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

598
029530/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185600,242695275,38200,38200,38200,38200,86
20250408,185500,242695275,38200,38200,38200,38200,0
20250408,185400,242695275,38200,38200,38200,38200,0
20250408,185300,242695275,38200,38200,38200,38200,0
20250408,185200,242695275,38200,38200,38200,38200,0
20250408,185100,242695275,38200,38200,38200,38200,0
20250408,185000,242695275,38200,38200,38200,38200,0
20250408,184900,242695275,38200,38200,38200,38200,0
20250408,184800,242695275,38200,38200,38200,38200,0
20250408,184700,242695275,38200,38200,38200,38200,0
20250408,184600,242695275,38200,38200,38200,38200,0
20250408,184500,242695275,38200,38200,38200,38200,0
20250408,184400,242695275,38200,38200,38200,38200,0
20250408,184300,242695275,38200,38200,38200,38200,0
20250408,184200,242695275,38200,38200,38200,38200,0
20250408,184100,242695275,38200,38200,38200,38200,0
20250408,184000,242695275,38200,38200,38200,38200,0
20250408,183900,242695275,38200,38200,38200,38200,0
20250408,183800,242695275,38200,38200,38200,38200,0
20250408,183700,242695275,38200,38200,38200,38200,0
20250408,183600,242695275,38200,38200,38200,38200,0
20250408,183500,242695275,38200,38200,38200,38200,0
20250408,183400,242695275,38200,38200,38200,38200,0
20250408,183300,242695275,38200,38200,38200,38200,0
20250408,183200,242695275,38200,38200,38200,38200,0
20250408,183100,242695275,38200,38200,38200,38200,0
20250408,183000,242695275,38200,38200,38200,38200,0
20250408,182900,242695275,38200,38200,38200,38200,0
20250408,182800,242695275,38200,38200,38200,38200,0
20250408,182700,242695275,38200,38200,38200,38200,0
20250408,182600,242695275,38200,38200,38200,38200,86
20250408,182500,242695275,38200,38200,38200,38200,0
20250408,182400,242695275,38200,38200,38200,38200,0
20250408,182300,242695275,38200,38200,38200,38200,0
20250408,182200,242695275,38200,38200,38200,38200,0
20250408,182100,242695275,38200,38200,38200,38200,0
20250408,182000,242695275,38200,38200,38200,38200,0
20250408,181900,242695275,38200,38200,38200,38200,0
20250408,181800,242695275,38200,38200,38200,38200,0
20250408,181700,242695275,38200,38200,38200,38200,0
20250408,181600,242695275,38200,38200,38200,38200,0
20250408,181500,242695275,38200,38200,38200,38200,0
20250408,181400,242695275,38200,38200,38200,38200,0
20250408,181300,242695275,38200,38200,38200,38200,0
20250408,181200,242695275,38200,38200,38200,38200,0
20250408,181100,242695275,38200,38200,38200,38200,0
20250408,181000,242695275,38200,38200,38200,38200,0
20250408,180900,242695275,38200,38200,38200,38200,0
20250408,180800,242695275,38200,38200,38200,38200,0
20250408,180700,242695275,38200,38200,38200,38200,0
20250408,180600,242695275,38200,38200,38200,38200,0
20250408,180500,242695275,38200,38200,38200,38200,0
20250408,180400,242695275,38200,38200,38200,38200,0
20250408,180300,242695275,38200,38200,38200,38200,0
20250408,180200,242695275,38200,38200,38200,38200,0
20250408,180100,242695275,38200,38200,38200,38200,0
20250408,180000,242695275,38200,38200,38200,38200,0
20250408,175900,242695275,38200,38200,38200,38200,0
20250408,175800,242695275,38200,38200,38200,38200,0
20250408,175700,242695275,38200,38200,38200,38200,0
20250408,175600,242695275,38200,38200,38200,38200,86
20250408,175500,242695275,38200,38200,38200,38200,0
20250408,175400,242695275,38200,38200,38200,38200,0
20250408,175300,242695275,38200,38200,38200,38200,0
20250408,175200,242695275,38200,38200,38200,38200,0
20250408,175100,242695275,38200,38200,38200,38200,0
20250408,175000,242695275,38200,38200,38200,38200,0
20250408,174900,242695275,38200,38200,38200,38200,0
20250408,174800,242695275,38200,38200,38200,38200,0
20250408,174700,242695275,38200,38200,38200,38200,0
20250408,174600,242695275,38200,38200,38200,38200,0
20250408,174500,242695275,38200,38200,38200,38200,0
20250408,174400,242695275,38200,38200,38200,38200,0
20250408,174300,242695275,38200,38200,38200,38200,0
