732863125,30450,30400,30450,30400,1681
20250408,103200,17681731475,30450,30500,30500,30400,2224
20250408,103100,17614029575,30500,30450,30500,30400,2177
20250408,103000,17547757125,30450,30500,30550,30400,2548
20250408,102900,17470144325,30550,30500,30550,30450,1837
20250408,102800,17414122325,30550,30550,30550,30400,1689
20250408,102700,17362614975,30500,30550,30650,30450,12349
20250408,102600,16984493925,30500,30400,30500,30400,1386
20250408,102500,16942286325,30400,30400,30500,30400,1179
20250408,102400,16906422725,30450,30400,30550,30350,3993
20250408,102300,16784767850,30400,30400,30450,30350,1280
20250408,102200,16745862050,30450,30350,30450,30300,1984
20250408,102100,16685615950,30350,30350,30400,30300,1147
20250408,102000,16650799150,30350,30350,30400,30300,1918
20250408,101900,16592622200,30350,30350,30400,30300,1030
20250408,101800,16561362800,30400,30400,30400,30300,1904
20250408,101700,16503573550,30400,30400,30400,30350,889
20250408,101600,16476579850,30300,30450,30450,30300,2415
20250408,101500,16403112950,30400,30350,30450,30250,4736
20250408,101400,16259313650,30350,30350,30350,30250,2228
20250408,101300,16191787350,30350,30400,30400,30350,2260
20250408,101200,16123167500,30350,30350,30400,30300,1788
20250408,101100,16068865400,30350,30350,30400,30350,784
20250408,101000,16045051900,30350,30250,30400,30250,3181
20250408,100900,15948622950,30300,30275,30350,30250,1477
20250408,100800,15903909225,30250,30250,30300,30150,1979
20250408,100700,15844053025,30250,30250,30300,30150,2979
20250408,100600,15754052225,30200,30150,30250,30100,2901
20250408,100500,15666526075,30150,30200,30200,30100,4053
20250408,100400,15544308125,30150,30150,30200,30150,1237
20250408,100300,15506993175,30150,30250,30250,30000,12938
20250408,100200,15117776275,30200,30250,30250,30150,3924
20250408,100100,14999344525,30200,30200,30250,30150,3091
20250408,100000,14906027025,30200,30350,30350,30200,8222
20250408,095900,14657555725,30300,30300,30350,30250,5751
20250408,095800,14483318275,30350,30450,30500,30250,10632
20250408,095700,14160764825,30500,30600,30600,30500,14501
20250408,095600,13717941175,30600,30550,30600,30550,2056
20250408,095500,13655081925,30550,30500,30600,30500,943
20250408,095400,13626269975,30500,30650,30650,30500,4335
20250408,095300,13493737175,30650,30700,30700,30650,1415
20250408,095200,13450339575,30700,30700,30750,30650,2207
20250408,095100,13382607625,30700,30750,30750,30700,2820
20250408,095000,13295964525,30750,30600,30750,30600,2695
20250408,094900,13213303025,30600,30650,30700,30600,2802
20250408,094800,13127458075,30650,30700,30700,30650,1571
20250408,094700,13079281575,30650,30700,30700,30650,1492
20250408,094600,13033538475,30650,30550,30700,30550,4038
20250408,094500,12909898075,30500,30600,30650,30500,5460
20250408,094400,12742977425,30600,30650,30700,30600,5522
20250408,094300,12573922925,30650,30800,30800,30650,3926
20250408,094200,12453371325,30800,30750,30850,30600,6267
20250408,094100,12260631775,30800,30750,30850,30650,6811
20250408,094000,12051436575,30750,30800,30850,30700,6411
20250408,093900,11854323775,30800,30800,30850,30700,7770
20250408,093800,11615221725,30800,30850,30900,30800,5406
20250408,093700,11448465875,30850,30850,30900,30800,2812
20250408,093600,11361737675,30900,30850,30950,30850,3778
20250408,093500,11245100850,30900,31050,31050,30850,6909
20250408,093400,11031318650,31050,31000,31100,31000,8909
20250408,093300,10754874900,30950,30900,31000,30900,2059
20250408,093200,10691173050,30950,31100,31100,30950,4443
20250408,093100,10553333400,31050,31100,31200,31000,5374
20250408,093000,10386104650,31100,31000,31150,30950,11232
20250408,092900,10037567750,31000,30900,31000,30900,2693
20250408,092800,9954239300,30900,30850,31000,30850,5591
20250408,092700,9781269000,30900,30900,30950,30850,1890
20250408,092600,9722858900,30950,30800,30950,30750,5221
20250408,092500,9561728450,30750,30700,30800,30650,2383
20250408,092400,9488579675,30700,30700,30700,30650,2682
20250408,092300,9406339925,30700,30850,30900,30650,6735
20250408,092200,9199155675,30850,30900,30950,30800,3162
20250408,092100,9101532925,30925,30950,31000,30750,4640
20250408,092000,8958124900,31000,30800,31000,30800,3820
20250408,091900,8840095900,30850,30750,30850,30700,4653
20250408,091800,8696916050,30750,30800,30850,30700,7347
20250408,091700,8470917250,30750,30750,30800,30600,5966
20250408,091600,8287843950,30750,30800,31050,30750,9255
20250408,091500,8002556625,30800,31100,31100,30800,8642
20250408,091400,7735038600,31100,31150,31150,31000,7604
20250408,091300,7498408550,31150,31200,31250,31100,6074
20250408,091200,7308935175,31200,31050,31300,31000,19755
20250408,091100,6693588925,31100,31000,31150,30900,7934
20250408,091000,6447241800,30900,31050,31200,30900,36340
20250408,090900,5317556900,31050,30800,31100,30750,23699
20250408,090800,4583866700,30750,30700,30850,30650,16270
20250408,090700,4083753350,30700,30650,30750,30600,9036
20250408,090600,3806495375,30650,30550,30700,30550,4123
