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

589
017860/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184700,3722628550,20350,20350,20350,20350,8162
20250408,184600,3722628550,20350,20350,20350,20350,0
20250408,184500,3722628550,20350,20350,20350,20350,0
20250408,184400,3722628550,20350,20350,20350,20350,0
20250408,184300,3722628550,20350,20350,20350,20350,0
20250408,184200,3722628550,20350,20350,20350,20350,0
20250408,184100,3722628550,20350,20350,20350,20350,0
20250408,184000,3722628550,20350,20350,20350,20350,0
20250408,183900,3722628550,20350,20350,20350,20350,0
20250408,183800,3722628550,20350,20350,20350,20350,0
20250408,183700,3722628550,20350,20350,20350,20350,0
20250408,183600,3722628550,20350,20350,20350,20350,0
20250408,183500,3722628550,20350,20350,20350,20350,0
20250408,183400,3722628550,20350,20350,20350,20350,0
20250408,183300,3722628550,20350,20350,20350,20350,0
20250408,183200,3722628550,20350,20350,20350,20350,0
20250408,183100,3722628550,20350,20350,20350,20350,0
20250408,183000,3722628550,20350,20350,20350,20350,0
20250408,182900,3722628550,20350,20350,20350,20350,0
20250408,182800,3722628550,20350,20350,20350,20350,0
20250408,182700,3722628550,20350,20350,20350,20350,0
20250408,182600,3722628550,20350,20350,20350,20350,0
20250408,182500,3722628550,20350,20350,20350,20350,0
20250408,182400,3722628550,20350,20350,20350,20350,0
20250408,182300,3722628550,20350,20350,20350,20350,0
20250408,182200,3722628550,20350,20350,20350,20350,0
20250408,182100,3722628550,20350,20350,20350,20350,0
20250408,182000,3722628550,20350,20350,20350,20350,0
20250408,181900,3722628550,20350,20350,20350,20350,0
20250408,181800,3722628550,20350,20350,20350,20350,0
20250408,181700,3722628550,20350,20350,20350,20350,8162
20250408,181600,3722628550,20350,20350,20350,20350,0
20250408,181500,3722628550,20350,20350,20350,20350,0
20250408,181400,3722628550,20350,20350,20350,20350,0
20250408,181300,3722628550,20350,20350,20350,20350,0
20250408,181200,3722628550,20350,20350,20350,20350,0
20250408,181100,3722628550,20350,20350,20350,20350,0
20250408,181000,3722628550,20350,20350,20350,20350,0
20250408,180900,3722628550,20350,20350,20350,20350,0
20250408,180800,3722628550,20350,20350,20350,20350,0
20250408,180700,3722628550,20350,20350,20350,20350,0
20250408,180600,3722628550,20350,20350,20350,20350,0
20250408,180500,3722628550,20350,20350,20350,20350,0
20250408,180400,3722628550,20350,20350,20350,20350,0
20250408,180300,3722628550,20350,20350,20350,20350,0
20250408,180200,3722628550,20350,20350,20350,20350,0
20250408,180100,3722628550,20350,20350,20350,20350,0
20250408,180000,3722628550,20350,20350,20350,20350,0
20250408,175900,3722628550,20350,20350,20350,20350,0
20250408,175800,3722628550,20350,20350,20350,20350,0
20250408,175700,3722628550,20350,20350,20350,20350,0
20250408,175600,3722628550,20350,20350,20350,20350,0
20250408,175500,3722628550,20350,20350,20350,20350,0
20250408,175400,3722628550,20350,20350,20350,20350,0
20250408,175300,3722628550,20350,20350,20350,20350,0
20250408,175200,3722628550,20350,20350,20350,20350,0
20250408,175100,3722628550,20350,20350,20350,20350,0
20250408,175000,3722628550,20350,20350,20350,20350,0
20250408,174900,3722628550,20350,20350,20350,20350,0
20250408,174800,3722628550,20350,20350,20350,20350,0
20250408,174700,3722628550,20350,20350,20350,20350,8162
20250408,174600,3722628550,20350,20350,20350,20350,0
20250408,174500,3722628550,20350,20350,20350,20350,0
20250408,174400,3722628550,20350,20350,20350,20350,0
20250408,174300,3722628550,20350,20350,20350,20350,0
20250408,174200,3722628550,20350,20350,20350,20350,0
20250408,174100,3722628550,20350,20350,20350,20350,0
20250408,174000,3722628550,20350,20350,20350,20350,0
20250408,173900,3722628550,20350,20350,20350,20350,0
20250408,173800,3722628550,20350,20350,20350,20350,0
20250408,173700,3722628550,20350,20350,20350,20350,0
20250408,173600,3722628550,20350,20350,20350,20350,0
20250408,173500,3722628550,20350,20350,20350,20350,0
20250408,173400,3722628550,20350,20350,20350,20350,0
20250408,173300,3722628550,20350,20350,20350,20350,0
20250408,173200,3722628550,20350,20350,20350,20350,0
20250408,173100,3722628550,20350,20350,20350,20350,0
20250408,173000,3722628550,20350,20350,20350,20350,0
20250408,172900,3722628550,20350,20350,20350,20350,0
20250408,172800,3722628550,20350,20350,20350,20350,0
20250408,172700,3722628550,20350,20350,20350,20350,0
20250408,172600,3722628550,20350,20350,20350,20350,0
20250408,172500,3722628550,20350,20350,20350,20350,0
20250408,172400,3722628550,20350,20350,20350,20350,0
20250408,172300,3722628550,20350,20350,20350,20350,0
20250408,172200,3722628550,20350,20350,20350,20350,0
20250408,172100,3722628550,20350,20350,20350,20350,0
20250408,172000,3722628550,20350,20350,20350,20350,0
20250408,171900,3722628550,20350,20350,20350,20350,0
20250408,171800,3722628550,20350,20350,20350,20350,0
20250408,171700,3722628550,20350,20350,20350,20350,8162
20250408,171600,3722628550,20350,20350,20350,20350,0
20250408,171500,3722628550,20350,20350,20350,20350,0
20250408,171400,3722628550,20350,20350,20350,20350,0
20250408,171300,3722628550,20350,20350,20350,20350,0
20250408,171200,3722628550,20350,20350,20350,20350,0
20250408,171100,3722628550,20350,20350,20350,20350,0
20250408,171000,3722628550,20350,20350,20350,20350,0
20250408,170900,3722628550,20350,20350,20350,20350,0
20250408,170800,3722628550,20350,20350,20350,20350,0
20250408,170700,3722628550,20350,20350,20350,20350,0
20250408,170600,3722628550,20350,20350,20350,20350,0
20250408,170500,3722628550,20350,20350,20350,20350,0
20250408,170400,3722628550,20350,20350,20350,20350,0
20250408,170300,3722628550,20350,20350,20350,20350,0
20250408,170200,3722628550,20350,20350,20350,20350,0
20250408,170100,3722628550,20350,20350,20350,20350,0
20250408,170000,3722628550,20350,20350,20350,20350,0
20250408,165900,3722628550,20350,20350,20350,20350,0
20250408,165800,3722628550,20350,20350,20350,20350,0
20250408,165700,3722628550,20350,20350,20350,20350,0
20250408,165600,3722628550,20350,20350,20350,20350,0
20250408,165500,3722628550,20350,20350,20350,20350,0
20250408,165400,3722628550,20350,20350,20350,20350,0
20250408,165300,3722628550,20350,20350,20350,20350,0
20250408,165200,3722628550,20350,20350,20350,20350,0
20250408,165100,3722628550,20350,20350,20350,20350,0
20250408,165000,3722628550,20350,20350,20350,20350,0
20250408,164900,3722628550,20350,20350,20350,20350,0
20250408,164800,3722628550,20350,20350,20350,20350,0
20250408,164700,3722628550,20350,20350,20350,20350,8162
20250408,164600,3722628550,20350,20350,20350,20350,0
20250408,164500,3722628550,20350,20350,20350,20350,0
20250408,164400,3722628550,20350,20350,20350,20350,0
20250408,164300,3722628550,20350,20350,20350,20350,0
20250408,164200,3722628550,20350,20350,20350,20350,0
20250408,164100,3722628550,20350,20350,20350,20350,0
20250408,164000,3722628550,20350,20350,20350,20350,0
20250408,163900,3722628550,20350,20350,20350,20350,0
20250408,163800,3722628550,20350,20350,20350,20350,0
20250408,163700,3722628550,20350,20350,20350,20350,0
20250408,163600,3722628550,20350,20350,20350,20350,0
20250408,163500,3722628550,20350,20350,20350,20350,0
20250408,163400,3722628550,20350,20350,20350,20350,0
20250408,163300,3722628550,20350,20350,20350,20350,0
20250408,163200,3722628550,20350,20350,20350,20350,0
20250408,163100,3722628550,20350,20350,20350,20350,0
20250408,163000,3722628550,20350,20350,20350,20350,0
20250408,162900,3722628550,20350,20350,20350,20350,0
20250408,162800,3722628550,20350,20350,20350,20350,0
20250408,162700,3722628550,20350,20350,20350,20350,0
20250408,162600,3722628550,20350,20350,20350,20350,0
20250408,162500,3722628550,20350,20350,20350,20350,0
20250408,162400,3722628550,20350,20350,20350,20350,0
20250408,162300,3722628550,20350,20350,20350,20350,0
20250408,162200,3722628550,20350,20350,20350,20350,0
20250408,162100,3722628550,20350,20350,20350,20350,0
20250408,162000,3722628550,20350,20350,20350,20350,0
20250408,161900,3722628550,20350,20350,20350,20350,0
20250408,161800,3722628550,20350,20350,20350,20350,0
20250408,161700,3722628550,20350,20350,20350,20350,8162
20250408,161600,3722628550,20350,20350,20350,20350,0
20250408,161500,3722628550,20350,20350,20350,20350,0