20250408,174200,242695275,38200,38200,38200,38200,0
20250408,174100,242695275,38200,38200,38200,38200,0
20250408,174000,242695275,38200,38200,38200,38200,0
20250408,173900,242695275,38200,38200,38200,38200,0
20250408,173800,242695275,38200,38200,38200,38200,0
20250408,173700,242695275,38200,38200,38200,38200,0
20250408,173600,242695275,38200,38200,38200,38200,0
20250408,173500,242695275,38200,38200,38200,38200,0
20250408,173400,242695275,38200,38200,38200,38200,0
20250408,173300,242695275,38200,38200,38200,38200,0
20250408,173200,242695275,38200,38200,38200,38200,0
20250408,173100,242695275,38200,38200,38200,38200,0
20250408,173000,242695275,38200,38200,38200,38200,0
20250408,172900,242695275,38200,38200,38200,38200,0
20250408,172800,242695275,38200,38200,38200,38200,0
20250408,172700,242695275,38200,38200,38200,38200,0
20250408,172600,242695275,38200,38200,38200,38200,86
20250408,172500,242695275,38200,38200,38200,38200,0
20250408,172400,242695275,38200,38200,38200,38200,0
20250408,172300,242695275,38200,38200,38200,38200,0
20250408,172200,242695275,38200,38200,38200,38200,0
20250408,172100,242695275,38200,38200,38200,38200,0
20250408,172000,242695275,38200,38200,38200,38200,0
20250408,171900,242695275,38200,38200,38200,38200,0
20250408,171800,242695275,38200,38200,38200,38200,0
20250408,171700,242695275,38200,38200,38200,38200,0
20250408,171600,242695275,38200,38200,38200,38200,0
20250408,171500,242695275,38200,38200,38200,38200,0
20250408,171400,242695275,38200,38200,38200,38200,0
20250408,171300,242695275,38200,38200,38200,38200,0
20250408,171200,242695275,38200,38200,38200,38200,0
20250408,171100,242695275,38200,38200,38200,38200,0
20250408,171000,242695275,38200,38200,38200,38200,0
20250408,170900,242695275,38200,38200,38200,38200,0
20250408,170800,242695275,38200,38200,38200,38200,0
20250408,170700,242695275,38200,38200,38200,38200,0
20250408,170600,242695275,38200,38200,38200,38200,0
20250408,170500,242695275,38200,38200,38200,38200,0
20250408,170400,242695275,38200,38200,38200,38200,0
20250408,170300,242695275,38200,38200,38200,38200,0
20250408,170200,242695275,38200,38200,38200,38200,0
20250408,170100,242695275,38200,38200,38200,38200,0
20250408,170000,242695275,38200,38200,38200,38200,0
20250408,165900,242695275,38200,38200,38200,38200,0
20250408,165800,242695275,38200,38200,38200,38200,0
20250408,165700,242695275,38200,38200,38200,38200,0
20250408,165600,242695275,38200,38200,38200,38200,86
20250408,165500,242695275,38200,38200,38200,38200,0
20250408,165400,242695275,38200,38200,38200,38200,0
20250408,165300,242695275,38200,38200,38200,38200,0
20250408,165200,242695275,38200,38200,38200,38200,0
20250408,165100,242695275,38200,38200,38200,38200,0
20250408,165000,242695275,38200,38200,38200,38200,0
20250408,164900,242695275,38200,38200,38200,38200,0
20250408,164800,242695275,38200,38200,38200,38200,0
20250408,164700,242695275,38200,38200,38200,38200,0
20250408,164600,242695275,38200,38200,38200,38200,0
20250408,164500,242695275,38200,38200,38200,38200,0
20250408,164400,242695275,38200,38200,38200,38200,0
20250408,164300,242695275,38200,38200,38200,38200,0
20250408,164200,242695275,38200,38200,38200,38200,0
20250408,164100,242695275,38200,38200,38200,38200,0
20250408,164000,242695275,38200,38200,38200,38200,0
20250408,163900,242695275,38200,38200,38200,38200,0
20250408,163800,242695275,38200,38200,38200,38200,0
20250408,163700,242695275,38200,38200,38200,38200,0
20250408,163600,242695275,38200,38200,38200,38200,0
20250408,163500,242695275,38200,38200,38200,38200,0
20250408,163400,242695275,38200,38200,38200,38200,0
20250408,163300,242695275,38200,38200,38200,38200,0
20250408,163200,242695275,38200,38200,38200,38200,0
20250408,163100,242695275,38200,38200,38200,38200,0
20250408,163000,242695275,38200,38200,38200,38200,0
20250408,162900,242695275,38200,38200,38200,38200,0
20250408,162800,242695275,38200,38200,38200,38200,0
20250408,162700,242695275,38200,38200,38200,38200,0