20250408,090500,3680262425,30600,30650,30700,30550,9045
20250408,090400,3403385750,30650,30650,30750,30600,7687
20250408,090300,3167625350,30650,30350,30700,30350,18063
20250408,090200,2615050000,30350,30500,30650,30350,8816
20250408,090100,2346455600,30600,30650,30850,30500,14794
20250408,090000,1892553900,30750,30100,31000,30100,62257
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 34663632375 30250 30250 30250 30250 25103
3 20250408 183300 34663632375 30250 30250 30250 30250 0
4 20250408 183200 34663632375 30250 30250 30250 30250 0
5 20250408 183100 34663632375 30250 30250 30250 30250 0
6 20250408 183000 34663632375 30250 30250 30250 30250 0
7 20250408 182900 34663632375 30250 30250 30250 30250 0
8 20250408 182800 34663632375 30250 30250 30250 30250 0
9 20250408 182700 34663632375 30250 30250 30250 30250 0
10 20250408 182600 34663632375 30250 30250 30250 30250 0
11 20250408 182500 34663632375 30250 30250 30250 30250 0
12 20250408 182400 34663632375 30250 30250 30250 30250 0
13 20250408 182300 34663632375 30250 30250 30250 30250 0
14 20250408 182200 34663632375 30250 30250 30250 30250 0
15 20250408 182100 34663632375 30250 30250 30250 30250 0
16 20250408 182000 34663632375 30250 30250 30250 30250 0
17 20250408 181900 34663632375 30250 30250 30250 30250 0
18 20250408 181800 34663632375 30250 30250 30250 30250 0
19 20250408 181700 34663632375 30250 30250 30250 30250 0
20 20250408 181600 34663632375 30250 30250 30250 30250 0
21 20250408 181500 34663632375 30250 30250 30250 30250 0
22 20250408 181400 34663632375 30250 30250 30250 30250 0
23 20250408 181300 34663632375 30250 30250 30250 30250 0
24 20250408 181200 34663632375 30250 30250 30250 30250 0
25 20250408 181100 34663632375 30250 30250 30250 30250 0
26 20250408 181000 34663632375 30250 30250 30250 30250 0
27 20250408 180900 34663632375 30250 30250 30250 30250 0
28 20250408 180800 34663632375 30250 30250 30250 30250 0
29 20250408 180700 34663632375 30250 30250 30250 30250 0
30 20250408 180600 34663632375 30250 30250 30250 30250 0
31 20250408 180500 34663632375 30250 30250 30250 30250 0
32 20250408 180400 34663632375 30250 30250 30250 30250 25103
33 20250408 180300 34663632375 30250 30250 30250 30250 0
34 20250408 180200 34663632375 30250 30250 30250 30250 0
35 20250408 180100 34663632375 30250 30250 30250 30250 0
36 20250408 180000 34663632375 30250 30250 30250 30250 0
37 20250408 175900 34663632375 30250 30250 30250 30250 0
38 20250408 175800 34663632375 30250 30250 30250 30250 0
39 20250408 175700 34663632375 30250 30250 30250 30250 0
40 20250408 175600 34663632375 30250 30250 30250 30250 0
41 20250408 175500 34663632375 30250 30250 30250 30250 0
42 20250408 175400 34663632375 30250 30250 30250 30250 0
43 20250408 175300 34663632375 30250 30250 30250 30250 0
44 20250408 175200 34663632375 30250 30250 30250 30250 0
45 20250408 175100 34663632375 30250 30250 30250 30250 0
46 20250408 175000 34663632375 30250 30250 30250 30250 0
47 20250408 174900 34663632375 30250 30250 30250 30250 0
48 20250408 174800 34663632375 30250 30250 30250 30250 0
49 20250408 174700 34663632375 30250 30250 30250 30250 0
50 20250408 174600 34663632375 30250 30250 30250 30250 0
51 20250408 174500 34663632375 30250 30250 30250 30250 0
52 20250408 174400 34663632375 30250 30250 30250 30250 0
53 20250408 174300 34663632375 30250 30250 30250 30250 0
54 20250408 174200 34663632375 30250 30250 30250 30250 0
55 20250408 174100 34663632375 30250 30250 30250 30250 0
56 20250408 174000 34663632375 30250 30250 30250 30250 0
57 20250408 173900 34663632375 30250 30250 30250 30250 0
58 20250408 173800 34663632375 30250 30250 30250 30250 0
59 20250408 173700 34663632375 30250 30250 30250 30250 0
60 20250408 173600 34663632375 30250 30250 30250 30250 0
61 20250408 173500 34663632375 30250 30250 30250 30250 0
62 20250408 173400 34663632375 30250 30250 30250 30250 25103
63 20250408 173300 34663632375 30250 30250 30250 30250 0
64 20250408 173200 34663632375 30250 30250 30250 30250 0
65 20250408 173100 34663632375 30250 30250 30250 30250 0
66 20250408 173000 34663632375 30250 30250 30250 30250 0
67 20250408 172900 34663632375 30250 30250 30250 30250 0
68 20250408 172800 34663632375 30250 30250 30250 30250 0
69 20250408 172700 34663632375 30250 30250 30250 30250 0
70 20250408 172600 34663632375 30250 30250 30250 30250 0
71 20250408 172500 34663632375 30250 30250 30250 30250 0
72 20250408 172400 34663632375 30250 30250 30250 30250 0
73 20250408 172300 34663632375 30250 30250 30250 30250 0
74 20250408 172200 34663632375 30250 30250 30250 30250 0
75 20250408 172100 34663632375 30250 30250 30250 30250 0
76 20250408 172000 34663632375 30250 30250 30250 30250 0
77 20250408 171900 34663632375 30250 30250 30250 30250 0
78 20250408 171800 34663632375 30250 30250 30250 30250 0
79 20250408 171700 34663632375 30250 30250 30250 30250 0
80 20250408 171600 34663632375 30250 30250 30250 30250 0
81 20250408 171500 34663632375 30250 30250 30250 30250 0
