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

588
016360/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184600,10613583975,42200,42200,42200,42200,17178
20250408,184500,10613583975,42200,42200,42200,42200,0
20250408,184400,10613583975,42200,42200,42200,42200,0
20250408,184300,10613583975,42200,42200,42200,42200,0
20250408,184200,10613583975,42200,42200,42200,42200,0
20250408,184100,10613583975,42200,42200,42200,42200,0
20250408,184000,10613583975,42200,42200,42200,42200,0
20250408,183900,10613583975,42200,42200,42200,42200,0
20250408,183800,10613583975,42200,42200,42200,42200,0
20250408,183700,10613583975,42200,42200,42200,42200,0
20250408,183600,10613583975,42200,42200,42200,42200,0
20250408,183500,10613583975,42200,42200,42200,42200,0
20250408,183400,10613583975,42200,42200,42200,42200,0
20250408,183300,10613583975,42200,42200,42200,42200,0
20250408,183200,10613583975,42200,42200,42200,42200,0
20250408,183100,10613583975,42200,42200,42200,42200,0
20250408,183000,10613583975,42200,42200,42200,42200,0
20250408,182900,10613583975,42200,42200,42200,42200,0
20250408,182800,10613583975,42200,42200,42200,42200,0
20250408,182700,10613583975,42200,42200,42200,42200,0
20250408,182600,10613583975,42200,42200,42200,42200,0
20250408,182500,10613583975,42200,42200,42200,42200,0
20250408,182400,10613583975,42200,42200,42200,42200,0
20250408,182300,10613583975,42200,42200,42200,42200,0
20250408,182200,10613583975,42200,42200,42200,42200,0
20250408,182100,10613583975,42200,42200,42200,42200,0
20250408,182000,10613583975,42200,42200,42200,42200,0
20250408,181900,10613583975,42200,42200,42200,42200,0
20250408,181800,10613583975,42200,42200,42200,42200,0
20250408,181700,10613583975,42200,42200,42200,42200,0
20250408,181600,10613583975,42200,42200,42200,42200,17178
20250408,181500,10613583975,42200,42200,42200,42200,0
20250408,181400,10613583975,42200,42200,42200,42200,0
20250408,181300,10613583975,42200,42200,42200,42200,0
20250408,181200,10613583975,42200,42200,42200,42200,0
20250408,181100,10613583975,42200,42200,42200,42200,0
20250408,181000,10613583975,42200,42200,42200,42200,0
20250408,180900,10613583975,42200,42200,42200,42200,0
20250408,180800,10613583975,42200,42200,42200,42200,0
20250408,180700,10613583975,42200,42200,42200,42200,0
20250408,180600,10613583975,42200,42200,42200,42200,0
20250408,180500,10613583975,42200,42200,42200,42200,0
20250408,180400,10613583975,42200,42200,42200,42200,0
20250408,180300,10613583975,42200,42200,42200,42200,0
20250408,180200,10613583975,42200,42200,42200,42200,0
20250408,180100,10613583975,42200,42200,42200,42200,0
20250408,180000,10613583975,42200,42200,42200,42200,0
20250408,175900,10613583975,42200,42200,42200,42200,0
20250408,175800,10613583975,42200,42200,42200,42200,0
20250408,175700,10613583975,42200,42200,42200,42200,0
20250408,175600,10613583975,42200,42200,42200,42200,0
20250408,175500,10613583975,42200,42200,42200,42200,0
20250408,175400,10613583975,42200,42200,42200,42200,0
20250408,175300,10613583975,42200,42200,42200,42200,0
20250408,175200,10613583975,42200,42200,42200,42200,0
20250408,175100,10613583975,42200,42200,42200,42200,0
20250408,175000,10613583975,42200,42200,42200,42200,0
20250408,174900,10613583975,42200,42200,42200,42200,0
20250408,174800,10613583975,42200,42200,42200,42200,0
20250408,174700,10613583975,42200,42200,42200,42200,0
20250408,174600,10613583975,42200,42200,42200,42200,17178
20250408,174500,10613583975,42200,42200,42200,42200,0
20250408,174400,10613583975,42200,42200,42200,42200,0
20250408,174300,10613583975,42200,42200,42200,42200,0
20250408,174200,10613583975,42200,42200,42200,42200,0
20250408,174100,10613583975,42200,42200,42200,42200,0
20250408,174000,10613583975,42200,42200,42200,42200,0
20250408,173900,10613583975,42200,42200,42200,42200,0
20250408,173800,10613583975,42200,42200,42200,42200,0
20250408,173700,10613583975,42200,42200,42200,42200,0
20250408,173600,10613583975,42200,42200,42200,42200,0
20250408,173500,10613583975,42200,42200,42200,42200,0
20250408,173400,10613583975,42200,42200,42200,42200,0
20250408,173300,10613583975,42200,42200,42200,42200,0
20250408,173200,10613583975,42200,42200,42200,42200,0
20250408,173100,10613583975,42200,42200,42200,42200,0
20250408,173000,10613583975,42200,42200,42200,42200,0
20250408,172900,10613583975,42200,42200,42200,42200,0
20250408,172800,10613583975,42200,42200,42200,42200,0
20250408,172700,10613583975,42200,42200,42200,42200,0
20250408,172600,10613583975,42200,42200,42200,42200,0
20250408,172500,10613583975,42200,42200,42200,42200,0
20250408,172400,10613583975,42200,42200,42200,42200,0
20250408,172300,10613583975,42200,42200,42200,42200,0
20250408,172200,10613583975,42200,42200,42200,42200,0
20250408,172100,10613583975,42200,42200,42200,42200,0
20250408,172000,10613583975,42200,42200,42200,42200,0
20250408,171900,10613583975,42200,42200,42200,42200,0
20250408,171800,10613583975,42200,42200,42200,42200,0
20250408,171700,10613583975,42200,42200,42200,42200,0
20250408,171600,10613583975,42200,42200,42200,42200,17178
20250408,171500,10613583975,42200,42200,42200,42200,0
20250408,171400,10613583975,42200,42200,42200,42200,0
20250408,171300,10613583975,42200,42200,42200,42200,0
20250408,171200,10613583975,42200,42200,42200,42200,0
20250408,171100,10613583975,42200,42200,42200,42200,0
20250408,171000,10613583975,42200,42200,42200,42200,0
20250408,170900,10613583975,42200,42200,42200,42200,0
20250408,170800,10613583975,42200,42200,42200,42200,0
20250408,170700,10613583975,42200,42200,42200,42200,0
20250408,170600,10613583975,42200,42200,42200,42200,0
20250408,170500,10613583975,42200,42200,42200,42200,0
20250408,170400,10613583975,42200,42200,42200,42200,0
20250408,170300,10613583975,42200,42200,42200,42200,0
20250408,170200,10613583975,42200,42200,42200,42200,0
20250408,170100,10613583975,42200,42200,42200,42200,0
20250408,170000,10613583975,42200,42200,42200,42200,0
20250408,165900,10613583975,42200,42200,42200,42200,0
20250408,165800,10613583975,42200,42200,42200,42200,0
20250408,165700,10613583975,42200,42200,42200,42200,0
20250408,165600,10613583975,42200,42200,42200,42200,0
20250408,165500,10613583975,42200,42200,42200,42200,0
20250408,165400,10613583975,42200,42200,42200,42200,0
20250408,165300,10613583975,42200,42200,42200,42200,0
20250408,165200,10613583975,42200,42200,42200,42200,0
20250408,165100,10613583975,42200,42200,42200,42200,0
20250408,165000,10613583975,42200,42200,42200,42200,0
20250408,164900,10613583975,42200,42200,42200,42200,0
20250408,164800,10613583975,42200,42200,42200,42200,0
20250408,164700,10613583975,42200,42200,42200,42200,0
20250408,164600,10613583975,42200,42200,42200,42200,17178
20250408,164500,10613583975,42200,42200,42200,42200,0
20250408,164400,10613583975,42200,42200,42200,42200,0
20250408,164300,10613583975,42200,42200,42200,42200,0
20250408,164200,10613583975,42200,42200,42200,42200,0
20250408,164100,10613583975,42200,42200,42200,42200,0
20250408,164000,10613583975,42200,42200,42200,42200,0
20250408,163900,10613583975,42200,42200,42200,42200,0
20250408,163800,10613583975,42200,42200,42200,42200,0
20250408,163700,10613583975,42200,42200,42200,42200,0
20250408,163600,10613583975,42200,42200,42200,42200,0
20250408,163500,10613583975,42200,42200,42200,42200,0
20250408,163400,10613583975,42200,42200,42200,42200,0
20250408,163300,10613583975,42200,42200,42200,42200,0
20250408,163200,10613583975,42200,42200,42200,42200,0
20250408,163100,10613583975,42200,42200,42200,42200,0
20250408,163000,10613583975,42200,42200,42200,42200,0
20250408,162900,10613583975,42200,42200,42200,42200,0
20250408,162800,10613583975,42200,42200,42200,42200,0
20250408,162700,10613583975,42200,42200,42200,42200,0
20250408,162600,10613583975,42200,42200,42200,42200,0
20250408,162500,10613583975,42200,42200,42200,42200,0
20250408,162400,10613583975,42200,42200,42200,42200,0
20250408,162300,10613583975,42200,42200,42200,42200,0
20250408,162200,10613583975,42200,42200,42200,42200,0
20250408,162100,10613583975,42200,42200,42200,42200,0
20250408,162000,10613583975,42200,42200,42200,42200,0
20250408,161900,10613583975,42200,42200,42200,42200,0
20250408,161800,10613583975,42200,42200,42200,42200,0
20250408,161700,10613583975,42200,42200,42200,42200,0
20250408,161600,10613583975,42200,42200,42200,42200,17178
20250408,161500,10613583975,42200,42200,42200,42200,0