20250408,162600,242695275,38200,38200,38200,38200,86
20250408,162500,242695275,38200,38200,38200,38200,0
20250408,162400,242695275,38200,38200,38200,38200,0
20250408,162300,242695275,38200,38200,38200,38200,0
20250408,162200,242695275,38200,38200,38200,38200,0
20250408,162100,242695275,38200,38200,38200,38200,0
20250408,162000,242695275,38200,38200,38200,38200,0
20250408,161900,242695275,38200,38200,38200,38200,0
20250408,161800,242695275,38200,38200,38200,38200,0
20250408,161700,242695275,38200,38200,38200,38200,0
20250408,161600,242695275,38200,38200,38200,38200,0
20250408,161500,242695275,38200,38200,38200,38200,0
20250408,161400,242695275,38200,38200,38200,38200,0
20250408,161300,242695275,38200,38200,38200,38200,0
20250408,161200,242695275,38200,38200,38200,38200,0
20250408,161100,242695275,38200,38200,38200,38200,0
20250408,161000,242695275,38200,38200,38200,38200,0
20250408,160900,242695275,38200,38200,38200,38200,0
20250408,160800,242695275,38200,38200,38200,38200,0
20250408,160700,242695275,38200,38200,38200,38200,0
20250408,160600,242695275,38200,38200,38200,38200,0
20250408,160500,242695275,38200,38200,38200,38200,0
20250408,160400,242695275,38200,38200,38200,38200,0
20250408,160300,242695275,38200,38200,38200,38200,0
20250408,160200,242695275,38200,38200,38200,38200,0
20250408,160100,242695275,38200,38200,38200,38200,0
20250408,160000,242695275,38200,38200,38200,38200,0
20250408,155900,242695275,38200,38200,38200,38200,0
20250408,155800,242695275,38200,38200,38200,38200,0
20250408,155700,242695275,38200,38200,38200,38200,0
20250408,155600,242695275,38200,38200,38200,38200,86
20250408,155500,242695275,38200,38200,38200,38200,0
20250408,155400,242695275,38200,38200,38200,38200,0
20250408,155300,242695275,38200,38200,38200,38200,0
20250408,155200,242695275,38200,38200,38200,38200,0
20250408,155100,242695275,38200,38200,38200,38200,0
20250408,155000,242695275,38200,38200,38200,38200,0
20250408,154900,242695275,38200,38200,38200,38200,0
20250408,154800,242695275,38200,38200,38200,38200,0
20250408,154700,242695275,38200,38200,38200,38200,0
20250408,154600,242695275,38200,38200,38200,38200,0
20250408,154500,242695275,38200,38200,38200,38200,0
20250408,154400,242695275,38200,38200,38200,38200,0
20250408,154300,242695275,38200,38200,38200,38200,0
20250408,154200,242695275,38200,38200,38200,38200,0
20250408,154100,242695275,38200,38200,38200,38200,0
20250408,154000,242695275,38200,38200,38200,38200,0
20250408,153900,242695275,38200,38200,38200,38200,0
20250408,153800,242695275,38200,38200,38200,38200,0
20250408,153700,242695275,38200,38200,38200,38200,0
20250408,153600,242695275,38200,38200,38200,38200,0
20250408,153500,242695275,38200,38200,38200,38200,0
20250408,153400,242695275,38200,38200,38200,38200,0
20250408,153300,242695275,38200,38200,38200,38200,0
20250408,153200,242695275,38200,38200,38200,38200,0
20250408,153100,242695275,38200,38200,38200,38200,0
20250408,153000,242695275,38200,38200,38200,38200,86
20250408,152900,239410075,37950,37950,37950,37950,0
20250408,152800,239410075,37950,37950,37950,37950,0
20250408,152700,239410075,37950,37950,37950,37950,0
20250408,152600,239410075,37950,37950,37950,37950,0
20250408,152500,239410075,37950,37950,37950,37950,0
20250408,152400,239410075,37950,37950,37950,37950,0
20250408,152300,239410075,37950,37950,37950,37950,0
20250408,152200,239410075,37950,37950,37950,37950,0
20250408,152100,239410075,37950,37950,37950,37950,0
20250408,152000,239410075,37950,37950,37950,37950,0
20250408,151900,239410075,37950,38000,38000,37950,7
20250408,151800,239144325,38000,38000,38000,38000,0
20250408,151700,239144325,38000,38000,38000,38000,2
20250408,151600,239068325,37950,38000,38000,37950,14
20250408,151500,238536975,38000,38000,38000,38000,7
20250408,151400,238270975,38000,38000,38000,38000,2
20250408,151300,238194975,38000,38000,38000,38000,6
20250408,151200,237966975,38000,38000,38000,38000,3
20250408,151100,237852975,38000,38000,38000,38000,3