82 20250408 171400 34663632375 30250 30250 30250 30250 0
83 20250408 171300 34663632375 30250 30250 30250 30250 0
84 20250408 171200 34663632375 30250 30250 30250 30250 0
85 20250408 171100 34663632375 30250 30250 30250 30250 0
86 20250408 171000 34663632375 30250 30250 30250 30250 0
87 20250408 170900 34663632375 30250 30250 30250 30250 0
88 20250408 170800 34663632375 30250 30250 30250 30250 0
89 20250408 170700 34663632375 30250 30250 30250 30250 0
90 20250408 170600 34663632375 30250 30250 30250 30250 0
91 20250408 170500 34663632375 30250 30250 30250 30250 0
92 20250408 170400 34663632375 30250 30250 30250 30250 25103
93 20250408 170300 34663632375 30250 30250 30250 30250 0
94 20250408 170200 34663632375 30250 30250 30250 30250 0
95 20250408 170100 34663632375 30250 30250 30250 30250 0
96 20250408 170000 34663632375 30250 30250 30250 30250 0
97 20250408 165900 34663632375 30250 30250 30250 30250 0
98 20250408 165800 34663632375 30250 30250 30250 30250 0
99 20250408 165700 34663632375 30250 30250 30250 30250 0
100 20250408 165600 34663632375 30250 30250 30250 30250 0
101 20250408 165500 34663632375 30250 30250 30250 30250 0
102 20250408 165400 34663632375 30250 30250 30250 30250 0
103 20250408 165300 34663632375 30250 30250 30250 30250 0
104 20250408 165200 34663632375 30250 30250 30250 30250 0
105 20250408 165100 34663632375 30250 30250 30250 30250 0
106 20250408 165000 34663632375 30250 30250 30250 30250 0
107 20250408 164900 34663632375 30250 30250 30250 30250 0
108 20250408 164800 34663632375 30250 30250 30250 30250 0
109 20250408 164700 34663632375 30250 30250 30250 30250 0
110 20250408 164600 34663632375 30250 30250 30250 30250 0
111 20250408 164500 34663632375 30250 30250 30250 30250 0
112 20250408 164400 34663632375 30250 30250 30250 30250 0
113 20250408 164300 34663632375 30250 30250 30250 30250 0
114 20250408 164200 34663632375 30250 30250 30250 30250 0
115 20250408 164100 34663632375 30250 30250 30250 30250 0
116 20250408 164000 34663632375 30250 30250 30250 30250 0
117 20250408 163900 34663632375 30250 30250 30250 30250 0
118 20250408 163800 34663632375 30250 30250 30250 30250 0
119 20250408 163700 34663632375 30250 30250 30250 30250 0
120 20250408 163600 34663632375 30250 30250 30250 30250 0
121 20250408 163500 34663632375 30250 30250 30250 30250 0
122 20250408 163400 34663632375 30250 30250 30250 30250 25103
123 20250408 163300 34663632375 30250 30250 30250 30250 0
124 20250408 163200 34663632375 30250 30250 30250 30250 0
125 20250408 163100 34663632375 30250 30250 30250 30250 0
126 20250408 163000 34663632375 30250 30250 30250 30250 0
127 20250408 162900 34663632375 30250 30250 30250 30250 0
128 20250408 162800 34663632375 30250 30250 30250 30250 0
129 20250408 162700 34663632375 30250 30250 30250 30250 0
130 20250408 162600 34663632375 30250 30250 30250 30250 0
131 20250408 162500 34663632375 30250 30250 30250 30250 0
132 20250408 162400 34663632375 30250 30250 30250 30250 0
133 20250408 162300 34663632375 30250 30250 30250 30250 0
134 20250408 162200 34663632375 30250 30250 30250 30250 0
135 20250408 162100 34663632375 30250 30250 30250 30250 0
136 20250408 162000 34663632375 30250 30250 30250 30250 0
137 20250408 161900 34663632375 30250 30250 30250 30250 0
138 20250408 161800 34663632375 30250 30250 30250 30250 0
139 20250408 161700 34663632375 30250 30250 30250 30250 0
140 20250408 161600 34663632375 30250 30250 30250 30250 0
141 20250408 161500 34663632375 30250 30250 30250 30250 0
142 20250408 161400 34663632375 30250 30250 30250 30250 0
143 20250408 161300 34663632375 30250 30250 30250 30250 0
144 20250408 161200 34663632375 30250 30250 30250 30250 0
145 20250408 161100 34663632375 30250 30250 30250 30250 0
146 20250408 161000 34663632375 30250 30250 30250 30250 0
147 20250408 160900 34663632375 30250 30250 30250 30250 0
148 20250408 160800 34663632375 30250 30250 30250 30250 0
149 20250408 160700 34663632375 30250 30250 30250 30250 0
150 20250408 160600 34663632375 30250 30250 30250 30250 0
151 20250408 160500 34663632375 30250 30250 30250 30250 0
152 20250408 160400 34663632375 30250 30250 30250 30250 25103
153 20250408 160300 34663632375 30250 30250 30250 30250 0
154 20250408 160200 34663632375 30250 30250 30250 30250 0
155 20250408 160100 34663632375 30250 30250 30250 30250 0
156 20250408 160000 34663632375 30250 30250 30250 30250 0
157 20250408 155900 34663632375 30250 30250 30250 30250 0
158 20250408 155800 34663632375 30250 30250 30250 30250 0
159 20250408 155700 34663632375 30250 30250 30250 30250 0
160 20250408 155600 34663632375 30250 30250 30250 30250 0
161 20250408 155500 34663632375 30250 30250 30250 30250 0
162 20250408 155400 34663632375 30250 30250 30250 30250 0
163 20250408 155300 34663632375 30250 30250 30250 30250 0
164 20250408 155200 34663632375 30250 30250 30250 30250 0
165 20250408 155100 34663632375 30250 30250 30250 30250 0
166 20250408 155000 34663632375 30250 30250 30250 30250 0