20250408,161400,3722628550,20350,20350,20350,20350,0
20250408,161300,3722628550,20350,20350,20350,20350,0
20250408,161200,3722628550,20350,20350,20350,20350,0
20250408,161100,3722628550,20350,20350,20350,20350,0
20250408,161000,3722628550,20350,20350,20350,20350,0
20250408,160900,3722628550,20350,20350,20350,20350,0
20250408,160800,3722628550,20350,20350,20350,20350,0
20250408,160700,3722628550,20350,20350,20350,20350,0
20250408,160600,3722628550,20350,20350,20350,20350,0
20250408,160500,3722628550,20350,20350,20350,20350,0
20250408,160400,3722628550,20350,20350,20350,20350,0
20250408,160300,3722628550,20350,20350,20350,20350,0
20250408,160200,3722628550,20350,20350,20350,20350,0
20250408,160100,3722628550,20350,20350,20350,20350,0
20250408,160000,3722628550,20350,20350,20350,20350,0
20250408,155900,3722628550,20350,20350,20350,20350,0
20250408,155800,3722628550,20350,20350,20350,20350,0
20250408,155700,3722628550,20350,20350,20350,20350,0
20250408,155600,3722628550,20350,20350,20350,20350,0
20250408,155500,3722628550,20350,20350,20350,20350,0
20250408,155400,3722628550,20350,20350,20350,20350,0
20250408,155300,3722628550,20350,20350,20350,20350,0
20250408,155200,3722628550,20350,20350,20350,20350,0
20250408,155100,3722628550,20350,20350,20350,20350,0
20250408,155000,3722628550,20350,20350,20350,20350,0
20250408,154900,3722628550,20350,20350,20350,20350,0
20250408,154800,3722628550,20350,20350,20350,20350,0
20250408,154700,3722628550,20350,20350,20350,20350,8162
20250408,154600,3722628550,20350,20350,20350,20350,0
20250408,154500,3722628550,20350,20350,20350,20350,0
20250408,154400,3722628550,20350,20350,20350,20350,0
20250408,154300,3722628550,20350,20350,20350,20350,0
20250408,154200,3722628550,20350,20350,20350,20350,0
20250408,154100,3722628550,20350,20350,20350,20350,0
20250408,154000,3722628550,20350,20350,20350,20350,0
20250408,153900,3722628550,20350,20350,20350,20350,0
20250408,153800,3722628550,20350,20350,20350,20350,0
20250408,153700,3722628550,20350,20350,20350,20350,0
20250408,153600,3722628550,20350,20350,20350,20350,0
20250408,153500,3722628550,20350,20350,20350,20350,0
20250408,153400,3722628550,20350,20350,20350,20350,0
20250408,153300,3722628550,20350,20350,20350,20350,0
20250408,153200,3722628550,20350,20350,20350,20350,0
20250408,153100,3722628550,20350,20350,20350,20350,0
20250408,153000,3722628550,20350,20350,20350,20350,8162
20250408,152900,3556531850,20350,20350,20350,20350,0
20250408,152800,3556531850,20350,20350,20350,20350,0
20250408,152700,3556531850,20350,20350,20350,20350,0
20250408,152600,3556531850,20350,20350,20350,20350,0
20250408,152500,3556531850,20350,20350,20350,20350,0
20250408,152400,3556531850,20350,20350,20350,20350,0
20250408,152300,3556531850,20350,20350,20350,20350,0
20250408,152200,3556531850,20350,20350,20350,20350,0
20250408,152100,3556531850,20350,20350,20350,20350,0
20250408,152000,3556531850,20350,20350,20350,20350,0
20250408,151900,3556531850,20350,20300,20400,20250,849
20250408,151800,3539275050,20400,20350,20400,20300,1549
20250408,151700,3507748300,20350,20350,20350,20250,1377
20250408,151600,3479835800,20300,20350,20350,20250,1164
20250408,151500,3456227500,20300,20300,20400,20300,2832
20250408,151400,3398651800,20300,20350,20350,20250,1355
20250408,151300,3371194750,20350,20400,20400,20300,1117
20250408,151200,3348471900,20400,20400,20400,20350,263
20250408,151100,3343116950,20400,20400,20450,20400,83
20250408,151000,3341423550,20400,20400,20450,20350,312
20250408,150900,3335062950,20450,20450,20450,20400,87
20250408,150800,3333287850,20450,20450,20450,20350,17
20250408,150700,3332941100,20400,20400,20450,20350,773
20250408,150600,3317175525,20400,20400,20450,20350,347
20250408,150500,3310104625,20400,20450,20500,20350,120
20250408,150400,3307656125,20450,20500,20550,20450,1887
20250408,150300,3268999675,20450,20500,20500,20400,493
20250408,150200,3258912625,20500,20400,20500,20400,694
20250408,150100,3244740625,20400,20350,20400,20350,176
20250408,150000,3241155225,20350,20400,20400,20300,69
20250408,145900,3239751425,20350,20400,20400,20300,748
20250408,145800,3224524475,20400,20400,20400,20400,377
20250408,145700,3216833675,20400,20350,20400,20300,654
20250408,145600,3203509425,20350,20350,20350,20300,317
20250408,145500,3197064225,20350,20250,20350,20250,208
20250408,145400,3192835975,20250,20350,20350,20250,1391
20250408,145300,3164590875,20350,20350,20350,20350,107
20250408,145200,3162413425,20300,20400,20400,20300,5
20250408,145100,3162311825,20350,20300,20400,20300,686
20250408,145000,3148343575,20250,20250,20275,20250,571
20250408,144900,3136780800,20300,20300,20350,20250,845
20250408,144800,3119627250,20300,20350,20400,20250,1394
20250408,144700,3091284050,20350,20300,20450,20300,1619
20250408,144600,3058252050,20300,20300,20300,20300,413
20250408,144500,3049868150,20300,20350,20350,20300,451
20250408,144400,3040705200,20300,20350,20400,20300,438
20250408,144300,3031798150,20350,20350,20400,20300,95
20250408,144200,3029868500,20350,20350,20400,20300,3744
20250408,144100,2953859750,20350,20350,20350,20300,613
20250408,144000,2941398850,20350,20350,20350,20350,1132
20250408,143900,2918362650,20300,20400,20400,20300,497
20250408,143800,2908249850,20350,20350,20350,20300,358
20250408,143700,2900964600,20400,20400,20400,20400,363
20250408,143600,2893559400,20400,20450,20450,20400,131
20250408,143500,2890886500,20400,20300,20400,20300,525
20250408,143400,2880180500,20350,20300,20400,20300,2628
20250408,143300,2826703150,20350,20300,20350,20300,5281
20250408,143200,2719484800,20350,20350,20350,20350,27
20250408,143100,2718935350,20350,20250,20350,20250,645
20250408,143000,2705843250,20250,20250,20300,20250,350
20250408,142900,2698750400,20300,20300,20300,20250,603
20250408,142800,2686509550,20300,20300,20300,20300,237
20250408,142700,2681698450,20350,20300,20350,20300,263
20250408,142600,2676358750,20300,20300,20350,20300,212
20250408,142500,2672054900,20300,20350,20350,20300,191
20250408,142400,2668176750,20350,20300,20350,20300,1081
20250408,142300,2646230975,20300,20350,20350,20300,82
20250408,142200,2644562325,20350,20350,20350,20300,458
20250408,142100,2635253425,20350,20350,20350,20350,0
20250408,142000,2635253425,20350,20350,20350,20350,3
20250408,141900,2635192375,20400,20350,20400,20350,3
20250408,141800,2635131275,20350,20400,20400,20350,52
20250408,141700,2634073025,20350,20350,20350,20350,177
20250408,141600,2630471075,20400,20350,20400,20350,966
20250408,141500,2610812925,20400,20400,20400,20350,72
20250408,141400,2609346675,20400,20400,20400,20400,104
20250408,141300,2607225075,20400,20400,20400,20400,269
20250408,141200,2601737475,20400,20400,20400,20400,688
20250408,141100,2587702275,20400,20400,20400,20400,269
20250408,141000,2582214675,20400,20400,20425,20400,199
20250408,140900,2578154875,20425,20425,20425,20400,132
20250408,140800,2575462025,20425,20400,20450,20400,63
20250408,140700,2574176750,20400,20400,20400,20400,1
20250408,140600,2574156350,20450,20450,20450,20450,0
20250408,140500,2574156350,20450,20400,20450,20400,1003
20250408,140400,2553695100,20400,20400,20400,20400,297
20250408,140300,2547636300,20450,20450,20450,20450,0
20250408,140200,2547636300,20450,20450,20450,20450,0
20250408,140100,2547636300,20450,20400,20450,20400,265
20250408,140000,2542230200,20400,20400,20450,20400,186
20250408,135900,2538434800,20400,20400,20400,20350,185
20250408,135800,2534661850,20400,20400,20400,20400,106
20250408,135700,2532499450,20400,20350,20400,20350,1593
20250408,135600,2500025850,20400,20350,20400,20350,284
20250408,135500,2494246400,20350,20350,20350,20350,189
20250408,135400,2490400250,20350,20400,20400,20350,70
20250408,135300,2488972750,20400,20400,20400,20350,6
20250408,135200,2488850400,20400,20350,20400,20350,155
20250408,135100,2485690550,20400,20400,20400,20350,224
20250408,135000,2481121150,20400,20350,20400,20350,411
20250408,134900,2472751600,20350,20350,20450,20350,731
20250408,134800,2457854200,20300,20350,20350,20300,15
20250408,134700,2457549050,20350,20350,20350,20350,143
20250408,134600,2454639000,20350,20350,20350,20300,643
20250408,134500,2441573950,20350,20300,20350,20300,37
20250408,134400,2440821100,20400,20400,20400,20400,1
20250408,134300,2440800700,20350,20350,20350,20350,123