20250408,151000,237738975,38000,37950,38000,37950,6
20250408,150900,237511025,38000,38000,38000,38000,4
20250408,150800,237359025,38000,38000,38000,38000,4
20250408,150700,237207025,38000,38000,38000,38000,6
20250408,150600,236979025,38000,38000,38000,38000,4
20250408,150500,236827025,38000,38000,38000,38000,3
20250408,150400,236713025,38000,38000,38000,38000,7
20250408,150300,236447025,38000,38000,38000,38000,204
20250408,150200,228695025,38000,38000,38000,38000,16
20250408,150100,228087025,38000,38050,38050,38000,30
20250408,150000,226946925,38050,38100,38100,38000,67
20250408,145900,224400625,38100,38050,38100,38050,124
20250408,145800,219676625,38050,38000,38050,38000,46
20250408,145700,217928475,38000,38000,38000,38000,5
20250408,145600,217738475,38000,38000,38000,38000,5
20250408,145500,217548475,38000,38000,38000,38000,6
20250408,145400,217320475,38050,38050,38050,38000,48
20250408,145300,215495825,38000,38100,38100,38000,47
20250408,145200,213708925,38100,38000,38100,38000,142
20250408,145100,208303375,38000,38000,38000,38000,75
20250408,145000,205453375,38000,38000,38000,38000,1
20250408,144900,205415375,38000,37950,38000,37950,37
20250408,144800,204010225,37950,37950,38000,37950,40
20250408,144700,202490925,37950,37950,37950,37950,4
20250408,144600,202339125,37950,37950,37950,37950,0
20250408,144500,202339125,37950,38000,38000,37950,8
20250408,144400,202035275,38000,38000,38000,38000,34
20250408,144300,200743275,37900,37900,37900,37900,39
20250408,144200,199265175,38000,37950,38000,37950,346
20250408,144100,186117875,37950,37950,37950,37950,3
20250408,144000,186004025,37950,37950,37950,37950,3
20250408,143900,185890175,38000,38000,38000,38000,5
20250408,143800,185700175,37950,37950,37950,37950,9
20250408,143700,185358625,37950,37950,37950,37950,3
20250408,143600,185244775,38000,37750,38000,37750,355
20250408,143500,171824025,37700,37750,37750,37700,9
20250408,143400,171484575,37750,37750,37750,37750,4
20250408,143300,171333575,37750,37750,37750,37700,12
20250408,143200,170880875,37750,37750,37750,37750,3
20250408,143100,170767625,37750,37750,37750,37750,1
20250408,143000,170729875,37750,37750,37750,37750,6
20250408,142900,170503375,37750,37750,37750,37750,4
20250408,142800,170352375,37750,37750,37750,37750,2
20250408,142700,170276875,37750,37750,37750,37750,5
20250408,142600,170088125,37750,37750,37750,37750,3
20250408,142500,169974875,37750,37750,37750,37700,10
20250408,142400,169597675,37750,37700,37750,37700,12
20250408,142300,169145175,37750,37750,37750,37750,5
20250408,142200,168956425,37750,37750,37750,37750,5
20250408,142100,168767675,37750,37750,37750,37750,0
20250408,142000,168767675,37750,37750,37750,37750,7
20250408,141900,168503425,37750,37750,37750,37750,6
20250408,141800,168276925,37750,37750,37750,37750,0
20250408,141700,168276925,37750,37750,37750,37750,4
20250408,141600,168125925,37750,37750,37750,37750,6
20250408,141500,167899425,37750,37750,37750,37750,0
20250408,141400,167899425,37750,37750,37750,37750,8
20250408,141300,167597425,37800,37800,37800,37800,5
20250408,141200,167408425,37800,37800,37800,37800,0
20250408,141100,167408425,37800,37800,37800,37800,5
20250408,141000,167219425,37800,37800,37800,37800,3
20250408,140900,167106025,37800,37950,37950,37800,417
20250408,140800,151341925,38000,38000,38000,37950,10
20250408,140700,150962225,37950,37950,37950,37950,16
20250408,140600,150355025,37950,37950,37950,37950,3
20250408,140500,150241175,37950,37950,37950,37950,2
20250408,140400,150165275,37950,37950,37950,37950,3
20250408,140300,150051425,37950,37950,37950,37950,2
20250408,140200,149975525,37950,37950,37950,37950,6
20250408,140100,149747825,37950,37950,37950,37950,4
20250408,140000,149596025,37950,37950,37950,37950,4
20250408,135900,149444225,37950,37950,37950,37950,2
20250408,135800,149368325,37950,37950,37950,37950,4
20250408,135700,149216525,37950,37900,37950,37900,6
20250408,135600,148988975,37900,37900,37900,37900,2