167 20250408 154900 34663632375 30250 30250 30250 30250 0
168 20250408 154800 34663632375 30250 30250 30250 30250 0
169 20250408 154700 34663632375 30250 30250 30250 30250 0
170 20250408 154600 34663632375 30250 30250 30250 30250 0
171 20250408 154500 34663632375 30250 30250 30250 30250 0
172 20250408 154400 34663632375 30250 30250 30250 30250 0
173 20250408 154300 34663632375 30250 30250 30250 30250 0
174 20250408 154200 34663632375 30250 30250 30250 30250 0
175 20250408 154100 34663632375 30250 30250 30250 30250 0
176 20250408 154000 34663632375 30250 30250 30250 30250 0
177 20250408 153900 34663632375 30250 30250 30250 30250 0
178 20250408 153800 34663632375 30250 30250 30250 30250 0
179 20250408 153700 34663632375 30250 30250 30250 30250 0
180 20250408 153600 34663632375 30250 30250 30250 30250 0
181 20250408 153500 34663632375 30250 30250 30250 30250 0
182 20250408 153400 34663632375 30250 30250 30250 30250 25103
183 20250408 153300 34663632375 30250 30250 30250 30250 0
184 20250408 153200 34663632375 30250 30250 30250 30250 0
185 20250408 153100 34663632375 30250 30250 30250 30250 0
186 20250408 153000 34663632375 30250 30250 30250 30250 25103
187 20250408 152900 33904266625 30200 30200 30200 30200 0
188 20250408 152800 33904266625 30200 30200 30200 30200 0
189 20250408 152700 33904266625 30200 30200 30200 30200 0
190 20250408 152600 33904266625 30200 30200 30200 30200 0
191 20250408 152500 33904266625 30200 30200 30200 30200 0
192 20250408 152400 33904266625 30200 30200 30200 30200 0
193 20250408 152300 33904266625 30200 30200 30200 30200 0
194 20250408 152200 33904266625 30200 30200 30200 30200 0
195 20250408 152100 33904266625 30200 30200 30200 30200 0
196 20250408 152000 33904266625 30200 30200 30200 30200 0
197 20250408 151900 33904266625 30200 30100 30300 30100 5575
198 20250408 151800 33735695875 30100 30100 30150 30100 930
199 20250408 151700 33707699175 30200 30100 30200 30050 2307
200 20250408 151600 33638189775 30100 30100 30150 30100 3015
201 20250408 151500 33547425425 30100 30200 30200 30100 1661
202 20250408 151400 33497344225 30150 30150 30200 30100 1600
203 20250408 151300 33449115325 30150 30200 30200 30100 1813
204 20250408 151200 33394426275 30200 30200 30250 30150 1287
205 20250408 151100 33355536575 30200 30200 30250 30200 768
206 20250408 151000 33332335125 30200 30200 30250 30150 2114
207 20250408 150900 33268474925 30250 30300 30300 30200 1171
208 20250408 150800 33233031425 30300 30250 30300 30200 2286
209 20250408 150700 33163895975 30250 30300 30300 30250 2089
210 20250408 150600 33100671375 30300 30300 30350 30250 2146
211 20250408 150500 33035647975 30250 30300 30300 30250 1481
212 20250408 150400 32990822175 30300 30250 30300 30250 1289
213 20250408 150300 32951800975 30250 30300 30350 30250 1351
214 20250408 150200 32910845775 30300 30300 30350 30250 3234
215 20250408 150100 32812838825 30250 30350 30350 30250 810
216 20250408 150000 32788302275 30350 30300 30350 30250 2018
217 20250408 145900 32727172775 30250 30250 30300 30200 1362
218 20250408 145800 32685961325 30200 30350 30400 30200 7152
219 20250408 145700 32469259825 30400 30350 30400 30350 2329
220 20250408 145600 32398565850 30350 30350 30400 30350 1882
221 20250408 145500 32341406425 30300 30400 30450 30300 1771
222 20250408 145400 32287648975 30400 30400 30450 30350 1656
223 20250408 145300 32237336725 30400 30450 30500 30400 3836
224 20250408 145200 32120504475 30500 30500 30500 30450 1162
225 20250408 145100 32085107625 30500 30500 30550 30450 3286
226 20250408 145000 31984954625 30550 30500 30550 30450 2520
227 20250408 144900 31908147825 30500 30450 30550 30400 3034
228 20250408 144800 31815684725 30500 30550 30550 30450 8863
229 20250408 144700 31545428625 30550 30600 30600 30500 2468
230 20250408 144600 31470028325 30600 30550 30600 30550 1085
231 20250408 144500 31436862475 30600 30650 30700 30550 6492
232 20250408 144400 31237971275 30650 30550 30650 30500 7427
233 20250408 144300 31010627575 30550 30450 30650 30400 12540
234 20250408 144200 30628159075 30500 30400 30500 30300 5341
235 20250408 144100 30465799225 30400 30400 30400 30300 3293
236 20250408 144000 30365861225 30400 30450 30500 30350 20218
237 20250408 143900 29750251275 30450 30250 30450 30200 8937
238 20250408 143800 29478870675 30350 30350 30350 30250 3491
239 20250408 143700 29373092975 30350 30350 30350 30300 843
240 20250408 143600 29347533575 30300 30300 30400 30300 3305
241 20250408 143500 29247224225 30275 30200 30300 30150 4736
242 20250408 143400 29103887125 30150 30100 30200 30100 5036
243 20250408 143300 28951938925 30100 30050 30150 30050 1323
244 20250408 143200 28912125275 30100 30050 30200 30000 2954
245 20250408 143100 28823158475 30000 29900 30050 29900 2953
246 20250408 143000 28734593425 29950 29950 30000 29900 649
247 20250408 142900 28715169575 30000 30000 30000 29900 1763
248 20250408 142800 28662332875 30000 29950 30000 29900 646
249 20250408 142700 28642987225 29950 30000 30000 29900 1733