20250408,134200,2438297650,20350,20350,20350,20350,501
20250408,134100,2428102300,20350,20350,20350,20350,76
20250408,134000,2426555700,20400,20350,20400,20350,1589
20250408,133900,2394219500,20400,20400,20400,20350,181
20250408,133800,2390530400,20400,20400,20400,20400,81
20250408,133700,2388878000,20400,20400,20400,20350,36
20250408,133600,2388144850,20400,20400,20400,20350,730
20250408,133500,2373257850,20500,20500,20500,20500,1
20250408,133400,2373237350,20450,20450,20450,20450,4
20250408,133300,2373155550,20450,20450,20450,20450,280
20250408,133200,2367429550,20450,20450,20450,20450,6
20250408,133100,2367306850,20450,20450,20450,20450,0
20250408,133000,2367306850,20450,20450,20500,20450,333
20250408,132900,2360494100,20400,20450,20450,20400,429
20250408,132800,2351721100,20450,20450,20450,20450,0
20250408,132700,2351721100,20450,20450,20500,20450,411
20250408,132600,2343315600,20450,20450,20500,20450,19
20250408,132500,2342927000,20450,20500,20500,20450,340
20250408,132400,2335973450,20450,20450,20450,20450,60
20250408,132300,2334746450,20500,20450,20500,20450,140
20250408,132200,2331883350,20450,20450,20500,20450,1715
20250408,132100,2296793150,20500,20500,20500,20500,5
20250408,132000,2296690650,20450,20500,20500,20350,2496
20250408,131900,2245723950,20500,20500,20500,20500,550
20250408,131800,2234448950,20550,20500,20550,20500,48
20250408,131700,2233464650,20550,20550,20550,20550,0
20250408,131600,2233464650,20550,20500,20550,20500,454
20250408,131500,2224157600,20550,20550,20550,20550,0
20250408,131400,2224157600,20550,20450,20550,20450,216
20250408,131300,2219721800,20450,20450,20450,20450,6
20250408,131200,2219599100,20500,20550,20550,20400,2381
20250408,131100,2170843950,20550,20550,20550,20550,168
20250408,131000,2167391550,20600,20550,20600,20550,1561
20250408,130900,2135312950,20550,20600,20600,20550,567
20250408,130800,2123632850,20650,20600,20650,20600,62
20250408,130700,2122353050,20600,20600,20600,20600,370
20250408,130600,2114731050,20650,20600,20650,20600,126
20250408,130500,2112133900,20650,20650,20650,20600,6
20250408,130400,2112010050,20650,20650,20650,20650,17
20250408,130300,2111659000,20600,20600,20600,20600,1076
20250408,130200,2089493400,20650,20650,20650,20650,4
20250408,130100,2089410800,20650,20700,20700,20600,362
20250408,130000,2081945950,20700,20700,20700,20700,51
20250408,125900,2080890250,20700,20700,20700,20700,11
20250408,125800,2080662550,20650,20650,20650,20650,95
20250408,125700,2078700800,20650,20650,20700,20650,140
20250408,125600,2075804800,20650,20700,20700,20650,542
20250408,125500,2064611400,20700,20750,20750,20700,20
20250408,125400,2064197150,20750,20750,20750,20750,13
20250408,125300,2063927400,20750,20750,20750,20750,333
20250408,125200,2057017650,20750,20700,20750,20700,19
20250408,125100,2056623850,20750,20650,20750,20650,829
20250408,125000,2039466100,20650,20650,20650,20650,2
20250408,124900,2039424800,20650,20700,20700,20650,269
20250408,124800,2033863400,20700,20650,20700,20650,153
20250408,124700,2030698900,20650,20650,20650,20650,8
20250408,124600,2030533700,20650,20650,20650,20650,7
20250408,124500,2030389150,20650,20700,20700,20650,147
20250408,124400,2027347750,20700,20700,20700,20700,50
20250408,124300,2026312750,20700,20700,20700,20650,887
20250408,124200,2007991400,20700,20650,20700,20650,29
20250408,124100,2007392250,20700,20750,20750,20700,646
20250408,124000,1994017050,20750,20750,20750,20750,9
20250408,123900,1993830300,20725,20725,20725,20725,1
20250408,123800,1993809575,20750,20750,20750,20750,13
20250408,123700,1993539825,20750,20750,20750,20700,608
20250408,123600,1980949475,20800,20750,20800,20700,56
20250408,123500,1979789925,20750,20750,20750,20750,206
20250408,123400,1975515425,20750,20750,20750,20750,2
20250408,123300,1975473925,20750,20750,20750,20750,10
20250408,123200,1975266425,20750,20750,20750,20700,135
20250408,123100,1972468075,20800,20800,20800,20800,2
20250408,123000,1972426475,20800,20800,20800,20800,0
20250408,122900,1972426475,20800,20800,20800,20800,60
20250408,122800,1971178475,20850,20800,20850,20800,328
20250408,122700,1964355575,20800,20800,20800,20800,20
20250408,122600,1963939575,20750,20750,20750,20700,110
20250408,122500,1961658175,20750,20700,20750,20700,391
20250408,122400,1953555925,20700,20700,20700,20700,0
20250408,122300,1953555925,20700,20700,20700,20700,39
20250408,122200,1952748625,20750,20750,20750,20750,0
20250408,122100,1952748625,20750,20750,20750,20750,26
20250408,122000,1952209125,20750,20750,20750,20750,0
20250408,121900,1952209125,20750,20750,20750,20700,5
20250408,121800,1952105525,20750,20750,20750,20750,1
20250408,121700,1952084775,20750,20750,20750,20750,0
20250408,121600,1952084775,20750,20750,20750,20750,0
20250408,121500,1952084775,20750,20700,20750,20700,1102
20250408,121400,1929264975,20750,20750,20750,20700,719
20250408,121300,1914381075,20750,20750,20750,20700,910
20250408,121200,1895516075,20750,20750,20750,20725,43
20250408,121100,1894623900,20750,20750,20750,20750,654
20250408,121000,1881053400,20750,20750,20800,20750,9
20250408,120900,1880866550,20750,20800,20800,20750,83
20250408,120800,1879143800,20700,20750,20800,20700,692
20250408,120700,1864761000,20750,20750,20750,20750,159
20250408,120600,1861461750,20750,20750,20750,20750,7
20250408,120500,1861316500,20700,20700,20700,20700,160
20250408,120400,1858004500,20750,20750,20750,20700,11
20250408,120300,1857776500,20750,20750,20750,20750,107
20250408,120200,1855556250,20750,20700,20750,20700,106
20250408,120100,1853361950,20750,20700,20750,20700,92
20250408,120000,1851457500,20750,20750,20750,20750,193
20250408,115900,1847452750,20750,20750,20750,20750,654
20250408,115800,1833882250,20800,20800,20800,20800,1
20250408,115700,1833861450,20750,20800,20800,20750,184
20250408,115600,1830041250,20800,20800,20800,20775,554
20250408,115500,1818518800,20800,20800,20800,20800,227
20250408,115400,1813797200,20800,20800,20800,20800,14
20250408,115300,1813506000,20750,20750,20800,20750,1372
20250408,115200,1785036900,20800,20700,20800,20700,1450
20250408,115100,1754960000,20750,20800,20800,20750,1189
20250408,115000,1730282750,20800,20800,20800,20800,127
20250408,114900,1727641150,20800,20800,20850,20800,168
20250408,114800,1724146650,20800,20800,20800,20800,222
20250408,114700,1719529050,20800,20800,20800,20800,800
20250408,114600,1702889050,20850,20850,20850,20800,294
20250408,114500,1696773400,20800,20850,20850,20800,8
20250408,114400,1696606750,20800,20850,20900,20800,22
20250408,114300,1696148150,20850,20850,20850,20850,1019
20250408,114200,1674902000,20850,20900,20900,20850,1331
20250408,114100,1647150550,20900,20900,20900,20900,21
20250408,114000,1646711650,20900,20900,20900,20900,0
20250408,113900,1646711650,20900,20900,20900,20900,427
20250408,113800,1637787350,20900,20950,20950,20900,108
20250408,113700,1635524850,20950,20950,20950,20950,140
20250408,113600,1632591850,20950,20950,20950,20950,313
20250408,113500,1626034500,20900,20900,20900,20900,3
20250408,113400,1625971800,20900,20900,20900,20900,3
20250408,113300,1625909100,20900,20900,20900,20900,253
20250408,113200,1620621400,20900,20900,20900,20900,16
20250408,113100,1620287000,20900,20900,20900,20900,981
20250408,113000,1599784100,20900,20950,20950,20900,55
20250408,112900,1598633350,20950,20950,20950,20950,6
20250408,112800,1598507650,20950,20900,20950,20900,54
20250408,112700,1597376550,20950,20950,20950,20950,12
20250408,112600,1597125150,20950,20950,20950,20950,31
20250408,112500,1596475700,20950,20950,20950,20950,199
20250408,112400,1592306650,20950,20950,20950,20950,678
20250408,112300,1578102550,20950,20950,20950,20950,130
20250408,112200,1575379050,20950,20950,20950,20950,0
20250408,112100,1575379050,20950,20950,20950,20950,0
20250408,112000,1575379050,20950,20950,20950,20950,100
20250408,111900,1573284050,20950,20950,20950,20950,0
20250408,111800,1573284050,20950,20950,20950,20950,538
20250408,111700,1562012950,21000,21000,21000,21000,146
20250408,111600,1558946950,21000,21000,21000,21000,850
20250408,111500,1541096950,21000,20950,21000,20950,12
20250408,111400,1540845450,20950,21000,21000,20950,204
20250408,111300,1536571600,21000,21000,21000,21000,40
20250408,111200,1535731600,20950,20950,21000,20900,150
20250408,111100,1532589950,20900,20950,20950,20900,54