20250408,135500,148913175,37900,37900,37900,37900,4
20250408,135400,148761575,37900,37900,37900,37900,19
20250408,135300,148041475,37850,37900,37900,37850,6
20250408,135200,147814125,37900,37850,37900,37850,10
20250408,135100,147435275,37900,37950,37950,37900,19
20250408,135000,146714925,37950,37950,37950,37950,0
20250408,134900,146714925,37950,37950,37950,37950,4
20250408,134800,146563125,37900,38000,38000,37900,10
20250408,134700,146183475,38000,38000,38000,38000,1
20250408,134600,146145475,38000,38000,38000,38000,5
20250408,134500,145955475,38000,38000,38000,38000,6
20250408,134400,145727475,38000,38000,38000,38000,0
20250408,134300,145727475,38000,38000,38000,38000,5
20250408,134200,145537475,38000,38000,38000,38000,5
20250408,134100,145347475,38000,38000,38000,38000,0
20250408,134000,145347475,38000,38000,38000,38000,6
20250408,133900,145119475,38000,38000,38000,38000,4
20250408,133800,144967475,38000,38000,38000,38000,2
20250408,133700,144891475,38000,38000,38000,38000,4
20250408,133600,144739475,38000,38000,38000,38000,4
20250408,133500,144587475,38000,38000,38000,38000,3
20250408,133400,144473475,38000,38000,38000,38000,4
20250408,133300,144321475,38000,38000,38000,38000,3
20250408,133200,144207475,38000,38000,38000,38000,5
20250408,133100,144017475,38000,38000,38000,38000,2
20250408,133000,143941475,38000,38000,38000,38000,3
20250408,132900,143827475,38000,38000,38000,38000,5
20250408,132800,143637475,38000,38000,38000,38000,2
20250408,132700,143561475,38000,38000,38000,38000,4
20250408,132600,143409475,38000,38000,38000,38000,4
20250408,132500,143257475,38000,38000,38000,38000,2
20250408,132400,143181475,38000,38000,38000,38000,3
20250408,132300,143067475,38000,38000,38000,38000,7
20250408,132200,142801475,38000,38000,38000,38000,0
20250408,132100,142801475,38000,38000,38000,38000,6
20250408,132000,142573475,38000,38000,38000,38000,4
20250408,131900,142421475,38000,38000,38000,38000,0
20250408,131800,142421475,38000,38000,38000,38000,6
20250408,131700,142193475,38000,38000,38000,38000,3
20250408,131600,142079475,37950,37950,37950,37950,100
20250408,131500,138284475,37950,37950,37950,37950,56
20250408,131400,136159275,37950,37900,37950,37900,6
20250408,131300,135931625,37900,38000,38000,37900,4
20250408,131200,135779825,38000,38000,38000,38000,4
20250408,131100,135627825,37950,37950,37950,37950,4
20250408,131000,135476025,37950,38000,38000,37950,9
20250408,130900,135134125,38050,38050,38050,38050,5
20250408,130800,134943875,38050,38050,38050,38050,6
20250408,130700,134715575,38000,38000,38000,38000,3
20250408,130600,134601575,38000,38000,38000,38000,2
20250408,130500,134525575,38000,38000,38000,38000,5
20250408,130400,134335575,38050,38050,38050,38050,2
20250408,130300,134259475,38000,38050,38050,38000,4
20250408,130200,134107375,38050,38050,38050,38050,3
20250408,130100,133993225,38050,38050,38050,38050,6
20250408,130000,133764925,38050,37975,38050,37975,8
20250408,125900,133460800,38000,38000,38000,38000,3
20250408,125800,133346800,38000,38000,38000,38000,5
20250408,125700,133156800,38000,38000,38000,38000,7
20250408,125600,132890800,38000,38000,38000,38000,2
20250408,125500,132814800,38000,38000,38000,38000,5
20250408,125400,132624800,38000,38000,38000,38000,2
20250408,125300,132548800,38000,38000,38000,38000,3
20250408,125200,132434800,38000,38000,38000,38000,6
20250408,125100,132206800,38000,38050,38050,38000,81
20250408,125000,129128700,38050,38050,38050,38050,10
20250408,124900,128748200,38050,38050,38050,38050,5
20250408,124800,128557950,38000,38050,38050,38000,13
20250408,124700,128063850,38050,38050,38050,38050,3
20250408,124600,127949700,38050,38050,38050,38050,5
20250408,124500,127759450,38000,38050,38050,38000,25
20250408,124400,126809350,38050,38050,38050,38050,3
20250408,124300,126695200,38000,38000,38000,38000,4
20250408,124200,126543200,38000,38000,38000,38000,3
20250408,124100,126429200,38050,38000,38050,38000,2
20250408,124000,126353150,38050,38000,38050,38000,12