20250408,161400,10613583975,42200,42200,42200,42200,0
20250408,161300,10613583975,42200,42200,42200,42200,0
20250408,161200,10613583975,42200,42200,42200,42200,0
20250408,161100,10613583975,42200,42200,42200,42200,0
20250408,161000,10613583975,42200,42200,42200,42200,0
20250408,160900,10613583975,42200,42200,42200,42200,0
20250408,160800,10613583975,42200,42200,42200,42200,0
20250408,160700,10613583975,42200,42200,42200,42200,0
20250408,160600,10613583975,42200,42200,42200,42200,0
20250408,160500,10613583975,42200,42200,42200,42200,0
20250408,160400,10613583975,42200,42200,42200,42200,0
20250408,160300,10613583975,42200,42200,42200,42200,0
20250408,160200,10613583975,42200,42200,42200,42200,0
20250408,160100,10613583975,42200,42200,42200,42200,0
20250408,160000,10613583975,42200,42200,42200,42200,0
20250408,155900,10613583975,42200,42200,42200,42200,0
20250408,155800,10613583975,42200,42200,42200,42200,0
20250408,155700,10613583975,42200,42200,42200,42200,0
20250408,155600,10613583975,42200,42200,42200,42200,0
20250408,155500,10613583975,42200,42200,42200,42200,0
20250408,155400,10613583975,42200,42200,42200,42200,0
20250408,155300,10613583975,42200,42200,42200,42200,0
20250408,155200,10613583975,42200,42200,42200,42200,0
20250408,155100,10613583975,42200,42200,42200,42200,0
20250408,155000,10613583975,42200,42200,42200,42200,0
20250408,154900,10613583975,42200,42200,42200,42200,0
20250408,154800,10613583975,42200,42200,42200,42200,0
20250408,154700,10613583975,42200,42200,42200,42200,0
20250408,154600,10613583975,42200,42200,42200,42200,17178
20250408,154500,10613583975,42200,42200,42200,42200,0
20250408,154400,10613583975,42200,42200,42200,42200,0
20250408,154300,10613583975,42200,42200,42200,42200,0
20250408,154200,10613583975,42200,42200,42200,42200,0
20250408,154100,10613583975,42200,42200,42200,42200,0
20250408,154000,10613583975,42200,42200,42200,42200,0
20250408,153900,10613583975,42200,42200,42200,42200,0
20250408,153800,10613583975,42200,42200,42200,42200,0
20250408,153700,10613583975,42200,42200,42200,42200,0
20250408,153600,10613583975,42200,42200,42200,42200,0
20250408,153500,10613583975,42200,42200,42200,42200,0
20250408,153400,10613583975,42200,42200,42200,42200,0
20250408,153300,10613583975,42200,42200,42200,42200,0
20250408,153200,10613583975,42200,42200,42200,42200,0
20250408,153100,10613583975,42200,42200,42200,42200,0
20250408,153000,10613583975,42200,42200,42200,42200,17178
20250408,152900,9888672375,42350,42350,42350,42350,0
20250408,152800,9888672375,42350,42350,42350,42350,0
20250408,152700,9888672375,42350,42350,42350,42350,0
20250408,152600,9888672375,42350,42350,42350,42350,0
20250408,152500,9888672375,42350,42350,42350,42350,0
20250408,152400,9888672375,42350,42350,42350,42350,0
20250408,152300,9888672375,42350,42350,42350,42350,0
20250408,152200,9888672375,42350,42350,42350,42350,0
20250408,152100,9888672375,42350,42350,42350,42350,0
20250408,152000,9888672375,42350,42350,42350,42350,0
20250408,151900,9888672375,42350,42150,42350,42150,1817
20250408,151800,9811982075,42150,42150,42200,42150,477
20250408,151700,9791876125,42100,42200,42225,42100,1461
20250408,151600,9730264925,42225,42200,42350,42200,915
20250408,151500,9691629525,42250,42325,42350,42200,656
20250408,151400,9663901825,42300,42325,42350,42250,670
20250408,151300,9635562625,42325,42300,42350,42300,356
20250408,151200,9620498850,42300,42300,42350,42300,222
20250408,151100,9611107675,42350,42350,42400,42225,4244
20250408,151000,9431597850,42400,42350,42400,42350,127
20250408,150900,9426215375,42350,42350,42400,42350,98
20250408,150800,9422064150,42375,42375,42400,42350,83
20250408,150700,9418547650,42350,42375,42400,42350,96
20250408,150600,9414479325,42350,42350,42400,42350,91
20250408,150500,9410624225,42350,42350,42400,42350,34
20250408,150400,9409183900,42400,42400,42400,42350,585
20250408,150300,9384392975,42400,42425,42450,42400,50
20250408,150200,9382272075,42450,42325,42450,42300,780
20250408,150100,9349220875,42300,42325,42350,42300,31
20250408,150000,9347908800,42350,42400,42400,42250,977
20250408,145900,9306505600,42400,42350,42400,42350,252
20250408,145800,9295830175,42400,42400,42400,42350,221
20250408,145700,9286463750,42350,42350,42400,42300,123
20250408,145600,9281252725,42350,42350,42400,42300,374
20250408,145500,9265404350,42350,42350,42400,42300,689
20250408,145400,9236197875,42350,42300,42350,42300,353
20250408,145300,9221256575,42350,42250,42350,42250,246
20250408,145200,9210846650,42300,42300,42300,42200,816
20250408,145100,9176368825,42300,42175,42300,42150,3023
20250408,145000,9048888000,42200,42150,42250,42000,1022
20250408,144900,9005814650,42150,42250,42300,42000,4023
20250408,144800,8836462375,42300,42250,42350,42200,855
20250408,144700,8800325150,42300,42300,42350,42150,1497
20250408,144600,8737045800,42300,42300,42350,42300,173
20250408,144500,8729722675,42300,42300,42350,42300,313
20250408,144400,8716474500,42350,42325,42350,42300,362
20250408,144300,8701152600,42350,42300,42350,42300,238
20250408,144200,8691074475,42300,42350,42400,42300,750
20250408,144100,8659319750,42400,42400,42400,42350,184
20250408,144000,8651522100,42400,42400,42400,42350,323
20250408,143900,8637836375,42400,42300,42400,42300,429
20250408,143800,8619666275,42300,42350,42350,42300,211
20250408,143700,8610735600,42350,42325,42350,42275,178
20250408,143600,8603200875,42350,42350,42400,42250,300
20250408,143500,8590505100,42350,42275,42350,42250,339
20250408,143400,8576167450,42300,42250,42300,42150,707
20250408,143300,8546303125,42200,42225,42250,42150,605
20250408,143200,8520768300,42250,42200,42250,42150,724
20250408,143100,8490221150,42200,42125,42200,42100,774
20250408,143000,8457612550,42100,42150,42150,42100,83
20250408,142900,8454116125,42150,42125,42150,42100,412
20250408,142800,8436768850,42100,42100,42150,42100,271
20250408,142700,8425354400,42150,42100,42150,41975,778
20250408,142600,8392650775,42100,42050,42100,41975,1471
20250408,142500,8330779900,42050,42050,42100,42050,130
20250408,142400,8325310500,42150,42150,42200,42000,4474
20250408,142300,8137153875,42200,42200,42200,41975,2284
20250408,142200,8041089275,42200,42100,42200,42000,130
20250408,142100,8035610800,42200,42200,42250,42000,2633
20250408,142000,7924784100,42150,42250,42300,42100,702
20250408,141900,7895156550,42250,42100,42250,42100,1812
20250408,141800,7818777050,42150,42200,42200,42100,263
20250408,141700,7807692125,42200,42175,42200,42100,331
20250408,141600,7793740100,42150,42150,42200,42000,4428
20250408,141500,7607473200,42200,42150,42200,42150,166
20250408,141400,7600471075,42150,42225,42250,42150,562
20250408,141300,7576753175,42225,42200,42250,42200,108
20250408,141200,7572191150,42250,42300,42300,42200,348
20250408,141100,7557492725,42300,42275,42300,42250,112
20250408,141000,7552759850,42300,42275,42300,42200,788
20250408,140900,7519466975,42250,42250,42300,42250,100
20250408,140800,7515240775,42250,42275,42300,42250,243
20250408,140700,7504970200,42250,42275,42300,42250,284
20250408,140600,7492964800,42275,42250,42300,42250,105
20250408,140500,7488527600,42250,42325,42350,42250,357
20250408,140400,7473429525,42300,42300,42350,42300,130
20250408,140300,7467927825,42350,42275,42350,42250,695
20250408,140200,7438527675,42250,42275,42300,42250,98
20250408,140100,7434385625,42300,42300,42300,42250,339
20250408,140000,7420047600,42300,42325,42350,42300,236
20250408,135900,7410060525,42300,42250,42350,42250,371
20250408,135800,7394366975,42300,42275,42300,42250,219
20250408,135700,7385112975,42250,42275,42300,42250,103
20250408,135600,7380760000,42275,42275,42300,42250,517
20250408,135500,7358905225,42250,42250,42300,42250,97
20250408,135400,7354805950,42250,42250,42300,42250,308
20250408,135300,7341792250,42250,42275,42300,42200,288
20250408,135200,7329623750,42250,42175,42300,42150,162
20250408,135100,7322780850,42150,42225,42250,42150,166
20250408,135000,7315776775,42200,42250,42250,42150,369
20250408,134900,7300205150,42250,42200,42250,42200,255
20250408,134800,7289439225,42200,42150,42250,42150,1011
20250408,134700,7246755325,42150,42150,42200,42150,182
20250408,134600,7239082725,42150,42200,42200,42150,154
20250408,134500,7232589125,42200,42150,42200,42150,106
20250408,134400,7228119900,42150,42125,42200,42100,481
20250408,134300,7207847950,42150,42150,42200,42100,343