20250408,111000,1531458700,20950,20900,20950,20900,16
20250408,110900,1531124100,20950,20950,21000,20950,267
20250408,110800,1525530000,21000,21000,21000,20900,43
20250408,110700,1524627300,20950,20950,21000,20950,100
20250408,110600,1522532250,20950,20950,20950,20950,22
20250408,110500,1522071350,20950,20950,20950,20950,13
20250408,110400,1521799000,20950,20950,20950,20950,102
20250408,110300,1519662100,20950,20950,20950,20950,56
20250408,110200,1518488900,20950,20950,20950,20950,44
20250408,110100,1517567100,21050,21000,21050,21000,320
20250408,110000,1510845400,20950,20950,20950,20950,2
20250408,105900,1510803500,20950,21000,21000,20900,6
20250408,105800,1510677650,20900,20950,20950,20900,373
20250408,105700,1502863400,20950,20950,20950,20950,0
20250408,105600,1502863400,20950,20950,20950,20950,2
20250408,105500,1502821500,21000,20950,21000,20950,34
20250408,105400,1502107550,20950,20950,20950,20950,1
20250408,105300,1502086600,20950,21000,21000,20950,115
20250408,105200,1499677300,21000,20950,21000,20950,38
20250408,105100,1498881150,20950,20900,20950,20900,542
20250408,105000,1487526450,20900,20950,20950,20900,203
20250408,104900,1483283700,20950,20950,20950,20950,0
20250408,104800,1483283700,20950,20900,20950,20900,70
20250408,104700,1481819100,20900,20950,20950,20900,2
20250408,104600,1481777250,21000,21000,21000,21000,1
20250408,104500,1481756250,20850,20900,21000,20850,224
20250408,104400,1477068500,20900,20900,20900,20850,16
20250408,104300,1476734500,20900,20900,20900,20850,182
20250408,104200,1472930750,20900,20900,20900,20900,187
20250408,104100,1469022450,20950,20950,20950,20900,315
20250408,104000,1462430200,20950,20900,20950,20900,59
20250408,103900,1461196100,20850,20900,20900,20850,424
20250408,103800,1452342000,20950,20950,20950,20950,4
20250408,103700,1452258200,20950,20900,20950,20850,447
20250408,103600,1442915600,20900,20950,20950,20850,836
20250408,103500,1425456550,20950,20900,20950,20900,109
20250408,103400,1423178200,20900,20900,20900,20900,44
20250408,103300,1422258600,20900,20900,20900,20900,45
20250408,103200,1421318100,20900,20900,20900,20900,60
20250408,103100,1420064100,20900,20900,20950,20900,515
20250408,103000,1409292150,20950,21000,21000,20900,128
20250408,102900,1406610000,21000,20950,21000,20900,325
20250408,102800,1399801600,20950,21000,21000,20950,144
20250408,102700,1396781800,21000,21000,21000,21000,0
20250408,102600,1396781800,21000,20900,21000,20900,631
20250408,102500,1383548850,20950,20950,20950,20950,151
20250408,102400,1380385400,20950,20950,20950,20950,133
20250408,102300,1377599050,20950,20950,20950,20950,3
20250408,102200,1377536200,20950,20900,20950,20850,505
20250408,102100,1366983900,20900,20900,20900,20900,20
20250408,102000,1366565900,20900,20850,20900,20850,158
20250408,101900,1363268750,20850,20900,20900,20800,634
20250408,101800,1350046800,20900,20900,20900,20800,147
20250408,101700,1346975100,20850,20850,20850,20800,367
20250408,101600,1339323200,20750,20750,20750,20750,0
20250408,101500,1339323200,20750,20800,20800,20750,153
20250408,101400,1336141200,20750,20750,20800,20750,34
20250408,101300,1335434100,20800,20800,20800,20800,258
20250408,101200,1330067700,20850,20800,20850,20800,3
20250408,101100,1330005250,20850,20800,20850,20800,404
20250408,101000,1321601900,20850,20800,20850,20800,85
20250408,100900,1319830950,20800,20800,20800,20800,344
20250408,100800,1312675750,20800,20800,20800,20750,112
20250408,100700,1310350650,20800,20800,20850,20750,454
20250408,100600,1300904200,20850,20800,20850,20800,180
20250408,100500,1297154350,20800,20800,20800,20800,215
20250408,100400,1292682350,20800,20800,20800,20800,6
20250408,100300,1292557550,20800,20800,20800,20800,58
20250408,100200,1291351150,20750,20800,20800,20750,348
20250408,100100,1284126450,20800,20850,20850,20800,978
20250408,100000,1263783950,20850,20850,20900,20800,366
20250408,095900,1256153450,20850,20900,20900,20850,424
20250408,095800,1247312750,20900,20900,20900,20850,1161
20250408,095700,1223058100,21000,20975,21000,20950,636
20250408,095600,1209728750,20950,21050,21050,20950,90
20250408,095500,1207836300,21050,21000,21050,21000,102
20250408,095400,1205694250,21000,21000,21000,21000,150
20250408,095300,1202544250,20950,21000,21000,20950,177
20250408,095200,1198827300,21000,21000,21000,21000,136
20250408,095100,1195971300,21050,21000,21050,20950,43
20250408,095000,1195068300,21000,21000,21000,21000,23
20250408,094900,1194585300,20950,20950,20950,20950,140
20250408,094800,1191652300,21000,20950,21000,20950,2
20250408,094700,1191610350,20950,20950,20950,20950,437
20250408,094600,1182455200,20950,20950,20950,20900,852
20250408,094500,1164620300,20950,20950,20950,20950,34
20250408,094400,1163908000,21000,21000,21000,21000,1062
20250408,094300,1141606000,21050,21050,21050,21050,0
20250408,094200,1141606000,21050,21000,21050,21000,583
20250408,094100,1129353950,21000,21000,21050,20950,176
20250408,094000,1125655050,21000,21000,21050,21000,808
20250408,093900,1108684450,21000,21000,21000,21000,3
20250408,093800,1108621450,20950,21000,21000,20950,714
20250408,093700,1093661650,20950,21050,21050,20950,1162
20250408,093600,1069254600,21050,21000,21050,21000,203
20250408,093500,1064987700,21000,21050,21050,20950,1151
20250408,093400,1040816650,21050,21000,21050,21000,275
20250408,093300,1035041550,21050,21100,21100,21000,1728
20250408,093200,998748450,21050,21150,21150,21050,1247
20250408,093100,972495200,21150,21100,21150,21100,456
20250408,093000,962871950,21150,21150,21200,21150,232
20250408,092900,957964000,21150,21050,21150,21050,2064
20250408,092800,914400700,21050,21100,21100,21000,1582
20250408,092700,881142950,21050,21100,21100,21050,797
20250408,092600,864329250,21100,21100,21150,21100,1600
20250408,092500,830567650,21150,21100,21150,21050,1651
20250408,092400,795748850,21100,21150,21150,21100,173
20250408,092300,792097900,21100,21200,21200,21100,1605
20250408,092200,758207050,21200,21250,21250,21150,1766
20250408,092100,720832900,21250,21200,21250,21200,1484
20250408,092000,689368400,21250,21200,21300,21200,3035
20250408,091900,624925600,21300,21250,21350,21250,1396
20250408,091800,595245150,21200,21300,21350,21200,2241
20250408,091700,547572200,21350,21350,21350,21300,2205
20250408,091600,500536750,21400,21400,21450,21350,768
20250408,091500,484104200,21450,21400,21450,21350,816
20250408,091400,466656450,21400,21350,21450,21350,203
20250408,091300,462311200,21350,21300,21550,21300,1366
20250408,091200,433021300,21450,21400,21450,21200,1655
20250408,091100,397833000,21400,21300,21500,21300,1271
20250408,091000,370650050,21300,21350,21350,21200,1022
20250408,090900,348876200,21400,21400,21450,21300,1024
20250408,090800,326995650,21450,21300,21450,21300,2452
20250408,090700,274568700,21400,21200,21400,21200,1101
20250408,090600,251092500,21200,21200,21300,21200,989
20250408,090500,230076900,21250,21150,21250,21150,549
20250408,090400,218435150,21150,21150,21150,21150,674
20250408,090300,204180050,21150,21150,21250,21050,1105
20250408,090200,180784500,21150,21150,21150,21100,2581
20250408,090100,126215450,21200,21200,21250,21200,1301
20250408,090000,98622050,21250,21150,21400,21150,4658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184700 3722628550 20350 20350 20350 20350 8162
3 20250408 184600 3722628550 20350 20350 20350 20350 0
4 20250408 184500 3722628550 20350 20350 20350 20350 0
5 20250408 184400 3722628550 20350 20350 20350 20350 0
6 20250408 184300 3722628550 20350 20350 20350 20350 0
7 20250408 184200 3722628550 20350 20350 20350 20350 0
8 20250408 184100 3722628550 20350 20350 20350 20350 0
9 20250408 184000 3722628550 20350 20350 20350 20350 0
10 20250408 183900 3722628550 20350 20350 20350 20350 0
11 20250408 183800 3722628550 20350 20350 20350 20350 0
12 20250408 183700 3722628550 20350 20350 20350 20350 0
13 20250408 183600 3722628550 20350 20350 20350 20350 0
14 20250408 183500 3722628550 20350 20350 20350 20350 0
15 20250408 183400 3722628550 20350 20350 20350 20350 0
16 20250408 183300 3722628550 20350 20350 20350 20350 0
17 20250408 183200 3722628550 20350 20350 20350 20350 0
18 20250408 183100 3722628550 20350 20350 20350 20350 0
19 20250408 183000 3722628550 20350 20350 20350 20350 0
20 20250408 182900 3722628550 20350 20350 20350 20350 0