20250408,123900,125896600,38000,38000,38000,38000,4
20250408,123800,125744600,38000,38000,38000,38000,2
20250408,123700,125668600,38000,38050,38050,38000,9
20250408,123600,125326350,38050,38050,38050,38050,2
20250408,123500,125250250,38050,38050,38050,38050,1
20250408,123400,125212200,38050,38050,38050,38050,6
20250408,123300,124983900,38050,38050,38050,38050,5
20250408,123200,124793650,38050,38050,38050,38050,2
20250408,123100,124717550,38050,38050,38050,38050,3
20250408,123000,124603400,38050,38000,38050,38000,12
20250408,122900,124146900,38000,38000,38000,38000,102
20250408,122800,120270900,38000,38000,38000,38000,3
20250408,122700,120156900,38000,38000,38000,38000,4
20250408,122600,120004900,38000,38000,38000,38000,5
20250408,122500,119814900,37950,37950,38000,37950,6
20250408,122400,119587100,38000,38000,38000,38000,5
20250408,122300,119397100,38000,38000,38000,38000,4
20250408,122200,119245100,38000,37950,38000,37950,2
20250408,122100,119169150,38000,38000,38000,38000,3
20250408,122000,119055150,38000,37950,38000,37950,11
20250408,121900,118637300,37950,37950,37950,37950,2
20250408,121800,118561400,37950,37950,37950,37950,5
20250408,121700,118371650,37950,37950,37950,37950,4
20250408,121600,118219850,37950,37950,37950,37950,2
20250408,121500,118143950,37950,37950,37950,37950,4
20250408,121400,117992150,37950,37950,37950,37950,3
20250408,121300,117878300,37950,37950,37950,37950,2
20250408,121200,117802400,37950,37950,37950,37950,6
20250408,121100,117574700,37950,37950,37950,37950,5
20250408,121000,117384950,37950,37950,37950,37900,21
20250408,120900,116588050,38000,38000,38000,38000,4
20250408,120800,116436050,38000,38000,38000,38000,4
20250408,120700,116284050,38000,38000,38000,38000,2
20250408,120600,116208050,38000,38000,38000,38000,3
20250408,120500,116094050,37950,38000,38000,37950,5
20250408,120400,115904150,38000,38000,38000,38000,2
20250408,120300,115828150,38000,38000,38000,38000,5
20250408,120200,115638150,38000,38000,38000,38000,3
20250408,120100,115524150,38000,38000,38000,38000,4
20250408,120000,115372150,38000,38000,38000,38000,15
20250408,115900,114802150,38000,38000,38000,38000,106
20250408,115800,110774150,38000,38000,38000,38000,3
20250408,115700,110660150,38000,38000,38000,38000,4
20250408,115600,110508150,38000,38000,38000,38000,4
20250408,115500,110356150,38000,37950,38000,37950,5
20250408,115400,110166200,38000,38000,38000,38000,2
20250408,115300,110090200,38000,37950,38000,37950,29
20250408,115200,108989500,37950,37950,37950,37950,5
20250408,115100,108799750,37950,37950,37950,37950,0
20250408,115000,108799750,37950,37950,37950,37950,17
20250408,114900,108154600,37950,37950,37950,37950,4
20250408,114800,108002800,37950,37950,37950,37950,0
20250408,114700,108002800,37950,37950,37950,37950,6
20250408,114600,107775100,37950,37950,37950,37950,0
20250408,114500,107775100,37950,37800,37950,37800,313
20250408,114400,95910350,37800,37800,37800,37800,5
20250408,114300,95721350,37800,37800,37800,37800,4
20250408,114200,95570150,37800,37850,37850,37800,3
20250408,114100,95456700,37850,37850,37850,37850,6
20250408,114000,95229600,37850,37850,37850,37850,12
20250408,113900,94775400,37850,37850,37850,37850,2
20250408,113800,94699700,37800,37800,37800,37750,5
20250408,113700,94510800,37800,37800,37800,37800,4
20250408,113600,94359600,37800,37800,37800,37800,2
20250408,113500,94284000,37800,37800,37800,37800,4
20250408,113400,94132800,37800,37800,37800,37800,2
20250408,113300,94057200,37800,37800,37800,37800,4
20250408,113200,93906000,37800,37800,37800,37800,4
20250408,113100,93754800,37800,37800,37800,37800,3
20250408,113000,93641400,37800,37800,37800,37800,13
20250408,112900,93150000,37750,37750,37750,37750,1
20250408,112800,93112250,37750,37750,37750,37750,6
20250408,112700,92885750,37750,37800,37800,37750,10
20250408,112600,92508000,37800,37800,37800,37800,0
20250408,112500,92508000,37800,37800,37800,37800,5
20250408,112400,92319000,37800,37800,37800,37800,5