20250408,134200,7193392525,42175,42125,42200,42100,250
20250408,134100,7182860800,42100,42150,42200,42100,460
20250408,134000,7163468275,42150,42175,42175,42100,415
20250408,133900,7145977575,42150,42150,42200,42100,253
20250408,133800,7135313950,42050,42175,42250,42000,5735
20250408,133700,6894236750,42175,42200,42225,42150,303
20250408,133600,6881457975,42225,42200,42250,42200,142
20250408,133500,6875462100,42200,42175,42250,42000,17528
20250408,133400,6138741700,42150,42200,42250,42150,1153
20250408,133300,6090084450,42200,42275,42300,42200,441
20250408,133200,6071450975,42250,42300,42350,42250,1678
20250408,133100,6000475275,42300,42300,42350,42300,60
20250408,133000,5997936325,42325,42325,42350,42300,174
20250408,132900,5990574850,42300,42325,42350,42300,666
20250408,132800,5962401525,42350,42300,42350,42300,260
20250408,132700,5951398300,42350,42300,42350,42250,1267
20250408,132600,5897805150,42325,42325,42350,42300,190
20250408,132500,5889766725,42300,42350,42350,42300,247
20250408,132400,5879309600,42350,42300,42350,42300,1110
20250408,132300,5832312450,42300,42325,42350,42300,148
20250408,132200,5826050025,42300,42325,42350,42300,91
20250408,132100,5822199975,42300,42300,42350,42300,259
20250408,132000,5811242200,42350,42350,42400,42300,1135
20250408,131900,5763175500,42300,42300,42400,42300,812
20250408,131800,5728793350,42300,42400,42400,42300,611
20250408,131700,5702942150,42400,42350,42400,42300,238
20250408,131600,5692862400,42300,42250,42350,42250,478
20250408,131500,5672641650,42300,42350,42350,42250,1367
20250408,131400,5614818050,42350,42300,42350,42300,1233
20250408,131300,5562659850,42350,42300,42350,42300,125
20250408,131200,5557370200,42300,42300,42350,42250,691
20250408,131100,5528144900,42250,42250,42300,42250,597
20250408,131000,5502919700,42250,42300,42300,42250,108
20250408,130900,5498353200,42250,42300,42300,42250,173
20250408,130800,5491042900,42250,42250,42300,42250,179
20250408,130700,5483475800,42250,42300,42300,42250,197
20250408,130600,5475149950,42250,42200,42300,42200,691
20250408,130500,5445951400,42250,42250,42250,42200,164
20250408,130400,5439029450,42200,42250,42250,42200,163
20250408,130300,5432146300,42250,42250,42300,42200,193
20250408,130200,5423997200,42200,42300,42300,42200,595
20250408,130100,5398862750,42250,42250,42300,42250,120
20250408,130000,5393790450,42250,42250,42300,42250,1552
20250408,125900,5328192400,42250,42300,42300,42250,745
20250408,125800,5296707550,42300,42300,42300,42250,309
20250408,125700,5283647650,42250,42300,42300,42250,62
20250408,125600,5281026200,42250,42250,42300,42200,939
20250408,125500,5241355000,42250,42250,42250,42200,239
20250408,125400,5231265950,42200,42250,42250,42200,120
20250408,125300,5226199800,42250,42250,42250,42200,449
20250408,125200,5207230150,42250,42200,42250,42200,309
20250408,125100,5194186600,42250,42250,42250,42200,249
20250408,125000,5183674000,42200,42250,42250,42200,524
20250408,124900,5161557200,42250,42250,42300,42200,223
20250408,124800,5152136750,42250,42250,42300,42250,573
20250408,124700,5127904850,42300,42300,42300,42250,599
20250408,124600,5102568450,42200,42300,42300,42200,1021
20250408,124500,5059428700,42300,42350,42400,42250,566
20250408,124400,5035469750,42350,42300,42350,42300,142
20250408,124300,5029457050,42300,42300,42350,42300,108
20250408,124200,5024884850,42300,42300,42350,42200,2005
20250408,124100,4940150350,42350,42350,42400,42300,420
20250408,124000,4922362900,42300,42350,42350,42300,121
20250408,123900,4917240175,42325,42350,42350,42300,140
20250408,123800,4911311550,42350,42300,42350,42300,74
20250408,123700,4908179950,42350,42300,42350,42250,352
20250408,123600,4893287500,42300,42350,42400,42250,3811
20250408,123500,4732103900,42350,42400,42400,42350,645
20250408,123400,4704761000,42400,42350,42400,42350,548
20250408,123300,4681551350,42400,42400,42400,42350,833
20250408,123200,4646239900,42400,42350,42450,42350,287
20250408,123100,4634071900,42350,42400,42400,42350,77
20250408,123000,4630807650,42400,42350,42400,42350,371
20250408,122900,4615084400,42350,42400,42400,42350,1615
20250408,122800,4546684800,42400,42400,42400,42350,257
20250408,122700,4535788600,42400,42400,42400,42350,99
20250408,122600,4531592700,42350,42400,42400,42350,59
20250408,122500,4529091800,42350,42400,42400,42350,150
20250408,122400,4522734350,42400,42400,42400,42350,140
20250408,122300,4516800050,42400,42400,42400,42350,103
20250408,122200,4512433450,42400,42350,42400,42350,69
20250408,122100,4509509050,42350,42350,42400,42350,145
20250408,122000,4503365700,42350,42300,42400,42300,253
20250408,121900,4492651700,42300,42350,42350,42300,257
20250408,121800,4481769950,42350,42300,42350,42250,786
20250408,121700,4448518600,42300,42400,42400,42300,3385
20250408,121600,4305271800,42350,42350,42400,42350,73
20250408,121500,4302178700,42350,42350,42400,42350,586
20250408,121400,4277359400,42400,42400,42400,42350,710
20250408,121300,4247256300,42400,42350,42400,42350,118
20250408,121200,4242254900,42350,42450,42450,42350,1171
20250408,121100,4192607700,42400,42425,42450,42400,527
20250408,121000,4170238100,42450,42450,42450,42400,47
20250408,120900,4168243075,42400,42475,42500,42400,844
20250408,120800,4132412825,42475,42400,42500,42400,284
20250408,120700,4120356725,42450,42550,42550,42450,1286
20250408,120600,4065740075,42500,42500,42550,42450,445
20250408,120500,4046826475,42500,42550,42550,42500,285
20250408,120400,4034710525,42500,42500,42550,42450,342
20250408,120300,4020174375,42500,42450,42500,42450,76
20250408,120200,4016945975,42450,42450,42500,42450,82
20250408,120100,4013461925,42500,42550,42550,42450,450
20250408,120000,3994335125,42550,42550,42550,42450,387
20250408,115900,3977887075,42500,42500,42550,42500,425
20250408,115800,3959819625,42500,42500,42550,42450,771
20250408,115700,3927051275,42500,42550,42550,42500,554
20250408,115600,3903480725,42600,42550,42600,42550,55
20250408,115500,3901138525,42600,42600,42600,42550,112
20250408,115400,3896368525,42550,42600,42650,42550,797
20250408,115300,3862416175,42600,42650,42650,42550,288
20250408,115200,3850146325,42600,42650,42650,42600,141
20250408,115100,3844135925,42600,42650,42650,42550,243
20250408,115000,3833782725,42650,42600,42650,42600,108
20250408,114900,3829177575,42600,42600,42650,42550,216
20250408,114800,3819975975,42600,42600,42600,42550,95
20250408,114700,3815929625,42550,42550,42600,42550,68
20250408,114600,3813033875,42550,42650,42700,42550,277
20250408,114500,3801228775,42650,42600,42700,42600,215
20250408,114400,3792054825,42600,42600,42650,42600,184
20250408,114300,3784209275,42600,42650,42650,42550,554
20250408,114200,3760602825,42600,42600,42650,42600,241
20250408,114100,3750329175,42650,42700,42700,42550,1394
20250408,114000,3690917325,42700,42700,42700,42650,120
20250408,113900,3685793575,42650,42650,42700,42650,283
20250408,113800,3673710550,42700,42650,42700,42650,92
20250408,113700,3669784975,42700,42650,42700,42650,168
20250408,113600,3662612450,42650,42650,42700,42600,516
20250408,113500,3640603075,42650,42750,42750,42650,656
20250408,113400,3612596650,42700,42750,42750,42700,217
20250408,113300,3603325675,42700,42725,42750,42700,468
20250408,113200,3583321100,42700,42725,42750,42700,542
20250408,113100,3560173575,42750,42750,42750,42700,928
20250408,113000,3520507700,42775,42800,42800,42750,149
20250408,112900,3514134725,42800,42800,42800,42750,208
20250408,112800,3505235525,42800,42775,42800,42750,238
20250408,112700,3495051275,42775,42775,42775,42750,58
20250408,112600,3492571350,42800,42750,42800,42750,109
20250408,112500,3487908275,42750,42750,42800,42750,192
20250408,112400,3479693175,42750,42800,42800,42750,39
20250408,112300,3478025400,42750,42825,42850,42750,437
20250408,112200,3459325475,42825,42800,42850,42800,163
20250408,112100,3452343450,42800,42800,42850,42800,248
20250408,112000,3441724775,42800,42800,42850,42800,111
20250408,111900,3436971500,42850,42825,42850,42800,151
20250408,111800,3430502825,42800,42800,42850,42800,72
20250408,111700,3427418500,42800,42800,42850,42800,114
20250408,111600,3422536050,42800,42825,42850,42750,679
20250408,111500,3393475750,42825,42850,42850,42800,108
20250408,111400,3388849925,42850,42850,42900,42800,411
20250408,111300,3371240750,42850,42875,42900,42850,118
20250408,111200,3366179175,42900,42875,42900,42850,87