21 20250408 182800 3722628550 20350 20350 20350 20350 0
22 20250408 182700 3722628550 20350 20350 20350 20350 0
23 20250408 182600 3722628550 20350 20350 20350 20350 0
24 20250408 182500 3722628550 20350 20350 20350 20350 0
25 20250408 182400 3722628550 20350 20350 20350 20350 0
26 20250408 182300 3722628550 20350 20350 20350 20350 0
27 20250408 182200 3722628550 20350 20350 20350 20350 0
28 20250408 182100 3722628550 20350 20350 20350 20350 0
29 20250408 182000 3722628550 20350 20350 20350 20350 0
30 20250408 181900 3722628550 20350 20350 20350 20350 0
31 20250408 181800 3722628550 20350 20350 20350 20350 0
32 20250408 181700 3722628550 20350 20350 20350 20350 8162
33 20250408 181600 3722628550 20350 20350 20350 20350 0
34 20250408 181500 3722628550 20350 20350 20350 20350 0
35 20250408 181400 3722628550 20350 20350 20350 20350 0
36 20250408 181300 3722628550 20350 20350 20350 20350 0
37 20250408 181200 3722628550 20350 20350 20350 20350 0
38 20250408 181100 3722628550 20350 20350 20350 20350 0
39 20250408 181000 3722628550 20350 20350 20350 20350 0
40 20250408 180900 3722628550 20350 20350 20350 20350 0
41 20250408 180800 3722628550 20350 20350 20350 20350 0
42 20250408 180700 3722628550 20350 20350 20350 20350 0
43 20250408 180600 3722628550 20350 20350 20350 20350 0
44 20250408 180500 3722628550 20350 20350 20350 20350 0
45 20250408 180400 3722628550 20350 20350 20350 20350 0
46 20250408 180300 3722628550 20350 20350 20350 20350 0
47 20250408 180200 3722628550 20350 20350 20350 20350 0
48 20250408 180100 3722628550 20350 20350 20350 20350 0
49 20250408 180000 3722628550 20350 20350 20350 20350 0
50 20250408 175900 3722628550 20350 20350 20350 20350 0
51 20250408 175800 3722628550 20350 20350 20350 20350 0
52 20250408 175700 3722628550 20350 20350 20350 20350 0
53 20250408 175600 3722628550 20350 20350 20350 20350 0
54 20250408 175500 3722628550 20350 20350 20350 20350 0
55 20250408 175400 3722628550 20350 20350 20350 20350 0
56 20250408 175300 3722628550 20350 20350 20350 20350 0
57 20250408 175200 3722628550 20350 20350 20350 20350 0
58 20250408 175100 3722628550 20350 20350 20350 20350 0
59 20250408 175000 3722628550 20350 20350 20350 20350 0
60 20250408 174900 3722628550 20350 20350 20350 20350 0
61 20250408 174800 3722628550 20350 20350 20350 20350 0
62 20250408 174700 3722628550 20350 20350 20350 20350 8162
63 20250408 174600 3722628550 20350 20350 20350 20350 0
64 20250408 174500 3722628550 20350 20350 20350 20350 0
65 20250408 174400 3722628550 20350 20350 20350 20350 0
66 20250408 174300 3722628550 20350 20350 20350 20350 0
67 20250408 174200 3722628550 20350 20350 20350 20350 0
68 20250408 174100 3722628550 20350 20350 20350 20350 0
69 20250408 174000 3722628550 20350 20350 20350 20350 0
70 20250408 173900 3722628550 20350 20350 20350 20350 0
71 20250408 173800 3722628550 20350 20350 20350 20350 0
72 20250408 173700 3722628550 20350 20350 20350 20350 0
73 20250408 173600 3722628550 20350 20350 20350 20350 0
74 20250408 173500 3722628550 20350 20350 20350 20350 0
75 20250408 173400 3722628550 20350 20350 20350 20350 0
76 20250408 173300 3722628550 20350 20350 20350 20350 0
77 20250408 173200 3722628550 20350 20350 20350 20350 0
78 20250408 173100 3722628550 20350 20350 20350 20350 0
79 20250408 173000 3722628550 20350 20350 20350 20350 0
80 20250408 172900 3722628550 20350 20350 20350 20350 0
81 20250408 172800 3722628550 20350 20350 20350 20350 0
82 20250408 172700 3722628550 20350 20350 20350 20350 0
83 20250408 172600 3722628550 20350 20350 20350 20350 0
84 20250408 172500 3722628550 20350 20350 20350 20350 0
85 20250408 172400 3722628550 20350 20350 20350 20350 0
86 20250408 172300 3722628550 20350 20350 20350 20350 0
87 20250408 172200 3722628550 20350 20350 20350 20350 0
88 20250408 172100 3722628550 20350 20350 20350 20350 0
89 20250408 172000 3722628550 20350 20350 20350 20350 0
90 20250408 171900 3722628550 20350 20350 20350 20350 0
91 20250408 171800 3722628550 20350 20350 20350 20350 0
92 20250408 171700 3722628550 20350 20350 20350 20350 8162
93 20250408 171600 3722628550 20350 20350 20350 20350 0
94 20250408 171500 3722628550 20350 20350 20350 20350 0
95 20250408 171400 3722628550 20350 20350 20350 20350 0
96 20250408 171300 3722628550 20350 20350 20350 20350 0
97 20250408 171200 3722628550 20350 20350 20350 20350 0
98 20250408 171100 3722628550 20350 20350 20350 20350 0
99 20250408 171000 3722628550 20350 20350 20350 20350 0
100 20250408 170900 3722628550 20350 20350 20350 20350 0
101 20250408 170800 3722628550 20350 20350 20350 20350 0
102 20250408 170700 3722628550 20350 20350 20350 20350 0
103 20250408 170600 3722628550 20350 20350 20350 20350 0
104 20250408 170500 3722628550 20350 20350 20350 20350 0
105 20250408 170400 3722628550 20350 20350 20350 20350 0
106 20250408 170300 3722628550 20350 20350 20350 20350 0
107 20250408 170200 3722628550 20350 20350 20350 20350 0
108 20250408 170100 3722628550 20350 20350 20350 20350 0
109 20250408 170000 3722628550 20350 20350 20350 20350 0
110 20250408 165900 3722628550 20350 20350 20350 20350 0
111 20250408 165800 3722628550 20350 20350 20350 20350 0
112 20250408 165700 3722628550 20350 20350 20350 20350 0
113 20250408 165600 3722628550 20350 20350 20350 20350 0
114 20250408 165500 3722628550 20350 20350 20350 20350 0
115 20250408 165400 3722628550 20350 20350 20350 20350 0
116 20250408 165300 3722628550 20350 20350 20350 20350 0
117 20250408 165200 3722628550 20350 20350 20350 20350 0
118 20250408 165100 3722628550 20350 20350 20350 20350 0
119 20250408 165000 3722628550 20350 20350 20350 20350 0
120 20250408 164900 3722628550 20350 20350 20350 20350 0
121 20250408 164800 3722628550 20350 20350 20350 20350 0
122 20250408 164700 3722628550 20350 20350 20350 20350 8162
123 20250408 164600 3722628550 20350 20350 20350 20350 0
124 20250408 164500 3722628550 20350 20350 20350 20350 0
125 20250408 164400 3722628550 20350 20350 20350 20350 0
126 20250408 164300 3722628550 20350 20350 20350 20350 0
127 20250408 164200 3722628550 20350 20350 20350 20350 0
128 20250408 164100 3722628550 20350 20350 20350 20350 0
129 20250408 164000 3722628550 20350 20350 20350 20350 0
130 20250408 163900 3722628550 20350 20350 20350 20350 0
131 20250408 163800 3722628550 20350 20350 20350 20350 0
132 20250408 163700 3722628550 20350 20350 20350 20350 0
133 20250408 163600 3722628550 20350 20350 20350 20350 0
134 20250408 163500 3722628550 20350 20350 20350 20350 0
135 20250408 163400 3722628550 20350 20350 20350 20350 0
136 20250408 163300 3722628550 20350 20350 20350 20350 0
137 20250408 163200 3722628550 20350 20350 20350 20350 0
138 20250408 163100 3722628550 20350 20350 20350 20350 0
139 20250408 163000 3722628550 20350 20350 20350 20350 0
140 20250408 162900 3722628550 20350 20350 20350 20350 0
141 20250408 162800 3722628550 20350 20350 20350 20350 0
142 20250408 162700 3722628550 20350 20350 20350 20350 0
143 20250408 162600 3722628550 20350 20350 20350 20350 0
144 20250408 162500 3722628550 20350 20350 20350 20350 0
145 20250408 162400 3722628550 20350 20350 20350 20350 0
146 20250408 162300 3722628550 20350 20350 20350 20350 0
147 20250408 162200 3722628550 20350 20350 20350 20350 0
148 20250408 162100 3722628550 20350 20350 20350 20350 0
149 20250408 162000 3722628550 20350 20350 20350 20350 0
150 20250408 161900 3722628550 20350 20350 20350 20350 0
151 20250408 161800 3722628550 20350 20350 20350 20350 0
152 20250408 161700 3722628550 20350 20350 20350 20350 8162
153 20250408 161600 3722628550 20350 20350 20350 20350 0
154 20250408 161500 3722628550 20350 20350 20350 20350 0
155 20250408 161400 3722628550 20350 20350 20350 20350 0
156 20250408 161300 3722628550 20350 20350 20350 20350 0
157 20250408 161200 3722628550 20350 20350 20350 20350 0
158 20250408 161100 3722628550 20350 20350 20350 20350 0
159 20250408 161000 3722628550 20350 20350 20350 20350 0
160 20250408 160900 3722628550 20350 20350 20350 20350 0
161 20250408 160800 3722628550 20350 20350 20350 20350 0
162 20250408 160700 3722628550 20350 20350 20350 20350 0
163 20250408 160600 3722628550 20350 20350 20350 20350 0
164 20250408 160500 3722628550 20350 20350 20350 20350 0
165 20250408 160400 3722628550 20350 20350 20350 20350 0
166 20250408 160300 3722628550 20350 20350 20350 20350 0