20250408,112300,92130000,37800,37800,37800,37800,0
20250408,112200,92130000,37800,37800,37800,37800,5
20250408,112100,91941000,37800,37800,37800,37800,5
20250408,112000,91752000,37800,37800,37800,37800,10
20250408,111900,91374000,37800,37800,37800,37800,6
20250408,111800,91147200,37800,37800,37800,37800,4
20250408,111700,90996000,37800,37800,37800,37800,0
20250408,111600,90996000,37800,37800,37800,37800,3
20250408,111500,90882600,37800,37800,37800,37800,8
20250408,111400,90580200,37800,37800,37800,37800,0
20250408,111300,90580200,37800,37800,37800,37800,5
20250408,111200,90391200,37800,37800,37800,37800,3
20250408,111100,90277800,37800,37800,37800,37800,4
20250408,111000,90126600,37800,37800,37800,37750,13
20250408,110900,89635600,37850,37850,37850,37850,3
20250408,110800,89522050,37850,37850,37850,37850,4
20250408,110700,89370650,37850,37850,37850,37850,3
20250408,110600,89257100,37850,37850,37850,37850,2
20250408,110500,89181400,37700,37900,37900,37700,81
20250408,110400,86125750,37900,37900,37900,37900,1
20250408,110300,86087850,37850,37900,37900,37850,7
20250408,110200,85822700,37900,37900,37900,37900,16
20250408,110100,85216300,37900,37900,37900,37900,2
20250408,110000,85140500,37900,37850,37900,37850,2
20250408,105900,85064750,37850,37800,37900,37800,56
20250408,105800,82947050,37800,37800,37800,37800,0
20250408,105700,82947050,37800,37800,37800,37800,7
20250408,105600,82682450,37800,37800,37800,37800,5
20250408,105500,82493450,37800,37800,37800,37800,0
20250408,105400,82493450,37800,37800,37800,37800,5
20250408,105300,82304450,37800,37800,37800,37800,2
20250408,105200,82228850,37600,37750,37750,37600,32
20250408,105100,81024150,37800,37800,37800,37800,4
20250408,105000,80872950,37800,37800,37800,37800,5
20250408,104900,80683950,37800,37800,37800,37800,3
20250408,104800,80570550,37800,37800,37800,37800,6
20250408,104700,80343750,37800,37800,37800,37800,7
20250408,104600,80079150,37750,37750,37750,37750,0
20250408,104500,80079150,37750,37750,37750,37750,2
20250408,104400,80003650,37750,37750,37750,37750,6
20250408,104300,79777150,37750,37750,37750,37750,0
20250408,104200,79777150,37750,37750,37750,37750,2
20250408,104100,79701650,37750,37750,37750,37750,4
20250408,104000,79550650,37750,37750,37750,37750,4
20250408,103900,79399650,37750,37750,37750,37750,7
20250408,103800,79135400,37750,37750,37750,37750,3
20250408,103700,79022150,37750,37750,37750,37750,4
20250408,103600,78871150,37750,37750,37750,37750,2
20250408,103500,78795650,37700,37650,37700,37650,3
20250408,103400,78682600,37600,37650,37650,37600,7
20250408,103300,78419300,37650,37650,37650,37650,2
20250408,103200,78344000,37650,37600,37950,37600,145
20250408,103100,72851950,37600,37550,37600,37550,4
20250408,103000,72701650,37600,37600,37600,37600,2
20250408,102900,72626450,37500,37600,37600,37500,8
20250408,102800,72326000,37600,37600,37600,37600,7
20250408,102700,72062800,37600,37600,37600,37600,2
20250408,102600,71987600,37450,37450,37450,37450,0
20250408,102500,71987600,37450,37450,37450,37450,70
20250408,102400,69366100,37450,37400,37450,37400,14
20250408,102300,68841850,37400,37400,37400,37400,2
20250408,102200,68767050,37350,37350,37350,37350,18
20250408,102100,68094750,37300,37300,37300,37300,3
20250408,102000,67982850,37300,37300,37300,37300,0
20250408,101900,67982850,37300,37300,37300,37300,5
20250408,101800,67796350,37350,37350,37350,37350,1
20250408,101700,67759000,37350,37350,37350,37350,0
20250408,101600,67759000,37350,37350,37350,37350,0
20250408,101500,67759000,37350,37350,37350,37350,0
20250408,101400,67759000,37350,37350,37350,37350,0
20250408,101300,67759000,37350,37350,37350,37350,0
20250408,101200,67759000,37350,37350,37350,37350,1
20250408,101100,67721650,37300,37300,37300,37300,0
20250408,101000,67721650,37300,37350,37350,37300,29
20250408,100900,66638550,37350,37350,37350,37350,5
20250408,100800,66451800,37350,37400,37400,37300,71
20250408,100700,63799950,37400,37400,37400,37400,0