20250408,111100,3362450075,42875,42850,42900,42850,76
20250408,111000,3359192075,42875,42875,42900,42850,132
20250408,110900,3353532250,42850,42825,42900,42800,150
20250408,110800,3347105675,42800,42875,42900,42800,382
20250408,110700,3330734050,42850,42850,42900,42800,247
20250408,110600,3320146150,42800,42800,42850,42800,174
20250408,110500,3312696650,42800,42800,42850,42800,82
20250408,110400,3309184400,42800,42775,42850,42750,286
20250408,110300,3296942975,42800,42850,42900,42800,1393
20250408,110200,3237269100,42850,42850,42900,42850,327
20250408,110100,3223254200,42825,42850,42850,42800,104
20250408,110000,3218799525,42800,42800,42850,42750,489
20250408,105900,3197867850,42800,42850,42875,42800,229
20250408,105800,3188055225,42850,42900,42950,42850,224
20250408,105700,3178448200,42900,42900,42950,42850,432
20250408,105600,3159917275,42900,42775,42900,42775,1131
20250408,105500,3111466700,42750,42750,42800,42750,119
20250408,105400,3106377675,42750,42700,42800,42700,188
20250408,105300,3098338600,42750,42700,42800,42700,150
20250408,105200,3091927325,42750,42650,42750,42650,522
20250408,105100,3069619800,42700,42650,42700,42650,83
20250408,105000,3066076600,42700,42700,42700,42650,241
20250408,104900,3055788550,42700,42700,42700,42650,70
20250408,104800,3052801350,42700,42650,42700,42600,500
20250408,104700,3031476450,42600,42650,42650,42600,245
20250408,104600,3021028100,42650,42700,42700,42600,231
20250408,104500,3011173900,42700,42650,42700,42650,97
20250408,104400,3007033400,42650,42650,42700,42600,384
20250408,104300,2990657750,42650,42650,42650,42600,388
20250408,104200,2974125100,42650,42600,42650,42600,104
20250408,104100,2969690850,42650,42650,42650,42650,80
20250408,104000,2966278850,42650,42650,42650,42600,159
20250408,103900,2959499200,42650,42650,42650,42600,192
20250408,103800,2951312250,42650,42650,42650,42600,76
20250408,103700,2948074050,42650,42600,42650,42550,323
20250408,103600,2934313550,42550,42600,42600,42550,127
20250408,103500,2928904650,42600,42600,42600,42550,131
20250408,103400,2923324100,42550,42650,42650,42550,315
20250408,103300,2909904000,42600,42600,42650,42600,108
20250408,103200,2905298600,42600,42650,42650,42550,91
20250408,103100,2901419900,42650,42650,42650,42550,123
20250408,103000,2896180100,42650,42450,42700,42450,1668
20250408,102900,2825086750,42550,42650,42700,42400,4236
20250408,102800,2644849800,42550,42600,42650,42550,693
20250408,102700,2615326750,42600,42550,42600,42500,119
20250408,102600,2610259500,42600,42550,42600,42500,134
20250408,102500,2604558150,42550,42450,42550,42450,109
20250408,102400,2599925850,42500,42450,42500,42400,792
20250408,102300,2566303050,42500,42450,42500,42450,32
20250408,102200,2564943600,42500,42450,42500,42450,97
20250408,102100,2560822800,42400,42450,42500,42400,121
20250408,102000,2555686550,42450,42400,42450,42400,94
20250408,101900,2551699600,42400,42400,42450,42350,363
20250408,101800,2536307500,42400,42500,42500,42400,817
20250408,101700,2501620500,42500,42400,42500,42400,112
20250408,101600,2496865950,42450,42500,42500,42350,149
20250408,101500,2490545550,42500,42500,42500,42450,217
20250408,101400,2481328550,42400,42450,42500,42400,772
20250408,101300,2448592550,42450,42400,42500,42400,27
20250408,101200,2447446700,42450,42400,42500,42350,115
20250408,101100,2442568450,42400,42350,42450,42350,248
20250408,101000,2432049900,42350,42350,42400,42300,66
20250408,100900,2429255950,42300,42350,42350,42300,108
20250408,100800,2424683700,42350,42350,42400,42250,1702
20250408,100700,2352670650,42350,42400,42400,42300,306
20250408,100600,2339712850,42400,42450,42450,42300,1611
20250408,100500,2271469400,42500,42400,42500,42300,1886
20250408,100400,2191531200,42400,42400,42450,42350,1031
20250408,100300,2147851800,42350,42500,42500,42350,230
20250408,100200,2138107050,42500,42450,42500,42350,115
20250408,100100,2133225350,42400,42450,42450,42400,427
20250408,100000,2115108150,42450,42400,42450,42350,525
20250408,095900,2092849450,42400,42450,42450,42400,223
20250408,095800,2083389100,42450,42500,42500,42350,1374
20250408,095700,2025091450,42450,42600,42600,42450,1056
20250408,095600,1980221775,42600,42550,42600,42500,433
20250408,095500,1961792025,42550,42600,42600,42500,219
20250408,095400,1952474275,42600,42550,42600,42550,334
20250408,095300,1938254975,42550,42550,42550,42500,768
20250408,095200,1905605775,42500,42650,42650,42500,210
20250408,095100,1896663825,42650,42700,42700,42600,159
20250408,095000,1889887175,42700,42700,42700,42650,287
20250408,094900,1877640475,42700,42650,42800,42600,859
20250408,094800,1840982525,42600,42600,42650,42600,238
20250408,094700,1830842825,42600,42550,42600,42500,624
20250408,094600,1804293975,42550,42550,42550,42500,50
20250408,094500,1802166975,42500,42550,42550,42500,150
20250408,094400,1795789075,42550,42550,42550,42500,246
20250408,094300,1785326775,42550,42600,42600,42500,509
20250408,094200,1763667225,42550,42500,42650,42500,443
20250408,094100,1744826875,42500,42500,42500,42450,39
20250408,094000,1743169975,42500,42650,42650,42450,1504
20250408,093900,1679231275,42650,42550,42650,42550,549
20250408,093800,1655865025,42500,42650,42650,42500,1502
20250408,093700,1591926475,42650,42650,42700,42600,1382
20250408,093600,1532984075,42650,42600,42650,42600,248
20250408,093500,1522413475,42550,42700,42700,42550,2132
20250408,093400,1431563175,42700,42700,42700,42650,312
20250408,093300,1418241875,42700,42700,42700,42650,118
20250408,093200,1413203425,42700,42650,42700,42600,292
20250408,093100,1400746725,42650,42750,42750,42600,340
20250408,093000,1386240675,42750,42800,42800,42700,246
20250408,092900,1375727575,42800,42650,42850,42650,875
20250408,092800,1338353925,42650,42650,42700,42650,302
20250408,092700,1325470425,42650,42650,42700,42600,830
20250408,092600,1290095425,42650,42650,42700,42600,275
20250408,092500,1278365875,42650,42750,42750,42650,295
20250408,092400,1265780925,42750,42750,42750,42600,696
20250408,092300,1236077275,42750,42750,42800,42700,398
20250408,092200,1219075775,42750,42800,42850,42750,822
20250408,092100,1183922175,42800,42850,42850,42750,111
20250408,092000,1179173475,42800,42800,42850,42650,464
20250408,091900,1159348725,42800,42850,42950,42700,809
20250408,091800,1124757975,42950,42750,42950,42750,259
20250408,091700,1113674175,42750,42850,42850,42700,1763
20250408,091600,1038248350,42850,42850,42850,42800,615
20250408,091500,1011897950,42850,42950,42950,42800,1863
20250408,091400,932040350,42950,42950,43050,42900,949
20250408,091300,891238450,42950,43000,43050,42950,498
20250408,091200,869838400,43050,43000,43050,42950,325
20250408,091100,855870450,43000,43000,43050,42950,179
20250408,091000,848173300,42950,42950,43050,42950,612
20250408,090900,821866700,42900,42950,42950,42850,784
20250408,090800,788231600,42950,42950,43000,42950,200
20250408,090700,779641000,42950,42950,42950,42900,379
20250408,090600,763370100,42950,43050,43050,42900,1963
20250408,090500,679003700,43050,43050,43100,42950,1287
20250408,090400,623610000,43050,43000,43100,42950,1016
20250408,090300,579919050,43000,43000,43050,42900,2412
20250408,090200,476279400,43000,42925,43050,42900,4938
20250408,090100,264168300,42950,42900,42950,42850,1265
20250408,090000,209902900,43050,42950,43100,42850,4889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184600 10613583975 42200 42200 42200 42200 17178
3 20250408 184500 10613583975 42200 42200 42200 42200 0
4 20250408 184400 10613583975 42200 42200 42200 42200 0
5 20250408 184300 10613583975 42200 42200 42200 42200 0
6 20250408 184200 10613583975 42200 42200 42200 42200 0
7 20250408 184100 10613583975 42200 42200 42200 42200 0
8 20250408 184000 10613583975 42200 42200 42200 42200 0
9 20250408 183900 10613583975 42200 42200 42200 42200 0
10 20250408 183800 10613583975 42200 42200 42200 42200 0
11 20250408 183700 10613583975 42200 42200 42200 42200 0
12 20250408 183600 10613583975 42200 42200 42200 42200 0
13 20250408 183500 10613583975 42200 42200 42200 42200 0
14 20250408 183400 10613583975 42200 42200 42200 42200 0
15 20250408 183300 10613583975 42200 42200 42200 42200 0
16 20250408 183200 10613583975 42200 42200 42200 42200 0
17 20250408 183100 10613583975 42200 42200 42200 42200 0
18 20250408 183000 10613583975 42200 42200 42200 42200 0
19 20250408 182900 10613583975 42200 42200 42200 42200 0