167 20250408 160200 3722628550 20350 20350 20350 20350 0
168 20250408 160100 3722628550 20350 20350 20350 20350 0
169 20250408 160000 3722628550 20350 20350 20350 20350 0
170 20250408 155900 3722628550 20350 20350 20350 20350 0
171 20250408 155800 3722628550 20350 20350 20350 20350 0
172 20250408 155700 3722628550 20350 20350 20350 20350 0
173 20250408 155600 3722628550 20350 20350 20350 20350 0
174 20250408 155500 3722628550 20350 20350 20350 20350 0
175 20250408 155400 3722628550 20350 20350 20350 20350 0
176 20250408 155300 3722628550 20350 20350 20350 20350 0
177 20250408 155200 3722628550 20350 20350 20350 20350 0
178 20250408 155100 3722628550 20350 20350 20350 20350 0
179 20250408 155000 3722628550 20350 20350 20350 20350 0
180 20250408 154900 3722628550 20350 20350 20350 20350 0
181 20250408 154800 3722628550 20350 20350 20350 20350 0
182 20250408 154700 3722628550 20350 20350 20350 20350 8162
183 20250408 154600 3722628550 20350 20350 20350 20350 0
184 20250408 154500 3722628550 20350 20350 20350 20350 0
185 20250408 154400 3722628550 20350 20350 20350 20350 0
186 20250408 154300 3722628550 20350 20350 20350 20350 0
187 20250408 154200 3722628550 20350 20350 20350 20350 0
188 20250408 154100 3722628550 20350 20350 20350 20350 0
189 20250408 154000 3722628550 20350 20350 20350 20350 0
190 20250408 153900 3722628550 20350 20350 20350 20350 0
191 20250408 153800 3722628550 20350 20350 20350 20350 0
192 20250408 153700 3722628550 20350 20350 20350 20350 0
193 20250408 153600 3722628550 20350 20350 20350 20350 0
194 20250408 153500 3722628550 20350 20350 20350 20350 0
195 20250408 153400 3722628550 20350 20350 20350 20350 0
196 20250408 153300 3722628550 20350 20350 20350 20350 0
197 20250408 153200 3722628550 20350 20350 20350 20350 0
198 20250408 153100 3722628550 20350 20350 20350 20350 0
199 20250408 153000 3722628550 20350 20350 20350 20350 8162
200 20250408 152900 3556531850 20350 20350 20350 20350 0
201 20250408 152800 3556531850 20350 20350 20350 20350 0
202 20250408 152700 3556531850 20350 20350 20350 20350 0
203 20250408 152600 3556531850 20350 20350 20350 20350 0
204 20250408 152500 3556531850 20350 20350 20350 20350 0
205 20250408 152400 3556531850 20350 20350 20350 20350 0
206 20250408 152300 3556531850 20350 20350 20350 20350 0
207 20250408 152200 3556531850 20350 20350 20350 20350 0
208 20250408 152100 3556531850 20350 20350 20350 20350 0
209 20250408 152000 3556531850 20350 20350 20350 20350 0
210 20250408 151900 3556531850 20350 20300 20400 20250 849
211 20250408 151800 3539275050 20400 20350 20400 20300 1549
212 20250408 151700 3507748300 20350 20350 20350 20250 1377
213 20250408 151600 3479835800 20300 20350 20350 20250 1164
214 20250408 151500 3456227500 20300 20300 20400 20300 2832
215 20250408 151400 3398651800 20300 20350 20350 20250 1355
216 20250408 151300 3371194750 20350 20400 20400 20300 1117
217 20250408 151200 3348471900 20400 20400 20400 20350 263
218 20250408 151100 3343116950 20400 20400 20450 20400 83
219 20250408 151000 3341423550 20400 20400 20450 20350 312
220 20250408 150900 3335062950 20450 20450 20450 20400 87
221 20250408 150800 3333287850 20450 20450 20450 20350 17
222 20250408 150700 3332941100 20400 20400 20450 20350 773
223 20250408 150600 3317175525 20400 20400 20450 20350 347
224 20250408 150500 3310104625 20400 20450 20500 20350 120
225 20250408 150400 3307656125 20450 20500 20550 20450 1887
226 20250408 150300 3268999675 20450 20500 20500 20400 493
227 20250408 150200 3258912625 20500 20400 20500 20400 694
228 20250408 150100 3244740625 20400 20350 20400 20350 176
229 20250408 150000 3241155225 20350 20400 20400 20300 69
230 20250408 145900 3239751425 20350 20400 20400 20300 748
231 20250408 145800 3224524475 20400 20400 20400 20400 377
232 20250408 145700 3216833675 20400 20350 20400 20300 654
233 20250408 145600 3203509425 20350 20350 20350 20300 317
234 20250408 145500 3197064225 20350 20250 20350 20250 208
235 20250408 145400 3192835975 20250 20350 20350 20250 1391
236 20250408 145300 3164590875 20350 20350 20350 20350 107
237 20250408 145200 3162413425 20300 20400 20400 20300 5
238 20250408 145100 3162311825 20350 20300 20400 20300 686
239 20250408 145000 3148343575 20250 20250 20275 20250 571
240 20250408 144900 3136780800 20300 20300 20350 20250 845
241 20250408 144800 3119627250 20300 20350 20400 20250 1394
242 20250408 144700 3091284050 20350 20300 20450 20300 1619
243 20250408 144600 3058252050 20300 20300 20300 20300 413
244 20250408 144500 3049868150 20300 20350 20350 20300 451
245 20250408 144400 3040705200 20300 20350 20400 20300 438
246 20250408 144300 3031798150 20350 20350 20400 20300 95
247 20250408 144200 3029868500 20350 20350 20400 20300 3744
248 20250408 144100 2953859750 20350 20350 20350 20300 613
249 20250408 144000 2941398850 20350 20350 20350 20350 1132
250 20250408 143900 2918362650 20300 20400 20400 20300 497
251 20250408 143800 2908249850 20350 20350 20350 20300 358
252 20250408 143700 2900964600 20400 20400 20400 20400 363
253 20250408 143600 2893559400 20400 20450 20450 20400 131
254 20250408 143500 2890886500 20400 20300 20400 20300 525
255 20250408 143400 2880180500 20350 20300 20400 20300 2628
256 20250408 143300 2826703150 20350 20300 20350 20300 5281
257 20250408 143200 2719484800 20350 20350 20350 20350 27
258 20250408 143100 2718935350 20350 20250 20350 20250 645
259 20250408 143000 2705843250 20250 20250 20300 20250 350
260 20250408 142900 2698750400 20300 20300 20300 20250 603
261 20250408 142800 2686509550 20300 20300 20300 20300 237
262 20250408 142700 2681698450 20350 20300 20350 20300 263
263 20250408 142600 2676358750 20300 20300 20350 20300 212
264 20250408 142500 2672054900 20300 20350 20350 20300 191
265 20250408 142400 2668176750 20350 20300 20350 20300 1081
266 20250408 142300 2646230975 20300 20350 20350 20300 82
267 20250408 142200 2644562325 20350 20350 20350 20300 458
268 20250408 142100 2635253425 20350 20350 20350 20350 0
269 20250408 142000 2635253425 20350 20350 20350 20350 3
270 20250408 141900 2635192375 20400 20350 20400 20350 3
271 20250408 141800 2635131275 20350 20400 20400 20350 52
272 20250408 141700 2634073025 20350 20350 20350 20350 177
273 20250408 141600 2630471075 20400 20350 20400 20350 966
274 20250408 141500 2610812925 20400 20400 20400 20350 72
275 20250408 141400 2609346675 20400 20400 20400 20400 104
276 20250408 141300 2607225075 20400 20400 20400 20400 269
277 20250408 141200 2601737475 20400 20400 20400 20400 688
278 20250408 141100 2587702275 20400 20400 20400 20400 269
279 20250408 141000 2582214675 20400 20400 20425 20400 199
280 20250408 140900 2578154875 20425 20425 20425 20400 132
281 20250408 140800 2575462025 20425 20400 20450 20400 63
282 20250408 140700 2574176750 20400 20400 20400 20400 1
283 20250408 140600 2574156350 20450 20450 20450 20450 0
284 20250408 140500 2574156350 20450 20400 20450 20400 1003
285 20250408 140400 2553695100 20400 20400 20400 20400 297
286 20250408 140300 2547636300 20450 20450 20450 20450 0
287 20250408 140200 2547636300 20450 20450 20450 20450 0
288 20250408 140100 2547636300 20450 20400 20450 20400 265
289 20250408 140000 2542230200 20400 20400 20450 20400 186
290 20250408 135900 2538434800 20400 20400 20400 20350 185
291 20250408 135800 2534661850 20400 20400 20400 20400 106
292 20250408 135700 2532499450 20400 20350 20400 20350 1593
293 20250408 135600 2500025850 20400 20350 20400 20350 284
294 20250408 135500 2494246400 20350 20350 20350 20350 189
295 20250408 135400 2490400250 20350 20400 20400 20350 70
296 20250408 135300 2488972750 20400 20400 20400 20350 6
297 20250408 135200 2488850400 20400 20350 20400 20350 155
298 20250408 135100 2485690550 20400 20400 20400 20350 224
299 20250408 135000 2481121150 20400 20350 20400 20350 411
300 20250408 134900 2472751600 20350 20350 20450 20350 731
301 20250408 134800 2457854200 20300 20350 20350 20300 15
302 20250408 134700 2457549050 20350 20350 20350 20350 143
303 20250408 134600 2454639000 20350 20350 20350 20300 643
304 20250408 134500 2441573950 20350 20300 20350 20300 37
305 20250408 134400 2440821100 20400 20400 20400 20400 1
306 20250408 134300 2440800700 20350 20350 20350 20350 123
307 20250408 134200 2438297650 20350 20350 20350 20350 501