250 20250408 142600 28591071775 29950 29975 30000 29950 837
251 20250408 142500 28565980725 29950 30000 30000 29950 771
252 20250408 142400 28542876475 30000 29950 30000 29950 1055
253 20250408 142300 28511252375 30000 30000 30000 29950 880
254 20250408 142200 28484869275 30000 29950 30000 29900 1514
255 20250408 142100 28439512875 29950 29950 30000 29900 382
256 20250408 142000 28428080625 30000 29950 30000 29900 898
257 20250408 141900 28401193700 29950 29950 30000 29900 721
258 20250408 141800 28379603050 29950 29900 30000 29900 1164
259 20250408 141700 28344749550 29950 29950 29950 29900 1062
260 20250408 141600 28312962650 29950 29900 30000 29900 730
261 20250408 141500 28291113800 29950 29900 29950 29900 561
262 20250408 141400 28274329200 29900 29950 29950 29850 884
263 20250408 141300 28247883700 29900 29950 29950 29850 477
264 20250408 141200 28233632100 29900 30000 30000 29900 2617
265 20250408 141100 28155287950 29950 30000 30000 29950 1034
266 20250408 141000 28124291850 29950 29950 30000 29900 1187
267 20250408 140900 28088741650 29900 30000 30000 29900 897
268 20250408 140800 28061875300 30000 30000 30000 29950 1023
269 20250408 140700 28031206250 30000 30000 30000 29950 468
270 20250408 140600 28017183600 30000 30050 30050 29950 585
271 20250408 140500 27999643950 30050 30050 30050 29950 868
272 20250408 140400 27973592400 30000 30050 30050 29950 537
273 20250408 140300 27957479200 30000 30000 30050 29950 658
274 20250408 140200 27937735450 30000 30000 30050 29950 1160
275 20250408 140100 27902955650 29950 30000 30050 29950 2134
276 20250408 140000 27838973250 30050 30000 30050 29950 753
277 20250408 135900 27816395800 30000 30000 30050 29950 861
278 20250408 135800 27790577750 29950 30000 30000 29950 1545
279 20250408 135700 27744302150 30000 30000 30050 29950 1177
280 20250408 135600 27708993700 30000 30050 30100 30000 1758
281 20250408 135500 27656142000 30050 30050 30050 29900 2716
282 20250408 135400 27574742900 30050 30050 30100 30000 875
283 20250408 135300 27548436100 30100 30050 30100 30050 631
284 20250408 135200 27529461275 30050 29950 30100 29950 3353
285 20250408 135100 27428719800 29950 29900 30000 29900 1497
286 20250408 135000 27383864250 29900 29950 29950 29900 1497
287 20250408 134900 27339044600 29950 29950 30000 29950 486
288 20250408 134800 27324478900 29950 29950 30000 29900 2619
289 20250408 134700 27246022550 29900 29850 29950 29850 1588
290 20250408 134600 27198562300 29850 29850 29850 29800 669
291 20250408 134500 27178620550 29800 29900 29900 29800 966
292 20250408 134400 27149789900 29900 29850 29900 29800 1041
293 20250408 134300 27118720600 29850 29850 29850 29800 844
294 20250408 134200 27093556600 29800 29900 29900 29800 1003
295 20250408 134100 27063609775 29900 29850 29900 29850 892
296 20250408 134000 27036972250 29850 29850 29900 29800 1777
297 20250408 133900 26983948850 29850 29850 29900 29750 3346
298 20250408 133800 26884170050 29850 29850 29900 29800 2584
299 20250408 133700 26807066900 29850 29900 29900 29750 2929
300 20250408 133600 26719740250 29900 29850 29900 29800 1650
301 20250408 133500 26670489500 29850 29900 29900 29800 2586
302 20250408 133400 26593292700 29900 29900 29900 29850 2605
303 20250408 133300 26515518750 29900 29900 29900 29850 530
304 20250408 133200 26499690600 29850 29900 29950 29850 2902
305 20250408 133100 26412941900 29900 29900 29950 29900 954
306 20250408 133000 26384406400 29950 29950 30000 29900 2456
307 20250408 132900 26310883350 29950 30000 30000 29950 1369
308 20250408 132800 26269863700 29950 30000 30050 29950 1723
309 20250408 132700 26218199850 30000 30000 30050 29950 1527
310 20250408 132600 26172402950 30050 30050 30050 29950 7944
311 20250408 132500 25934061150 30000 30100 30100 30000 3178
312 20250408 132400 25838552650 30050 30050 30100 30000 6901
313 20250408 132300 25631168100 30050 30100 30150 30050 3194
314 20250408 132200 25535029850 30100 30100 30150 30050 2322
315 20250408 132100 25465136750 30150 30150 30150 30100 371
316 20250408 132000 25453962000 30100 30150 30150 30100 760
317 20250408 131900 25431073700 30100 30200 30200 30100 3897
318 20250408 131800 25313578350 30200 30250 30300 30150 4222
319 20250408 131700 25186086350 30300 30250 30300 30250 955
320 20250408 131600 25157191100 30300 30250 30300 30200 2139
321 20250408 131500 25092481100 30250 30250 30300 30250 466
322 20250408 131400 25078376350 30300 30300 30300 30250 750
323 20250408 131300 25055666600 30250 30300 30300 30250 561
324 20250408 131200 25038674150 30300 30300 30300 30250 483
325 20250408 131100 25024050450 30300 30300 30300 30250 566
326 20250408 131000 25006918500 30300 30300 30300 30250 514
327 20250408 130900 24991351850 30300 30300 30350 30250 702
328 20250408 130800 24970089700 30250 30300 30350 30250 702
329 20250408 130700 24948831600 30300 30400 30400 30300 1849
330 20250408 130600 24892729950 30400 30400 30400 30350 758
331 20250408 130500 24869708150 30400 30400 30450 30350 1231