20 20250408 182800 10613583975 42200 42200 42200 42200 0
21 20250408 182700 10613583975 42200 42200 42200 42200 0
22 20250408 182600 10613583975 42200 42200 42200 42200 0
23 20250408 182500 10613583975 42200 42200 42200 42200 0
24 20250408 182400 10613583975 42200 42200 42200 42200 0
25 20250408 182300 10613583975 42200 42200 42200 42200 0
26 20250408 182200 10613583975 42200 42200 42200 42200 0
27 20250408 182100 10613583975 42200 42200 42200 42200 0
28 20250408 182000 10613583975 42200 42200 42200 42200 0
29 20250408 181900 10613583975 42200 42200 42200 42200 0
30 20250408 181800 10613583975 42200 42200 42200 42200 0
31 20250408 181700 10613583975 42200 42200 42200 42200 0
32 20250408 181600 10613583975 42200 42200 42200 42200 17178
33 20250408 181500 10613583975 42200 42200 42200 42200 0
34 20250408 181400 10613583975 42200 42200 42200 42200 0
35 20250408 181300 10613583975 42200 42200 42200 42200 0
36 20250408 181200 10613583975 42200 42200 42200 42200 0
37 20250408 181100 10613583975 42200 42200 42200 42200 0
38 20250408 181000 10613583975 42200 42200 42200 42200 0
39 20250408 180900 10613583975 42200 42200 42200 42200 0
40 20250408 180800 10613583975 42200 42200 42200 42200 0
41 20250408 180700 10613583975 42200 42200 42200 42200 0
42 20250408 180600 10613583975 42200 42200 42200 42200 0
43 20250408 180500 10613583975 42200 42200 42200 42200 0
44 20250408 180400 10613583975 42200 42200 42200 42200 0
45 20250408 180300 10613583975 42200 42200 42200 42200 0
46 20250408 180200 10613583975 42200 42200 42200 42200 0
47 20250408 180100 10613583975 42200 42200 42200 42200 0
48 20250408 180000 10613583975 42200 42200 42200 42200 0
49 20250408 175900 10613583975 42200 42200 42200 42200 0
50 20250408 175800 10613583975 42200 42200 42200 42200 0
51 20250408 175700 10613583975 42200 42200 42200 42200 0
52 20250408 175600 10613583975 42200 42200 42200 42200 0
53 20250408 175500 10613583975 42200 42200 42200 42200 0
54 20250408 175400 10613583975 42200 42200 42200 42200 0
55 20250408 175300 10613583975 42200 42200 42200 42200 0
56 20250408 175200 10613583975 42200 42200 42200 42200 0
57 20250408 175100 10613583975 42200 42200 42200 42200 0
58 20250408 175000 10613583975 42200 42200 42200 42200 0
59 20250408 174900 10613583975 42200 42200 42200 42200 0
60 20250408 174800 10613583975 42200 42200 42200 42200 0
61 20250408 174700 10613583975 42200 42200 42200 42200 0
62 20250408 174600 10613583975 42200 42200 42200 42200 17178
63 20250408 174500 10613583975 42200 42200 42200 42200 0
64 20250408 174400 10613583975 42200 42200 42200 42200 0
65 20250408 174300 10613583975 42200 42200 42200 42200 0
66 20250408 174200 10613583975 42200 42200 42200 42200 0
67 20250408 174100 10613583975 42200 42200 42200 42200 0
68 20250408 174000 10613583975 42200 42200 42200 42200 0
69 20250408 173900 10613583975 42200 42200 42200 42200 0
70 20250408 173800 10613583975 42200 42200 42200 42200 0
71 20250408 173700 10613583975 42200 42200 42200 42200 0
72 20250408 173600 10613583975 42200 42200 42200 42200 0
73 20250408 173500 10613583975 42200 42200 42200 42200 0
74 20250408 173400 10613583975 42200 42200 42200 42200 0
75 20250408 173300 10613583975 42200 42200 42200 42200 0
76 20250408 173200 10613583975 42200 42200 42200 42200 0
77 20250408 173100 10613583975 42200 42200 42200 42200 0
78 20250408 173000 10613583975 42200 42200 42200 42200 0
79 20250408 172900 10613583975 42200 42200 42200 42200 0
80 20250408 172800 10613583975 42200 42200 42200 42200 0
81 20250408 172700 10613583975 42200 42200 42200 42200 0
82 20250408 172600 10613583975 42200 42200 42200 42200 0
83 20250408 172500 10613583975 42200 42200 42200 42200 0
84 20250408 172400 10613583975 42200 42200 42200 42200 0
85 20250408 172300 10613583975 42200 42200 42200 42200 0
86 20250408 172200 10613583975 42200 42200 42200 42200 0
87 20250408 172100 10613583975 42200 42200 42200 42200 0
88 20250408 172000 10613583975 42200 42200 42200 42200 0
89 20250408 171900 10613583975 42200 42200 42200 42200 0
90 20250408 171800 10613583975 42200 42200 42200 42200 0
91 20250408 171700 10613583975 42200 42200 42200 42200 0
92 20250408 171600 10613583975 42200 42200 42200 42200 17178
93 20250408 171500 10613583975 42200 42200 42200 42200 0
94 20250408 171400 10613583975 42200 42200 42200 42200 0
95 20250408 171300 10613583975 42200 42200 42200 42200 0
96 20250408 171200 10613583975 42200 42200 42200 42200 0
97 20250408 171100 10613583975 42200 42200 42200 42200 0
98 20250408 171000 10613583975 42200 42200 42200 42200 0
99 20250408 170900 10613583975 42200 42200 42200 42200 0
100 20250408 170800 10613583975 42200 42200 42200 42200 0
101 20250408 170700 10613583975 42200 42200 42200 42200 0
102 20250408 170600 10613583975 42200 42200 42200 42200 0
103 20250408 170500 10613583975 42200 42200 42200 42200 0
104 20250408 170400 10613583975 42200 42200 42200 42200 0
105 20250408 170300 10613583975 42200 42200 42200 42200 0
106 20250408 170200 10613583975 42200 42200 42200 42200 0
107 20250408 170100 10613583975 42200 42200 42200 42200 0
108 20250408 170000 10613583975 42200 42200 42200 42200 0
109 20250408 165900 10613583975 42200 42200 42200 42200 0
110 20250408 165800 10613583975 42200 42200 42200 42200 0
111 20250408 165700 10613583975 42200 42200 42200 42200 0
112 20250408 165600 10613583975 42200 42200 42200 42200 0
113 20250408 165500 10613583975 42200 42200 42200 42200 0
114 20250408 165400 10613583975 42200 42200 42200 42200 0
115 20250408 165300 10613583975 42200 42200 42200 42200 0
116 20250408 165200 10613583975 42200 42200 42200 42200 0
117 20250408 165100 10613583975 42200 42200 42200 42200 0
118 20250408 165000 10613583975 42200 42200 42200 42200 0
119 20250408 164900 10613583975 42200 42200 42200 42200 0
120 20250408 164800 10613583975 42200 42200 42200 42200 0
121 20250408 164700 10613583975 42200 42200 42200 42200 0
122 20250408 164600 10613583975 42200 42200 42200 42200 17178
123 20250408 164500 10613583975 42200 42200 42200 42200 0
124 20250408 164400 10613583975 42200 42200 42200 42200 0
125 20250408 164300 10613583975 42200 42200 42200 42200 0
126 20250408 164200 10613583975 42200 42200 42200 42200 0
127 20250408 164100 10613583975 42200 42200 42200 42200 0
128 20250408 164000 10613583975 42200 42200 42200 42200 0
129 20250408 163900 10613583975 42200 42200 42200 42200 0
130 20250408 163800 10613583975 42200 42200 42200 42200 0
131 20250408 163700 10613583975 42200 42200 42200 42200 0
132 20250408 163600 10613583975 42200 42200 42200 42200 0
133 20250408 163500 10613583975 42200 42200 42200 42200 0
134 20250408 163400 10613583975 42200 42200 42200 42200 0
135 20250408 163300 10613583975 42200 42200 42200 42200 0
136 20250408 163200 10613583975 42200 42200 42200 42200 0
137 20250408 163100 10613583975 42200 42200 42200 42200 0
138 20250408 163000 10613583975 42200 42200 42200 42200 0
139 20250408 162900 10613583975 42200 42200 42200 42200 0
140 20250408 162800 10613583975 42200 42200 42200 42200 0
141 20250408 162700 10613583975 42200 42200 42200 42200 0
142 20250408 162600 10613583975 42200 42200 42200 42200 0
143 20250408 162500 10613583975 42200 42200 42200 42200 0
144 20250408 162400 10613583975 42200 42200 42200 42200 0
145 20250408 162300 10613583975 42200 42200 42200 42200 0
146 20250408 162200 10613583975 42200 42200 42200 42200 0
147 20250408 162100 10613583975 42200 42200 42200 42200 0
148 20250408 162000 10613583975 42200 42200 42200 42200 0
149 20250408 161900 10613583975 42200 42200 42200 42200 0
150 20250408 161800 10613583975 42200 42200 42200 42200 0
151 20250408 161700 10613583975 42200 42200 42200 42200 0
152 20250408 161600 10613583975 42200 42200 42200 42200 17178
153 20250408 161500 10613583975 42200 42200 42200 42200 0
154 20250408 161400 10613583975 42200 42200 42200 42200 0
155 20250408 161300 10613583975 42200 42200 42200 42200 0
156 20250408 161200 10613583975 42200 42200 42200 42200 0
157 20250408 161100 10613583975 42200 42200 42200 42200 0
158 20250408 161000 10613583975 42200 42200 42200 42200 0
159 20250408 160900 10613583975 42200 42200 42200 42200 0
160 20250408 160800 10613583975 42200 42200 42200 42200 0
161 20250408 160700 10613583975 42200 42200 42200 42200 0
162 20250408 160600 10613583975 42200 42200 42200 42200 0
163 20250408 160500 10613583975 42200 42200 42200 42200 0
164 20250408 160400 10613583975 42200 42200 42200 42200 0