308 20250408 134100 2428102300 20350 20350 20350 20350 76
309 20250408 134000 2426555700 20400 20350 20400 20350 1589
310 20250408 133900 2394219500 20400 20400 20400 20350 181
311 20250408 133800 2390530400 20400 20400 20400 20400 81
312 20250408 133700 2388878000 20400 20400 20400 20350 36
313 20250408 133600 2388144850 20400 20400 20400 20350 730
314 20250408 133500 2373257850 20500 20500 20500 20500 1
315 20250408 133400 2373237350 20450 20450 20450 20450 4
316 20250408 133300 2373155550 20450 20450 20450 20450 280
317 20250408 133200 2367429550 20450 20450 20450 20450 6
318 20250408 133100 2367306850 20450 20450 20450 20450 0
319 20250408 133000 2367306850 20450 20450 20500 20450 333
320 20250408 132900 2360494100 20400 20450 20450 20400 429
321 20250408 132800 2351721100 20450 20450 20450 20450 0
322 20250408 132700 2351721100 20450 20450 20500 20450 411
323 20250408 132600 2343315600 20450 20450 20500 20450 19
324 20250408 132500 2342927000 20450 20500 20500 20450 340
325 20250408 132400 2335973450 20450 20450 20450 20450 60
326 20250408 132300 2334746450 20500 20450 20500 20450 140
327 20250408 132200 2331883350 20450 20450 20500 20450 1715
328 20250408 132100 2296793150 20500 20500 20500 20500 5
329 20250408 132000 2296690650 20450 20500 20500 20350 2496
330 20250408 131900 2245723950 20500 20500 20500 20500 550
331 20250408 131800 2234448950 20550 20500 20550 20500 48
332 20250408 131700 2233464650 20550 20550 20550 20550 0
333 20250408 131600 2233464650 20550 20500 20550 20500 454
334 20250408 131500 2224157600 20550 20550 20550 20550 0
335 20250408 131400 2224157600 20550 20450 20550 20450 216
336 20250408 131300 2219721800 20450 20450 20450 20450 6
337 20250408 131200 2219599100 20500 20550 20550 20400 2381
338 20250408 131100 2170843950 20550 20550 20550 20550 168
339 20250408 131000 2167391550 20600 20550 20600 20550 1561
340 20250408 130900 2135312950 20550 20600 20600 20550 567
341 20250408 130800 2123632850 20650 20600 20650 20600 62
342 20250408 130700 2122353050 20600 20600 20600 20600 370
343 20250408 130600 2114731050 20650 20600 20650 20600 126
344 20250408 130500 2112133900 20650 20650 20650 20600 6
345 20250408 130400 2112010050 20650 20650 20650 20650 17
346 20250408 130300 2111659000 20600 20600 20600 20600 1076
347 20250408 130200 2089493400 20650 20650 20650 20650 4
348 20250408 130100 2089410800 20650 20700 20700 20600 362
349 20250408 130000 2081945950 20700 20700 20700 20700 51
350 20250408 125900 2080890250 20700 20700 20700 20700 11
351 20250408 125800 2080662550 20650 20650 20650 20650 95
352 20250408 125700 2078700800 20650 20650 20700 20650 140
353 20250408 125600 2075804800 20650 20700 20700 20650 542
354 20250408 125500 2064611400 20700 20750 20750 20700 20
355 20250408 125400 2064197150 20750 20750 20750 20750 13
356 20250408 125300 2063927400 20750 20750 20750 20750 333
357 20250408 125200 2057017650 20750 20700 20750 20700 19
358 20250408 125100 2056623850 20750 20650 20750 20650 829
359 20250408 125000 2039466100 20650 20650 20650 20650 2
360 20250408 124900 2039424800 20650 20700 20700 20650 269
361 20250408 124800 2033863400 20700 20650 20700 20650 153
362 20250408 124700 2030698900 20650 20650 20650 20650 8
363 20250408 124600 2030533700 20650 20650 20650 20650 7
364 20250408 124500 2030389150 20650 20700 20700 20650 147
365 20250408 124400 2027347750 20700 20700 20700 20700 50
366 20250408 124300 2026312750 20700 20700 20700 20650 887
367 20250408 124200 2007991400 20700 20650 20700 20650 29
368 20250408 124100 2007392250 20700 20750 20750 20700 646
369 20250408 124000 1994017050 20750 20750 20750 20750 9
370 20250408 123900 1993830300 20725 20725 20725 20725 1
371 20250408 123800 1993809575 20750 20750 20750 20750 13
372 20250408 123700 1993539825 20750 20750 20750 20700 608
373 20250408 123600 1980949475 20800 20750 20800 20700 56
374 20250408 123500 1979789925 20750 20750 20750 20750 206
375 20250408 123400 1975515425 20750 20750 20750 20750 2
376 20250408 123300 1975473925 20750 20750 20750 20750 10
377 20250408 123200 1975266425 20750 20750 20750 20700 135
378 20250408 123100 1972468075 20800 20800 20800 20800 2
379 20250408 123000 1972426475 20800 20800 20800 20800 0
380 20250408 122900 1972426475 20800 20800 20800 20800 60
381 20250408 122800 1971178475 20850 20800 20850 20800 328
382 20250408 122700 1964355575 20800 20800 20800 20800 20
383 20250408 122600 1963939575 20750 20750 20750 20700 110
384 20250408 122500 1961658175 20750 20700 20750 20700 391
385 20250408 122400 1953555925 20700 20700 20700 20700 0
386 20250408 122300 1953555925 20700 20700 20700 20700 39
387 20250408 122200 1952748625 20750 20750 20750 20750 0
388 20250408 122100 1952748625 20750 20750 20750 20750 26
389 20250408 122000 1952209125 20750 20750 20750 20750 0
390 20250408 121900 1952209125 20750 20750 20750 20700 5
391 20250408 121800 1952105525 20750 20750 20750 20750 1
392 20250408 121700 1952084775 20750 20750 20750 20750 0
393 20250408 121600 1952084775 20750 20750 20750 20750 0
394 20250408 121500 1952084775 20750 20700 20750 20700 1102
395 20250408 121400 1929264975 20750 20750 20750 20700 719
396 20250408 121300 1914381075 20750 20750 20750 20700 910
397 20250408 121200 1895516075 20750 20750 20750 20725 43
398 20250408 121100 1894623900 20750 20750 20750 20750 654
399 20250408 121000 1881053400 20750 20750 20800 20750 9
400 20250408 120900 1880866550 20750 20800 20800 20750 83
401 20250408 120800 1879143800 20700 20750 20800 20700 692
402 20250408 120700 1864761000 20750 20750 20750 20750 159
403 20250408 120600 1861461750 20750 20750 20750 20750 7
404 20250408 120500 1861316500 20700 20700 20700 20700 160
405 20250408 120400 1858004500 20750 20750 20750 20700 11
406 20250408 120300 1857776500 20750 20750 20750 20750 107
407 20250408 120200 1855556250 20750 20700 20750 20700 106
408 20250408 120100 1853361950 20750 20700 20750 20700 92
409 20250408 120000 1851457500 20750 20750 20750 20750 193
410 20250408 115900 1847452750 20750 20750 20750 20750 654
411 20250408 115800 1833882250 20800 20800 20800 20800 1
412 20250408 115700 1833861450 20750 20800 20800 20750 184
413 20250408 115600 1830041250 20800 20800 20800 20775 554
414 20250408 115500 1818518800 20800 20800 20800 20800 227
415 20250408 115400 1813797200 20800 20800 20800 20800 14
416 20250408 115300 1813506000 20750 20750 20800 20750 1372
417 20250408 115200 1785036900 20800 20700 20800 20700 1450
418 20250408 115100 1754960000 20750 20800 20800 20750 1189
419 20250408 115000 1730282750 20800 20800 20800 20800 127
420 20250408 114900 1727641150 20800 20800 20850 20800 168
421 20250408 114800 1724146650 20800 20800 20800 20800 222
422 20250408 114700 1719529050 20800 20800 20800 20800 800
423 20250408 114600 1702889050 20850 20850 20850 20800 294
424 20250408 114500 1696773400 20800 20850 20850 20800 8
425 20250408 114400 1696606750 20800 20850 20900 20800 22
426 20250408 114300 1696148150 20850 20850 20850 20850 1019
427 20250408 114200 1674902000 20850 20900 20900 20850 1331
428 20250408 114100 1647150550 20900 20900 20900 20900 21
429 20250408 114000 1646711650 20900 20900 20900 20900 0
430 20250408 113900 1646711650 20900 20900 20900 20900 427
431 20250408 113800 1637787350 20900 20950 20950 20900 108
432 20250408 113700 1635524850 20950 20950 20950 20950 140
433 20250408 113600 1632591850 20950 20950 20950 20950 313
434 20250408 113500 1626034500 20900 20900 20900 20900 3
435 20250408 113400 1625971800 20900 20900 20900 20900 3
436 20250408 113300 1625909100 20900 20900 20900 20900 253
437 20250408 113200 1620621400 20900 20900 20900 20900 16
438 20250408 113100 1620287000 20900 20900 20900 20900 981
439 20250408 113000 1599784100 20900 20950 20950 20900 55
440 20250408 112900 1598633350 20950 20950 20950 20950 6
441 20250408 112800 1598507650 20950 20900 20950 20900 54
442 20250408 112700 1597376550 20950 20950 20950 20950 12
443 20250408 112600 1597125150 20950 20950 20950 20950 31
444 20250408 112500 1596475700 20950 20950 20950 20950 199
445 20250408 112400 1592306650 20950 20950 20950 20950 678
446 20250408 112300 1578102550 20950 20950 20950 20950 130
447 20250408 112200 1575379050 20950 20950 20950 20950 0
448 20250408 112100 1575379050 20950 20950 20950 20950 0