332 20250408 130400 24832295350 30400 30400 30400 30350 812
333 20250408 130300 24807621575 30400 30300 30450 30250 8237
334 20250408 130200 24557630375 30300 30250 30300 30250 342
335 20250408 130100 24547278725 30300 30300 30350 30250 2031
336 20250408 130000 24485717475 30350 30250 30350 30250 6819
337 20250408 125900 24279242575 30300 30250 30300 30250 2498
338 20250408 125800 24203573525 30300 30250 30300 30250 940
339 20250408 125700 24175118575 30250 30250 30250 30200 522
340 20250408 125600 24159343325 30250 30250 30300 30200 3142
341 20250408 125500 24064304525 30300 30250 30300 30250 706
342 20250408 125400 24042928675 30300 30300 30300 30250 1464
343 20250408 125300 23998624125 30300 30300 30300 30250 295
344 20250408 125200 23989691625 30300 30250 30350 30250 526
345 20250408 125100 23973755025 30300 30300 30400 30250 6424
346 20250408 125000 23778823425 30250 30300 30300 30250 703
347 20250408 124900 23757529075 30300 30300 30350 30250 595
348 20250408 124800 23739501825 30350 30250 30400 30250 5519
349 20250408 124700 23572054125 30300 30250 30300 30250 302
350 20250408 124600 23562911775 30250 30300 30300 30250 1299
351 20250408 124500 23523598525 30300 30300 30300 30250 2155
352 20250408 124400 23458394025 30300 30300 30300 30250 259
353 20250408 124300 23450550875 30300 30300 30300 30250 1221
354 20250408 124200 23413587075 30300 30350 30350 30250 574
355 20250408 124100 23396190375 30350 30350 30350 30300 831
356 20250408 124000 23371002975 30350 30350 30350 30250 3251
357 20250408 123900 23272492825 30300 30350 30350 30300 685
358 20250408 123800 23251726275 30350 30350 30350 30300 577
359 20250408 123700 23234227225 30350 30350 30350 30300 527
360 20250408 123600 23218246725 30350 30350 30350 30300 398
361 20250408 123500 23206171475 30350 30350 30350 30300 295
362 20250408 123400 23197220675 30300 30325 30350 30300 774
363 20250408 123300 23173752450 30300 30400 30400 30300 2601
364 20250408 123200 23094810325 30400 30400 30400 30350 330
365 20250408 123100 23084783475 30350 30400 30400 30350 435
366 20250408 123000 23071567375 30400 30450 30450 30350 1466
367 20250408 122900 23027007075 30450 30400 30450 30350 9854
368 20250408 122800 22727752675 30350 30400 30400 30350 498
369 20250408 122700 22712622375 30350 30350 30400 30300 842
370 20250408 122600 22687077025 30350 30300 30350 30300 1733
371 20250408 122500 22634486675 30350 30350 30350 30300 676
372 20250408 122400 22613974525 30350 30300 30350 30300 448
373 20250408 122300 22600387425 30350 30300 30350 30300 6285
374 20250408 122200 22409644625 30350 30350 30400 30350 1011
375 20250408 122100 22378948275 30400 30350 30400 30300 987
376 20250408 122000 22348969225 30300 30350 30350 30300 516
377 20250408 121900 22333313875 30350 30350 30350 30300 291
378 20250408 121800 22324485175 30350 30350 30350 30300 444
379 20250408 121700 22311020425 30300 30300 30350 30300 379
380 20250408 121600 22299526325 30350 30300 30350 30300 343
381 20250408 121500 22289121675 30300 30400 30400 30300 677
382 20250408 121400 22268595600 30350 30350 30400 30300 1624
383 20250408 121300 22219302975 30400 30300 30400 30250 1471
384 20250408 121200 22174651975 30300 30250 30300 30200 1123
385 20250408 121100 22140670975 30250 30200 30250 30200 702
386 20250408 121000 22119444175 30200 30250 30250 30200 411
387 20250408 120900 22107020675 30250 30250 30250 30150 3722
388 20250408 120800 21994598075 30250 30200 30250 30200 647
389 20250408 120700 21975044875 30200 30300 30300 30200 1446
390 20250408 120600 21931288775 30300 30300 30300 30250 203
391 20250408 120500 21925141225 30300 30300 30300 30250 443
392 20250408 120400 21911725775 30300 30300 30350 30250 498
393 20250408 120300 21896641575 30300 30300 30350 30200 1126
394 20250408 120200 21862566375 30300 30250 30300 30200 1015
395 20250408 120100 21831856675 30200 30250 30250 30200 436
396 20250408 120000 21818676375 30250 30300 30350 30200 1361
397 20250408 115900 21777496575 30250 30300 30350 30250 410
398 20250408 115800 21765084425 30300 30250 30350 30250 1199
399 20250408 115700 21728789875 30250 30200 30350 30200 1099
400 20250408 115600 21695529925 30200 30250 30250 30200 783
401 20250408 115500 21671874125 30250 30250 30300 30200 3836
402 20250408 115400 21555927225 30250 30300 30350 30250 1913
403 20250408 115300 21497950625 30350 30350 30350 30300 707
404 20250408 115200 21476517375 30350 30350 30350 30300 1044
405 20250408 115100 21444862525 30300 30300 30350 30300 981
406 20250408 115000 21415103075 30300 30350 30350 30300 565
407 20250408 114900 21397966225 30300 30350 30350 30300 670
408 20250408 114800 21377646025 30350 30300 30350 30300 736
409 20250408 114700 21355314675 30350 30300 30350 30300 682
410 20250408 114600 21334625125 30350 30350 30400 30300 1745
411 20250408 114500 21281662075 30400 30350 30400 30350 1965
412 20250408 114400 21222013975 30350 30350 30400 30350 792
413 20250408 114300 21197951225 30350 30450 30450 30350 1158