165 20250408 160300 10613583975 42200 42200 42200 42200 0
166 20250408 160200 10613583975 42200 42200 42200 42200 0
167 20250408 160100 10613583975 42200 42200 42200 42200 0
168 20250408 160000 10613583975 42200 42200 42200 42200 0
169 20250408 155900 10613583975 42200 42200 42200 42200 0
170 20250408 155800 10613583975 42200 42200 42200 42200 0
171 20250408 155700 10613583975 42200 42200 42200 42200 0
172 20250408 155600 10613583975 42200 42200 42200 42200 0
173 20250408 155500 10613583975 42200 42200 42200 42200 0
174 20250408 155400 10613583975 42200 42200 42200 42200 0
175 20250408 155300 10613583975 42200 42200 42200 42200 0
176 20250408 155200 10613583975 42200 42200 42200 42200 0
177 20250408 155100 10613583975 42200 42200 42200 42200 0
178 20250408 155000 10613583975 42200 42200 42200 42200 0
179 20250408 154900 10613583975 42200 42200 42200 42200 0
180 20250408 154800 10613583975 42200 42200 42200 42200 0
181 20250408 154700 10613583975 42200 42200 42200 42200 0
182 20250408 154600 10613583975 42200 42200 42200 42200 17178
183 20250408 154500 10613583975 42200 42200 42200 42200 0
184 20250408 154400 10613583975 42200 42200 42200 42200 0
185 20250408 154300 10613583975 42200 42200 42200 42200 0
186 20250408 154200 10613583975 42200 42200 42200 42200 0
187 20250408 154100 10613583975 42200 42200 42200 42200 0
188 20250408 154000 10613583975 42200 42200 42200 42200 0
189 20250408 153900 10613583975 42200 42200 42200 42200 0
190 20250408 153800 10613583975 42200 42200 42200 42200 0
191 20250408 153700 10613583975 42200 42200 42200 42200 0
192 20250408 153600 10613583975 42200 42200 42200 42200 0
193 20250408 153500 10613583975 42200 42200 42200 42200 0
194 20250408 153400 10613583975 42200 42200 42200 42200 0
195 20250408 153300 10613583975 42200 42200 42200 42200 0
196 20250408 153200 10613583975 42200 42200 42200 42200 0
197 20250408 153100 10613583975 42200 42200 42200 42200 0
198 20250408 153000 10613583975 42200 42200 42200 42200 17178
199 20250408 152900 9888672375 42350 42350 42350 42350 0
200 20250408 152800 9888672375 42350 42350 42350 42350 0
201 20250408 152700 9888672375 42350 42350 42350 42350 0
202 20250408 152600 9888672375 42350 42350 42350 42350 0
203 20250408 152500 9888672375 42350 42350 42350 42350 0
204 20250408 152400 9888672375 42350 42350 42350 42350 0
205 20250408 152300 9888672375 42350 42350 42350 42350 0
206 20250408 152200 9888672375 42350 42350 42350 42350 0
207 20250408 152100 9888672375 42350 42350 42350 42350 0
208 20250408 152000 9888672375 42350 42350 42350 42350 0
209 20250408 151900 9888672375 42350 42150 42350 42150 1817
210 20250408 151800 9811982075 42150 42150 42200 42150 477
211 20250408 151700 9791876125 42100 42200 42225 42100 1461
212 20250408 151600 9730264925 42225 42200 42350 42200 915
213 20250408 151500 9691629525 42250 42325 42350 42200 656
214 20250408 151400 9663901825 42300 42325 42350 42250 670
215 20250408 151300 9635562625 42325 42300 42350 42300 356
216 20250408 151200 9620498850 42300 42300 42350 42300 222
217 20250408 151100 9611107675 42350 42350 42400 42225 4244
218 20250408 151000 9431597850 42400 42350 42400 42350 127
219 20250408 150900 9426215375 42350 42350 42400 42350 98
220 20250408 150800 9422064150 42375 42375 42400 42350 83
221 20250408 150700 9418547650 42350 42375 42400 42350 96
222 20250408 150600 9414479325 42350 42350 42400 42350 91
223 20250408 150500 9410624225 42350 42350 42400 42350 34
224 20250408 150400 9409183900 42400 42400 42400 42350 585
225 20250408 150300 9384392975 42400 42425 42450 42400 50
226 20250408 150200 9382272075 42450 42325 42450 42300 780
227 20250408 150100 9349220875 42300 42325 42350 42300 31
228 20250408 150000 9347908800 42350 42400 42400 42250 977
229 20250408 145900 9306505600 42400 42350 42400 42350 252
230 20250408 145800 9295830175 42400 42400 42400 42350 221
231 20250408 145700 9286463750 42350 42350 42400 42300 123
232 20250408 145600 9281252725 42350 42350 42400 42300 374
233 20250408 145500 9265404350 42350 42350 42400 42300 689
234 20250408 145400 9236197875 42350 42300 42350 42300 353
235 20250408 145300 9221256575 42350 42250 42350 42250 246
236 20250408 145200 9210846650 42300 42300 42300 42200 816
237 20250408 145100 9176368825 42300 42175 42300 42150 3023
238 20250408 145000 9048888000 42200 42150 42250 42000 1022
239 20250408 144900 9005814650 42150 42250 42300 42000 4023
240 20250408 144800 8836462375 42300 42250 42350 42200 855
241 20250408 144700 8800325150 42300 42300 42350 42150 1497
242 20250408 144600 8737045800 42300 42300 42350 42300 173
243 20250408 144500 8729722675 42300 42300 42350 42300 313
244 20250408 144400 8716474500 42350 42325 42350 42300 362
245 20250408 144300 8701152600 42350 42300 42350 42300 238
246 20250408 144200 8691074475 42300 42350 42400 42300 750
247 20250408 144100 8659319750 42400 42400 42400 42350 184
248 20250408 144000 8651522100 42400 42400 42400 42350 323
249 20250408 143900 8637836375 42400 42300 42400 42300 429
250 20250408 143800 8619666275 42300 42350 42350 42300 211
251 20250408 143700 8610735600 42350 42325 42350 42275 178
252 20250408 143600 8603200875 42350 42350 42400 42250 300
253 20250408 143500 8590505100 42350 42275 42350 42250 339
254 20250408 143400 8576167450 42300 42250 42300 42150 707
255 20250408 143300 8546303125 42200 42225 42250 42150 605
256 20250408 143200 8520768300 42250 42200 42250 42150 724
257 20250408 143100 8490221150 42200 42125 42200 42100 774
258 20250408 143000 8457612550 42100 42150 42150 42100 83
259 20250408 142900 8454116125 42150 42125 42150 42100 412
260 20250408 142800 8436768850 42100 42100 42150 42100 271
261 20250408 142700 8425354400 42150 42100 42150 41975 778
262 20250408 142600 8392650775 42100 42050 42100 41975 1471
263 20250408 142500 8330779900 42050 42050 42100 42050 130
264 20250408 142400 8325310500 42150 42150 42200 42000 4474
265 20250408 142300 8137153875 42200 42200 42200 41975 2284
266 20250408 142200 8041089275 42200 42100 42200 42000 130
267 20250408 142100 8035610800 42200 42200 42250 42000 2633
268 20250408 142000 7924784100 42150 42250 42300 42100 702
269 20250408 141900 7895156550 42250 42100 42250 42100 1812
270 20250408 141800 7818777050 42150 42200 42200 42100 263
271 20250408 141700 7807692125 42200 42175 42200 42100 331
272 20250408 141600 7793740100 42150 42150 42200 42000 4428
273 20250408 141500 7607473200 42200 42150 42200 42150 166
274 20250408 141400 7600471075 42150 42225 42250 42150 562
275 20250408 141300 7576753175 42225 42200 42250 42200 108
276 20250408 141200 7572191150 42250 42300 42300 42200 348
277 20250408 141100 7557492725 42300 42275 42300 42250 112
278 20250408 141000 7552759850 42300 42275 42300 42200 788
279 20250408 140900 7519466975 42250 42250 42300 42250 100
280 20250408 140800 7515240775 42250 42275 42300 42250 243
281 20250408 140700 7504970200 42250 42275 42300 42250 284
282 20250408 140600 7492964800 42275 42250 42300 42250 105
283 20250408 140500 7488527600 42250 42325 42350 42250 357
284 20250408 140400 7473429525 42300 42300 42350 42300 130
285 20250408 140300 7467927825 42350 42275 42350 42250 695
286 20250408 140200 7438527675 42250 42275 42300 42250 98
287 20250408 140100 7434385625 42300 42300 42300 42250 339
288 20250408 140000 7420047600 42300 42325 42350 42300 236
289 20250408 135900 7410060525 42300 42250 42350 42250 371
290 20250408 135800 7394366975 42300 42275 42300 42250 219
291 20250408 135700 7385112975 42250 42275 42300 42250 103
292 20250408 135600 7380760000 42275 42275 42300 42250 517
293 20250408 135500 7358905225 42250 42250 42300 42250 97
294 20250408 135400 7354805950 42250 42250 42300 42250 308
295 20250408 135300 7341792250 42250 42275 42300 42200 288
296 20250408 135200 7329623750 42250 42175 42300 42150 162
297 20250408 135100 7322780850 42150 42225 42250 42150 166
298 20250408 135000 7315776775 42200 42250 42250 42150 369
299 20250408 134900 7300205150 42250 42200 42250 42200 255
300 20250408 134800 7289439225 42200 42150 42250 42150 1011
301 20250408 134700 7246755325 42150 42150 42200 42150 182
302 20250408 134600 7239082725 42150 42200 42200 42150 154
303 20250408 134500 7232589125 42200 42150 42200 42150 106
304 20250408 134400 7228119900 42150 42125 42200 42100 481
305 20250408 134300 7207847950 42150 42150 42200 42100 343
306 20250408 134200 7193392525 42175 42125 42200 42100 250