449 20250408 112000 1575379050 20950 20950 20950 20950 100
450 20250408 111900 1573284050 20950 20950 20950 20950 0
451 20250408 111800 1573284050 20950 20950 20950 20950 538
452 20250408 111700 1562012950 21000 21000 21000 21000 146
453 20250408 111600 1558946950 21000 21000 21000 21000 850
454 20250408 111500 1541096950 21000 20950 21000 20950 12
455 20250408 111400 1540845450 20950 21000 21000 20950 204
456 20250408 111300 1536571600 21000 21000 21000 21000 40
457 20250408 111200 1535731600 20950 20950 21000 20900 150
458 20250408 111100 1532589950 20900 20950 20950 20900 54
459 20250408 111000 1531458700 20950 20900 20950 20900 16
460 20250408 110900 1531124100 20950 20950 21000 20950 267
461 20250408 110800 1525530000 21000 21000 21000 20900 43
462 20250408 110700 1524627300 20950 20950 21000 20950 100
463 20250408 110600 1522532250 20950 20950 20950 20950 22
464 20250408 110500 1522071350 20950 20950 20950 20950 13
465 20250408 110400 1521799000 20950 20950 20950 20950 102
466 20250408 110300 1519662100 20950 20950 20950 20950 56
467 20250408 110200 1518488900 20950 20950 20950 20950 44
468 20250408 110100 1517567100 21050 21000 21050 21000 320
469 20250408 110000 1510845400 20950 20950 20950 20950 2
470 20250408 105900 1510803500 20950 21000 21000 20900 6
471 20250408 105800 1510677650 20900 20950 20950 20900 373
472 20250408 105700 1502863400 20950 20950 20950 20950 0
473 20250408 105600 1502863400 20950 20950 20950 20950 2
474 20250408 105500 1502821500 21000 20950 21000 20950 34
475 20250408 105400 1502107550 20950 20950 20950 20950 1
476 20250408 105300 1502086600 20950 21000 21000 20950 115
477 20250408 105200 1499677300 21000 20950 21000 20950 38
478 20250408 105100 1498881150 20950 20900 20950 20900 542
479 20250408 105000 1487526450 20900 20950 20950 20900 203
480 20250408 104900 1483283700 20950 20950 20950 20950 0
481 20250408 104800 1483283700 20950 20900 20950 20900 70
482 20250408 104700 1481819100 20900 20950 20950 20900 2
483 20250408 104600 1481777250 21000 21000 21000 21000 1
484 20250408 104500 1481756250 20850 20900 21000 20850 224
485 20250408 104400 1477068500 20900 20900 20900 20850 16
486 20250408 104300 1476734500 20900 20900 20900 20850 182
487 20250408 104200 1472930750 20900 20900 20900 20900 187
488 20250408 104100 1469022450 20950 20950 20950 20900 315
489 20250408 104000 1462430200 20950 20900 20950 20900 59
490 20250408 103900 1461196100 20850 20900 20900 20850 424
491 20250408 103800 1452342000 20950 20950 20950 20950 4
492 20250408 103700 1452258200 20950 20900 20950 20850 447
493 20250408 103600 1442915600 20900 20950 20950 20850 836
494 20250408 103500 1425456550 20950 20900 20950 20900 109
495 20250408 103400 1423178200 20900 20900 20900 20900 44
496 20250408 103300 1422258600 20900 20900 20900 20900 45
497 20250408 103200 1421318100 20900 20900 20900 20900 60
498 20250408 103100 1420064100 20900 20900 20950 20900 515
499 20250408 103000 1409292150 20950 21000 21000 20900 128
500 20250408 102900 1406610000 21000 20950 21000 20900 325
501 20250408 102800 1399801600 20950 21000 21000 20950 144
502 20250408 102700 1396781800 21000 21000 21000 21000 0
503 20250408 102600 1396781800 21000 20900 21000 20900 631
504 20250408 102500 1383548850 20950 20950 20950 20950 151
505 20250408 102400 1380385400 20950 20950 20950 20950 133
506 20250408 102300 1377599050 20950 20950 20950 20950 3
507 20250408 102200 1377536200 20950 20900 20950 20850 505
508 20250408 102100 1366983900 20900 20900 20900 20900 20
509 20250408 102000 1366565900 20900 20850 20900 20850 158
510 20250408 101900 1363268750 20850 20900 20900 20800 634
511 20250408 101800 1350046800 20900 20900 20900 20800 147
512 20250408 101700 1346975100 20850 20850 20850 20800 367
513 20250408 101600 1339323200 20750 20750 20750 20750 0
514 20250408 101500 1339323200 20750 20800 20800 20750 153
515 20250408 101400 1336141200 20750 20750 20800 20750 34
516 20250408 101300 1335434100 20800 20800 20800 20800 258
517 20250408 101200 1330067700 20850 20800 20850 20800 3
518 20250408 101100 1330005250 20850 20800 20850 20800 404
519 20250408 101000 1321601900 20850 20800 20850 20800 85
520 20250408 100900 1319830950 20800 20800 20800 20800 344
521 20250408 100800 1312675750 20800 20800 20800 20750 112
522 20250408 100700 1310350650 20800 20800 20850 20750 454
523 20250408 100600 1300904200 20850 20800 20850 20800 180
524 20250408 100500 1297154350 20800 20800 20800 20800 215
525 20250408 100400 1292682350 20800 20800 20800 20800 6
526 20250408 100300 1292557550 20800 20800 20800 20800 58
527 20250408 100200 1291351150 20750 20800 20800 20750 348
528 20250408 100100 1284126450 20800 20850 20850 20800 978
529 20250408 100000 1263783950 20850 20850 20900 20800 366
530 20250408 095900 1256153450 20850 20900 20900 20850 424
531 20250408 095800 1247312750 20900 20900 20900 20850 1161
532 20250408 095700 1223058100 21000 20975 21000 20950 636
533 20250408 095600 1209728750 20950 21050 21050 20950 90
534 20250408 095500 1207836300 21050 21000 21050 21000 102
535 20250408 095400 1205694250 21000 21000 21000 21000 150
536 20250408 095300 1202544250 20950 21000 21000 20950 177
537 20250408 095200 1198827300 21000 21000 21000 21000 136
538 20250408 095100 1195971300 21050 21000 21050 20950 43
539 20250408 095000 1195068300 21000 21000 21000 21000 23
540 20250408 094900 1194585300 20950 20950 20950 20950 140
541 20250408 094800 1191652300 21000 20950 21000 20950 2
542 20250408 094700 1191610350 20950 20950 20950 20950 437
543 20250408 094600 1182455200 20950 20950 20950 20900 852
544 20250408 094500 1164620300 20950 20950 20950 20950 34
545 20250408 094400 1163908000 21000 21000 21000 21000 1062
546 20250408 094300 1141606000 21050 21050 21050 21050 0
547 20250408 094200 1141606000 21050 21000 21050 21000 583
548 20250408 094100 1129353950 21000 21000 21050 20950 176
549 20250408 094000 1125655050 21000 21000 21050 21000 808
550 20250408 093900 1108684450 21000 21000 21000 21000 3
551 20250408 093800 1108621450 20950 21000 21000 20950 714
552 20250408 093700 1093661650 20950 21050 21050 20950 1162
553 20250408 093600 1069254600 21050 21000 21050 21000 203
554 20250408 093500 1064987700 21000 21050 21050 20950 1151
555 20250408 093400 1040816650 21050 21000 21050 21000 275
556 20250408 093300 1035041550 21050 21100 21100 21000 1728
557 20250408 093200 998748450 21050 21150 21150 21050 1247
558 20250408 093100 972495200 21150 21100 21150 21100 456
559 20250408 093000 962871950 21150 21150 21200 21150 232
560 20250408 092900 957964000 21150 21050 21150 21050 2064
561 20250408 092800 914400700 21050 21100 21100 21000 1582
562 20250408 092700 881142950 21050 21100 21100 21050 797
563 20250408 092600 864329250 21100 21100 21150 21100 1600
564 20250408 092500 830567650 21150 21100 21150 21050 1651
565 20250408 092400 795748850 21100 21150 21150 21100 173
566 20250408 092300 792097900 21100 21200 21200 21100 1605
567 20250408 092200 758207050 21200 21250 21250 21150 1766
568 20250408 092100 720832900 21250 21200 21250 21200 1484
569 20250408 092000 689368400 21250 21200 21300 21200 3035
570 20250408 091900 624925600 21300 21250 21350 21250 1396
571 20250408 091800 595245150 21200 21300 21350 21200 2241
572 20250408 091700 547572200 21350 21350 21350 21300 2205
573 20250408 091600 500536750 21400 21400 21450 21350 768
574 20250408 091500 484104200 21450 21400 21450 21350 816
575 20250408 091400 466656450 21400 21350 21450 21350 203
576 20250408 091300 462311200 21350 21300 21550 21300 1366
577 20250408 091200 433021300 21450 21400 21450 21200 1655
578 20250408 091100 397833000 21400 21300 21500 21300 1271
579 20250408 091000 370650050 21300 21350 21350 21200 1022
580 20250408 090900 348876200 21400 21400 21450 21300 1024
581 20250408 090800 326995650 21450 21300 21450 21300 2452
582 20250408 090700 274568700 21400 21200 21400 21200 1101
583 20250408 090600 251092500 21200 21200 21300 21200 989
584 20250408 090500 230076900 21250 21150 21250 21150 549
585 20250408 090400 218435150 21150 21150 21150 21150 674
586 20250408 090300 204180050 21150 21150 21250 21050 1105
587 20250408 090200 180784500 21150 21150 21150 21100 2581
588 20250408 090100 126215450 21200 21200 21250 21200 1301
589 20250408 090000 98622050 21250 21150 21400 21150 4658