414 20250408 114200 21162742025 30400 30450 30450 30400 468
415 20250408 114100 21148506875 30450 30400 30450 30350 2603
416 20250408 114000 21069387825 30350 30300 30400 30300 1860
417 20250408 113900 21012896725 30350 30300 30350 30300 360
418 20250408 113800 21001974225 30300 30400 30400 30300 1059
419 20250408 113700 20969837325 30350 30350 30400 30300 872
420 20250408 113600 20943374725 30300 30350 30400 30300 484
421 20250408 113500 20928687900 30350 30350 30400 30300 352
422 20250408 113400 20918004600 30350 30400 30400 30300 1003
423 20250408 113300 20887557150 30350 30400 30400 30350 932
424 20250408 113200 20859260500 30350 30350 30400 30350 498
425 20250408 113100 20844142300 30300 30450 30450 30300 4330
426 20250408 113000 20712618950 30450 30450 30450 30400 272
427 20250408 112900 20704339625 30450 30400 30450 30400 408
428 20250408 112800 20691919275 30450 30450 30450 30400 833
429 20250408 112700 20666580525 30450 30400 30450 30400 1095
430 20250408 112600 20633278875 30450 30400 30450 30400 856
431 20250408 112500 20607236175 30450 30400 30450 30350 816
432 20250408 112400 20582401200 30400 30450 30450 30350 2000
433 20250408 112300 20521604350 30450 30450 30450 30400 1484
434 20250408 112200 20476429200 30450 30500 30500 30450 1267
435 20250408 112100 20437836425 30500 30450 30500 30400 5308
436 20250408 112000 20276023475 30400 30450 30450 30400 572
437 20250408 111900 20258623475 30450 30450 30450 30400 337
438 20250408 111800 20248364375 30450 30450 30450 30400 1426
439 20250408 111700 20204991625 30450 30425 30450 30400 939
440 20250408 111600 20176412225 30400 30450 30450 30400 661
441 20250408 111500 20156291700 30450 30450 30450 30400 1150
442 20250408 111400 20121284750 30450 30450 30450 30400 667
443 20250408 111300 20100986500 30400 30400 30450 30400 405
444 20250408 111200 20088662050 30450 30400 30450 30400 672
445 20250408 111100 20068214450 30400 30450 30450 30400 1238
446 20250408 111000 20030569300 30450 30350 30450 30350 1168
447 20250408 110900 19995056750 30400 30400 30450 30400 1452
448 20250408 110800 19950900650 30400 30450 30450 30400 329
449 20250408 110700 19940891950 30450 30450 30450 30400 1743
450 20250408 110600 19887849850 30450 30450 30500 30400 1673
451 20250408 110500 19836927650 30450 30450 30500 30400 1341
452 20250408 110400 19796103550 30450 30400 30450 30400 1123
453 20250408 110300 19761915300 30500 30400 30500 30400 1359
454 20250408 110200 19720566600 30450 30550 30550 30400 1058
455 20250408 110100 19688313500 30550 30400 30550 30350 4375
456 20250408 110000 19555116750 30400 30350 30400 30300 1128
457 20250408 105900 19520880375 30300 30350 30400 30300 1094
458 20250408 105800 19487696425 30350 30300 30400 30300 1795
459 20250408 105700 19433201175 30300 30300 30400 30300 1429
460 20250408 105600 19389878125 30300 30300 30300 30250 2430
461 20250408 105500 19316286325 30300 30300 30300 30200 1599
462 20250408 105400 19267917175 30300 30250 30300 30200 2131
463 20250408 105300 19203507175 30250 30250 30250 30200 1716
464 20250408 105200 19151668725 30250 30250 30250 30200 1744
465 20250408 105100 19098971825 30250 30350 30350 30200 4755
466 20250408 105000 18955040775 30350 30350 30400 30300 1081
467 20250408 104900 18922249475 30400 30400 30400 30300 1542
468 20250408 104800 18875450425 30400 30350 30400 30300 1591
469 20250408 104700 18827163875 30300 30350 30350 30300 2320
470 20250408 104600 18756842525 30300 30450 30450 30300 4021
471 20250408 104500 18634771825 30400 30450 30450 30350 1951
472 20250408 104400 18575442425 30450 30450 30500 30350 3127
473 20250408 104300 18480191125 30400 30350 30550 30350 2861
474 20250408 104200 18393044975 30350 30350 30350 30300 1657
475 20250408 104100 18342809825 30350 30400 30450 30300 4277
476 20250408 104000 18212886975 30450 30450 30500 30400 878
477 20250408 103900 18186140675 30450 30550 30550 30400 2716
478 20250408 103800 18103386625 30550 30550 30550 30500 1286
479 20250408 103700 18064136475 30550 30400 30550 30400 4335
480 20250408 103600 17932071725 30450 30400 30450 30400 1447
481 20250408 103500 17888057675 30450 30450 30450 30400 1394
482 20250408 103400 17845649375 30450 30450 30450 30400 3709
483 20250408 103300 17732863125 30450 30400 30450 30400 1681
484 20250408 103200 17681731475 30450 30500 30500 30400 2224
485 20250408 103100 17614029575 30500 30450 30500 30400 2177
486 20250408 103000 17547757125 30450 30500 30550 30400 2548
487 20250408 102900 17470144325 30550 30500 30550 30450 1837
488 20250408 102800 17414122325 30550 30550 30550 30400 1689
489 20250408 102700 17362614975 30500 30550 30650 30450 12349
490 20250408 102600 16984493925 30500 30400 30500 30400 1386
491 20250408 102500 16942286325 30400 30400 30500 30400 1179
492 20250408 102400 16906422725 30450 30400 30550 30350 3993
493 20250408 102300 16784767850 30400 30400 30450 30350 1280
494 20250408 102200 16745862050 30450 30350 30450 30300 1984