307 20250408 134100 7182860800 42100 42150 42200 42100 460
308 20250408 134000 7163468275 42150 42175 42175 42100 415
309 20250408 133900 7145977575 42150 42150 42200 42100 253
310 20250408 133800 7135313950 42050 42175 42250 42000 5735
311 20250408 133700 6894236750 42175 42200 42225 42150 303
312 20250408 133600 6881457975 42225 42200 42250 42200 142
313 20250408 133500 6875462100 42200 42175 42250 42000 17528
314 20250408 133400 6138741700 42150 42200 42250 42150 1153
315 20250408 133300 6090084450 42200 42275 42300 42200 441
316 20250408 133200 6071450975 42250 42300 42350 42250 1678
317 20250408 133100 6000475275 42300 42300 42350 42300 60
318 20250408 133000 5997936325 42325 42325 42350 42300 174
319 20250408 132900 5990574850 42300 42325 42350 42300 666
320 20250408 132800 5962401525 42350 42300 42350 42300 260
321 20250408 132700 5951398300 42350 42300 42350 42250 1267
322 20250408 132600 5897805150 42325 42325 42350 42300 190
323 20250408 132500 5889766725 42300 42350 42350 42300 247
324 20250408 132400 5879309600 42350 42300 42350 42300 1110
325 20250408 132300 5832312450 42300 42325 42350 42300 148
326 20250408 132200 5826050025 42300 42325 42350 42300 91
327 20250408 132100 5822199975 42300 42300 42350 42300 259
328 20250408 132000 5811242200 42350 42350 42400 42300 1135
329 20250408 131900 5763175500 42300 42300 42400 42300 812
330 20250408 131800 5728793350 42300 42400 42400 42300 611
331 20250408 131700 5702942150 42400 42350 42400 42300 238
332 20250408 131600 5692862400 42300 42250 42350 42250 478
333 20250408 131500 5672641650 42300 42350 42350 42250 1367
334 20250408 131400 5614818050 42350 42300 42350 42300 1233
335 20250408 131300 5562659850 42350 42300 42350 42300 125
336 20250408 131200 5557370200 42300 42300 42350 42250 691
337 20250408 131100 5528144900 42250 42250 42300 42250 597
338 20250408 131000 5502919700 42250 42300 42300 42250 108
339 20250408 130900 5498353200 42250 42300 42300 42250 173
340 20250408 130800 5491042900 42250 42250 42300 42250 179
341 20250408 130700 5483475800 42250 42300 42300 42250 197
342 20250408 130600 5475149950 42250 42200 42300 42200 691
343 20250408 130500 5445951400 42250 42250 42250 42200 164
344 20250408 130400 5439029450 42200 42250 42250 42200 163
345 20250408 130300 5432146300 42250 42250 42300 42200 193
346 20250408 130200 5423997200 42200 42300 42300 42200 595
347 20250408 130100 5398862750 42250 42250 42300 42250 120
348 20250408 130000 5393790450 42250 42250 42300 42250 1552
349 20250408 125900 5328192400 42250 42300 42300 42250 745
350 20250408 125800 5296707550 42300 42300 42300 42250 309
351 20250408 125700 5283647650 42250 42300 42300 42250 62
352 20250408 125600 5281026200 42250 42250 42300 42200 939
353 20250408 125500 5241355000 42250 42250 42250 42200 239
354 20250408 125400 5231265950 42200 42250 42250 42200 120
355 20250408 125300 5226199800 42250 42250 42250 42200 449
356 20250408 125200 5207230150 42250 42200 42250 42200 309
357 20250408 125100 5194186600 42250 42250 42250 42200 249
358 20250408 125000 5183674000 42200 42250 42250 42200 524
359 20250408 124900 5161557200 42250 42250 42300 42200 223
360 20250408 124800 5152136750 42250 42250 42300 42250 573
361 20250408 124700 5127904850 42300 42300 42300 42250 599
362 20250408 124600 5102568450 42200 42300 42300 42200 1021
363 20250408 124500 5059428700 42300 42350 42400 42250 566
364 20250408 124400 5035469750 42350 42300 42350 42300 142
365 20250408 124300 5029457050 42300 42300 42350 42300 108
366 20250408 124200 5024884850 42300 42300 42350 42200 2005
367 20250408 124100 4940150350 42350 42350 42400 42300 420
368 20250408 124000 4922362900 42300 42350 42350 42300 121
369 20250408 123900 4917240175 42325 42350 42350 42300 140
370 20250408 123800 4911311550 42350 42300 42350 42300 74
371 20250408 123700 4908179950 42350 42300 42350 42250 352
372 20250408 123600 4893287500 42300 42350 42400 42250 3811
373 20250408 123500 4732103900 42350 42400 42400 42350 645
374 20250408 123400 4704761000 42400 42350 42400 42350 548
375 20250408 123300 4681551350 42400 42400 42400 42350 833
376 20250408 123200 4646239900 42400 42350 42450 42350 287
377 20250408 123100 4634071900 42350 42400 42400 42350 77
378 20250408 123000 4630807650 42400 42350 42400 42350 371
379 20250408 122900 4615084400 42350 42400 42400 42350 1615
380 20250408 122800 4546684800 42400 42400 42400 42350 257
381 20250408 122700 4535788600 42400 42400 42400 42350 99
382 20250408 122600 4531592700 42350 42400 42400 42350 59
383 20250408 122500 4529091800 42350 42400 42400 42350 150
384 20250408 122400 4522734350 42400 42400 42400 42350 140
385 20250408 122300 4516800050 42400 42400 42400 42350 103
386 20250408 122200 4512433450 42400 42350 42400 42350 69
387 20250408 122100 4509509050 42350 42350 42400 42350 145
388 20250408 122000 4503365700 42350 42300 42400 42300 253
389 20250408 121900 4492651700 42300 42350 42350 42300 257
390 20250408 121800 4481769950 42350 42300 42350 42250 786
391 20250408 121700 4448518600 42300 42400 42400 42300 3385
392 20250408 121600 4305271800 42350 42350 42400 42350 73
393 20250408 121500 4302178700 42350 42350 42400 42350 586
394 20250408 121400 4277359400 42400 42400 42400 42350 710
395 20250408 121300 4247256300 42400 42350 42400 42350 118
396 20250408 121200 4242254900 42350 42450 42450 42350 1171
397 20250408 121100 4192607700 42400 42425 42450 42400 527
398 20250408 121000 4170238100 42450 42450 42450 42400 47
399 20250408 120900 4168243075 42400 42475 42500 42400 844
400 20250408 120800 4132412825 42475 42400 42500 42400 284
401 20250408 120700 4120356725 42450 42550 42550 42450 1286
402 20250408 120600 4065740075 42500 42500 42550 42450 445
403 20250408 120500 4046826475 42500 42550 42550 42500 285
404 20250408 120400 4034710525 42500 42500 42550 42450 342
405 20250408 120300 4020174375 42500 42450 42500 42450 76
406 20250408 120200 4016945975 42450 42450 42500 42450 82
407 20250408 120100 4013461925 42500 42550 42550 42450 450
408 20250408 120000 3994335125 42550 42550 42550 42450 387
409 20250408 115900 3977887075 42500 42500 42550 42500 425
410 20250408 115800 3959819625 42500 42500 42550 42450 771
411 20250408 115700 3927051275 42500 42550 42550 42500 554
412 20250408 115600 3903480725 42600 42550 42600 42550 55
413 20250408 115500 3901138525 42600 42600 42600 42550 112
414 20250408 115400 3896368525 42550 42600 42650 42550 797
415 20250408 115300 3862416175 42600 42650 42650 42550 288
416 20250408 115200 3850146325 42600 42650 42650 42600 141
417 20250408 115100 3844135925 42600 42650 42650 42550 243
418 20250408 115000 3833782725 42650 42600 42650 42600 108
419 20250408 114900 3829177575 42600 42600 42650 42550 216
420 20250408 114800 3819975975 42600 42600 42600 42550 95
421 20250408 114700 3815929625 42550 42550 42600 42550 68
422 20250408 114600 3813033875 42550 42650 42700 42550 277
423 20250408 114500 3801228775 42650 42600 42700 42600 215
424 20250408 114400 3792054825 42600 42600 42650 42600 184
425 20250408 114300 3784209275 42600 42650 42650 42550 554
426 20250408 114200 3760602825 42600 42600 42650 42600 241
427 20250408 114100 3750329175 42650 42700 42700 42550 1394
428 20250408 114000 3690917325 42700 42700 42700 42650 120
429 20250408 113900 3685793575 42650 42650 42700 42650 283
430 20250408 113800 3673710550 42700 42650 42700 42650 92
431 20250408 113700 3669784975 42700 42650 42700 42650 168
432 20250408 113600 3662612450 42650 42650 42700 42600 516
433 20250408 113500 3640603075 42650 42750 42750 42650 656
434 20250408 113400 3612596650 42700 42750 42750 42700 217
435 20250408 113300 3603325675 42700 42725 42750 42700 468
436 20250408 113200 3583321100 42700 42725 42750 42700 542
437 20250408 113100 3560173575 42750 42750 42750 42700 928
438 20250408 113000 3520507700 42775 42800 42800 42750 149
439 20250408 112900 3514134725 42800 42800 42800 42750 208
440 20250408 112800 3505235525 42800 42775 42800 42750 238
441 20250408 112700 3495051275 42775 42775 42775 42750 58
442 20250408 112600 3492571350 42800 42750 42800 42750 109
443 20250408 112500 3487908275 42750 42750 42800 42750 192
444 20250408 112400 3479693175 42750 42800 42800 42750 39
445 20250408 112300 3478025400 42750 42825 42850 42750 437
446 20250408 112200 3459325475 42825 42800 42850 42800 163
447 20250408 112100 3452343450 42800 42800 42850 42800 248
448 20250408 112000 3441724775 42800 42800 42850 42800 111
449 20250408 111900 3436971500 42850 42825 42850 42800 151
450 20250408 111800 3430502825 42800 42800 42850 42800 72
451 20250408 111700 3427418500 42800 42800 42850 42800 114
452 20250408 111600 3422536050 42800 42825 42850 42750 679
453 20250408 111500 3393475750 42825 42850 42850 42800 108
454 20250408 111400 3388849925 42850 42850 42900 42800 411
455 20250408 111300 3371240750 42850 42875 42900 42850 118
456 20250408 111200 3366179175 42900 42875 42900 42850 87
457 20250408 111100 3362450075 42875 42850 42900 42850 76
458 20250408 111000 3359192075 42875 42875 42900 42850 132
459 20250408 110900 3353532250 42850 42825 42900 42800 150
460 20250408 110800 3347105675 42800 42875 42900 42800 382
461 20250408 110700 3330734050 42850 42850 42900 42800 247
462 20250408 110600 3320146150 42800 42800 42850 42800 174
463 20250408 110500 3312696650 42800 42800 42850 42800 82
464 20250408 110400 3309184400 42800 42775 42850 42750 286
465 20250408 110300 3296942975 42800 42850 42900 42800 1393
466 20250408 110200 3237269100 42850 42850 42900 42850 327
467 20250408 110100 3223254200 42825 42850 42850 42800 104
468 20250408 110000 3218799525 42800 42800 42850 42750 489
469 20250408 105900 3197867850 42800 42850 42875 42800 229
470 20250408 105800 3188055225 42850 42900 42950 42850 224
471 20250408 105700 3178448200 42900 42900 42950 42850 432
472 20250408 105600 3159917275 42900 42775 42900 42775 1131
473 20250408 105500 3111466700 42750 42750 42800 42750 119
474 20250408 105400 3106377675 42750 42700 42800 42700 188
475 20250408 105300 3098338600 42750 42700 42800 42700 150
476 20250408 105200 3091927325 42750 42650 42750 42650 522
477 20250408 105100 3069619800 42700 42650 42700 42650 83
478 20250408 105000 3066076600 42700 42700 42700 42650 241
479 20250408 104900 3055788550 42700 42700 42700 42650 70
480 20250408 104800 3052801350 42700 42650 42700 42600 500
481 20250408 104700 3031476450 42600 42650 42650 42600 245
482 20250408 104600 3021028100 42650 42700 42700 42600 231
483 20250408 104500 3011173900 42700 42650 42700 42650 97
484 20250408 104400 3007033400 42650 42650 42700 42600 384
485 20250408 104300 2990657750 42650 42650 42650 42600 388
486 20250408 104200 2974125100 42650 42600 42650 42600 104
487 20250408 104100 2969690850 42650 42650 42650 42650 80
488 20250408 104000 2966278850 42650 42650 42650 42600 159
489 20250408 103900 2959499200 42650 42650 42650 42600 192
490 20250408 103800 2951312250 42650 42650 42650 42600 76
491 20250408 103700 2948074050 42650 42600 42650 42550 323
492 20250408 103600 2934313550 42550 42600 42600 42550 127
493 20250408 103500 2928904650 42600 42600 42600 42550 131
494 20250408 103400 2923324100 42550 42650 42650 42550 315
495 20250408 103300 2909904000 42600 42600 42650 42600 108
496 20250408 103200 2905298600 42600 42650 42650 42550 91
497 20250408 103100 2901419900 42650 42650 42650 42550 123
498 20250408 103000 2896180100 42650 42450 42700 42450 1668
499 20250408 102900 2825086750 42550 42650 42700 42400 4236
500 20250408 102800 2644849800 42550 42600 42650 42550 693
501 20250408 102700 2615326750 42600 42550 42600 42500 119
502 20250408 102600 2610259500 42600 42550 42600 42500 134
503 20250408 102500 2604558150 42550 42450 42550 42450 109
504 20250408 102400 2599925850 42500 42450 42500 42400 792
505 20250408 102300 2566303050 42500 42450 42500 42450 32
506 20250408 102200 2564943600 42500 42450 42500 42450 97
507 20250408 102100 2560822800 42400 42450 42500 42400 121
508 20250408 102000 2555686550 42450 42400 42450 42400 94
509 20250408 101900 2551699600 42400 42400 42450 42350 363
510 20250408 101800 2536307500 42400 42500 42500 42400 817
511 20250408 101700 2501620500 42500 42400 42500 42400 112
512 20250408 101600 2496865950 42450 42500 42500 42350 149
513 20250408 101500 2490545550 42500 42500 42500 42450 217
514 20250408 101400 2481328550 42400 42450 42500 42400 772
515 20250408 101300 2448592550 42450 42400 42500 42400 27
516 20250408 101200 2447446700 42450 42400 42500 42350 115
517 20250408 101100 2442568450 42400 42350 42450 42350 248
518 20250408 101000 2432049900 42350 42350 42400 42300 66
519 20250408 100900 2429255950 42300 42350 42350 42300 108
520 20250408 100800 2424683700 42350 42350 42400 42250 1702
521 20250408 100700 2352670650 42350 42400 42400 42300 306
522 20250408 100600 2339712850 42400 42450 42450 42300 1611
523 20250408 100500 2271469400 42500 42400 42500 42300 1886
524 20250408 100400 2191531200 42400 42400 42450 42350 1031
525 20250408 100300 2147851800 42350 42500 42500 42350 230
526 20250408 100200 2138107050 42500 42450 42500 42350 115
527 20250408 100100 2133225350 42400 42450 42450 42400 427
528 20250408 100000 2115108150 42450 42400 42450 42350 525
529 20250408 095900 2092849450 42400 42450 42450 42400 223
530 20250408 095800 2083389100 42450 42500 42500 42350 1374
531 20250408 095700 2025091450 42450 42600 42600 42450 1056
532 20250408 095600 1980221775 42600 42550 42600 42500 433
533 20250408 095500 1961792025 42550 42600 42600 42500 219
534 20250408 095400 1952474275 42600 42550 42600 42550 334
535 20250408 095300 1938254975 42550 42550 42550 42500 768
536 20250408 095200 1905605775 42500 42650 42650 42500 210
537 20250408 095100 1896663825 42650 42700 42700 42600 159
538 20250408 095000 1889887175 42700 42700 42700 42650 287
539 20250408 094900 1877640475 42700 42650 42800 42600 859
540 20250408 094800 1840982525 42600 42600 42650 42600 238
541 20250408 094700 1830842825 42600 42550 42600 42500 624
542 20250408 094600 1804293975 42550 42550 42550 42500 50
543 20250408 094500 1802166975 42500 42550 42550 42500 150
544 20250408 094400 1795789075 42550 42550 42550 42500 246
545 20250408 094300 1785326775 42550 42600 42600 42500 509
546 20250408 094200 1763667225 42550 42500 42650 42500 443
547 20250408 094100 1744826875 42500 42500 42500 42450 39
548 20250408 094000 1743169975 42500 42650 42650 42450 1504
549 20250408 093900 1679231275 42650 42550 42650 42550 549
550 20250408 093800 1655865025 42500 42650 42650 42500 1502
551 20250408 093700 1591926475 42650 42650 42700 42600 1382
552 20250408 093600 1532984075 42650 42600 42650 42600 248
553 20250408 093500 1522413475 42550 42700 42700 42550 2132
554 20250408 093400 1431563175 42700 42700 42700 42650 312
555 20250408 093300 1418241875 42700 42700 42700 42650 118
556 20250408 093200 1413203425 42700 42650 42700 42600 292
557 20250408 093100 1400746725 42650 42750 42750 42600 340
558 20250408 093000 1386240675 42750 42800 42800 42700 246
559 20250408 092900 1375727575 42800 42650 42850 42650 875
560 20250408 092800 1338353925 42650 42650 42700 42650 302
561 20250408 092700 1325470425 42650 42650 42700 42600 830
562 20250408 092600 1290095425 42650 42650 42700 42600 275
563 20250408 092500 1278365875 42650 42750 42750 42650 295
564 20250408 092400 1265780925 42750 42750 42750 42600 696
565 20250408 092300 1236077275 42750 42750 42800 42700 398
566 20250408 092200 1219075775 42750 42800 42850 42750 822
567 20250408 092100 1183922175 42800 42850 42850 42750 111
568 20250408 092000 1179173475 42800 42800 42850 42650 464
569 20250408 091900 1159348725 42800 42850 42950 42700 809
570 20250408 091800 1124757975 42950 42750 42950 42750 259
571 20250408 091700 1113674175 42750 42850 42850 42700 1763
572 20250408 091600 1038248350 42850 42850 42850 42800 615
573 20250408 091500 1011897950 42850 42950 42950 42800 1863
574 20250408 091400 932040350 42950 42950 43050 42900 949
575 20250408 091300 891238450 42950 43000 43050 42950 498
576 20250408 091200 869838400 43050 43000 43050 42950 325
577 20250408 091100 855870450 43000 43000 43050 42950 179
578 20250408 091000 848173300 42950 42950 43050 42950 612
579 20250408 090900 821866700 42900 42950 42950 42850 784
580 20250408 090800 788231600 42950 42950 43000 42950 200
581 20250408 090700 779641000 42950 42950 42950 42900 379
582 20250408 090600 763370100 42950 43050 43050 42900 1963
583 20250408 090500 679003700 43050 43050 43100 42950 1287
584 20250408 090400 623610000 43050 43000 43100 42950 1016
585 20250408 090300 579919050 43000 43000 43050 42900 2412
586 20250408 090200 476279400 43000 42925 43050 42900 4938
587 20250408 090100 264168300 42950 42900 42950 42850 1265
588 20250408 090000 209902900 43050 42950 43100 42850 4889