495 20250408 102100 16685615950 30350 30350 30400 30300 1147
496 20250408 102000 16650799150 30350 30350 30400 30300 1918
497 20250408 101900 16592622200 30350 30350 30400 30300 1030
498 20250408 101800 16561362800 30400 30400 30400 30300 1904
499 20250408 101700 16503573550 30400 30400 30400 30350 889
500 20250408 101600 16476579850 30300 30450 30450 30300 2415
501 20250408 101500 16403112950 30400 30350 30450 30250 4736
502 20250408 101400 16259313650 30350 30350 30350 30250 2228
503 20250408 101300 16191787350 30350 30400 30400 30350 2260
504 20250408 101200 16123167500 30350 30350 30400 30300 1788
505 20250408 101100 16068865400 30350 30350 30400 30350 784
506 20250408 101000 16045051900 30350 30250 30400 30250 3181
507 20250408 100900 15948622950 30300 30275 30350 30250 1477
508 20250408 100800 15903909225 30250 30250 30300 30150 1979
509 20250408 100700 15844053025 30250 30250 30300 30150 2979
510 20250408 100600 15754052225 30200 30150 30250 30100 2901
511 20250408 100500 15666526075 30150 30200 30200 30100 4053
512 20250408 100400 15544308125 30150 30150 30200 30150 1237
513 20250408 100300 15506993175 30150 30250 30250 30000 12938
514 20250408 100200 15117776275 30200 30250 30250 30150 3924
515 20250408 100100 14999344525 30200 30200 30250 30150 3091
516 20250408 100000 14906027025 30200 30350 30350 30200 8222
517 20250408 095900 14657555725 30300 30300 30350 30250 5751
518 20250408 095800 14483318275 30350 30450 30500 30250 10632
519 20250408 095700 14160764825 30500 30600 30600 30500 14501
520 20250408 095600 13717941175 30600 30550 30600 30550 2056
521 20250408 095500 13655081925 30550 30500 30600 30500 943
522 20250408 095400 13626269975 30500 30650 30650 30500 4335
523 20250408 095300 13493737175 30650 30700 30700 30650 1415
524 20250408 095200 13450339575 30700 30700 30750 30650 2207
525 20250408 095100 13382607625 30700 30750 30750 30700 2820
526 20250408 095000 13295964525 30750 30600 30750 30600 2695
527 20250408 094900 13213303025 30600 30650 30700 30600 2802
528 20250408 094800 13127458075 30650 30700 30700 30650 1571
529 20250408 094700 13079281575 30650 30700 30700 30650 1492
530 20250408 094600 13033538475 30650 30550 30700 30550 4038
531 20250408 094500 12909898075 30500 30600 30650 30500 5460
532 20250408 094400 12742977425 30600 30650 30700 30600 5522
533 20250408 094300 12573922925 30650 30800 30800 30650 3926
534 20250408 094200 12453371325 30800 30750 30850 30600 6267
535 20250408 094100 12260631775 30800 30750 30850 30650 6811
536 20250408 094000 12051436575 30750 30800 30850 30700 6411
537 20250408 093900 11854323775 30800 30800 30850 30700 7770
538 20250408 093800 11615221725 30800 30850 30900 30800 5406
539 20250408 093700 11448465875 30850 30850 30900 30800 2812
540 20250408 093600 11361737675 30900 30850 30950 30850 3778
541 20250408 093500 11245100850 30900 31050 31050 30850 6909
542 20250408 093400 11031318650 31050 31000 31100 31000 8909
543 20250408 093300 10754874900 30950 30900 31000 30900 2059
544 20250408 093200 10691173050 30950 31100 31100 30950 4443
545 20250408 093100 10553333400 31050 31100 31200 31000 5374
546 20250408 093000 10386104650 31100 31000 31150 30950 11232
547 20250408 092900 10037567750 31000 30900 31000 30900 2693
548 20250408 092800 9954239300 30900 30850 31000 30850 5591
549 20250408 092700 9781269000 30900 30900 30950 30850 1890
550 20250408 092600 9722858900 30950 30800 30950 30750 5221
551 20250408 092500 9561728450 30750 30700 30800 30650 2383
552 20250408 092400 9488579675 30700 30700 30700 30650 2682
553 20250408 092300 9406339925 30700 30850 30900 30650 6735
554 20250408 092200 9199155675 30850 30900 30950 30800 3162
555 20250408 092100 9101532925 30925 30950 31000 30750 4640
556 20250408 092000 8958124900 31000 30800 31000 30800 3820
557 20250408 091900 8840095900 30850 30750 30850 30700 4653
558 20250408 091800 8696916050 30750 30800 30850 30700 7347
559 20250408 091700 8470917250 30750 30750 30800 30600 5966
560 20250408 091600 8287843950 30750 30800 31050 30750 9255
561 20250408 091500 8002556625 30800 31100 31100 30800 8642
562 20250408 091400 7735038600 31100 31150 31150 31000 7604
563 20250408 091300 7498408550 31150 31200 31250 31100 6074
564 20250408 091200 7308935175 31200 31050 31300 31000 19755
565 20250408 091100 6693588925 31100 31000 31150 30900 7934
566 20250408 091000 6447241800 30900 31050 31200 30900 36340
567 20250408 090900 5317556900 31050 30800 31100 30750 23699
568 20250408 090800 4583866700 30750 30700 30850 30650 16270
569 20250408 090700 4083753350 30700 30650 30750 30600 9036
570 20250408 090600 3806495375 30650 30550 30700 30550 4123
571 20250408 090500 3680262425 30600 30650 30700 30550 9045
572 20250408 090400 3403385750 30650 30650 30750 30600 7687
573 20250408 090300 3167625350 30650 30350 30700 30350 18063
574 20250408 090200 2615050000 30350 30500 30650 30350 8816
575 20250408 090100 2346455600 30600 30650 30850 30500 14794
576 20250408 090000 1892553900 30750 30100 31000 30100 62257