20250408,100600,63799950,37400,37400,37400,37400,0
20250408,100500,63799950,37400,37400,37400,37400,0
20250408,100400,63799950,37400,37400,37400,37400,0
20250408,100300,63799950,37400,37400,37400,37400,0
20250408,100200,63799950,37400,37400,37400,37400,0
20250408,100100,63799950,37400,37400,37400,37400,0
20250408,100000,63799950,37400,37400,37400,37400,548
20250408,095900,43304750,37400,37400,37400,37400,6
20250408,095800,43080350,37450,37450,37450,37450,2
20250408,095700,43005450,37400,37400,37400,37400,0
20250408,095600,43005450,37400,37400,37400,37400,0
20250408,095500,43005450,37400,37400,37400,37400,0
20250408,095400,43005450,37400,37400,37400,37400,0
20250408,095300,43005450,37400,37400,37400,37400,0
20250408,095200,43005450,37400,37400,37400,37400,0
20250408,095100,43005450,37400,37400,37400,37400,0
20250408,095000,43005450,37400,37350,37400,37350,52
20250408,094900,41060950,37400,37350,37400,37350,9
20250408,094800,40724700,37350,37350,37350,37350,0
20250408,094700,40724700,37350,37350,37350,37350,1
20250408,094600,40687350,37250,37250,37250,37250,0
20250408,094500,40687350,37250,37250,37250,37250,0
20250408,094400,40687350,37250,37300,37300,37200,290
20250408,094300,29882850,37350,37350,37350,37350,0
20250408,094200,29882850,37350,37350,37350,37350,0
20250408,094100,29882850,37350,37350,37350,37350,0
20250408,094000,29882850,37350,37350,37350,37350,4
20250408,093900,29733450,37350,37400,37400,37350,7
20250408,093800,29471950,37400,37400,37400,37400,0
20250408,093700,29471950,37400,37400,37400,37400,2
20250408,093600,29397150,37350,37350,37350,37350,0
20250408,093500,29397150,37350,37350,37350,37350,0
20250408,093400,29397150,37350,37350,37350,37350,93
20250408,093300,25923600,37300,37400,37400,37300,104
20250408,093200,22040500,37400,37350,37400,37350,26
20250408,093100,21069350,37350,37350,37350,37350,96
20250408,093000,17483750,37350,37350,37350,37350,0
20250408,092900,17483750,37350,37350,37350,37350,6
20250408,092800,17259650,37350,37350,37350,37350,127
20250408,092700,12516200,37350,37350,37350,37350,2
20250408,092600,12441500,37350,37350,37350,37350,0
20250408,092500,12441500,37350,37350,37350,37350,0
20250408,092400,12441500,37350,37350,37350,37350,0
20250408,092300,12441500,37350,37350,37350,37350,0
20250408,092200,12441500,37350,37350,37350,37350,1
20250408,092100,12404150,37350,37300,37350,37300,2
20250408,092000,12329500,37300,37300,37300,37300,1
20250408,091900,12292200,37300,37300,37300,37300,9
20250408,091800,11956500,37100,37250,37250,37100,100
20250408,091700,8244150,37300,37400,37400,37300,15
20250408,091600,7684200,37400,37400,37400,37350,3
20250408,091500,7572050,37400,37400,37400,37400,0
20250408,091400,7572050,37400,37400,37400,37400,0
20250408,091300,7572050,37400,37400,37400,37400,1
20250408,091200,7534650,37400,37400,37400,37400,7
20250408,091100,7272850,37450,37450,37450,37450,3
20250408,091000,7160500,37450,37400,37450,37400,22
20250408,090900,6336650,37550,37550,37550,37550,0
20250408,090800,6336650,37550,37550,37550,37550,0
20250408,090700,6336650,37550,37550,37550,37550,0
20250408,090600,6336650,37550,37550,37550,37550,2
20250408,090500,6261550,37550,37550,37550,37550,1
20250408,090400,6224000,37500,37500,37500,37500,11
20250408,090300,5811500,37500,37500,37500,37500,15
20250408,090200,5249000,37350,37400,37400,37350,93
20250408,090100,1771100,37650,37650,37650,37650,0
20250408,090000,1771100,37650,37850,37850,37650,47
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185600 242695275 38200 38200 38200 38200 86
3 20250408 185500 242695275 38200 38200 38200 38200 0
4 20250408 185400 242695275 38200 38200 38200 38200 0
5 20250408 185300 242695275 38200 38200 38200 38200 0
6 20250408 185200 242695275 38200 38200 38200 38200 0
7 20250408 185100 242695275 38200 38200 38200 38200 0
8 20250408 185000 242695275 38200 38200 38200 38200 0
9 20250408 184900 242695275 38200 38200 38200 38200 0
10 20250408 184800 242695275 38200 38200 38200 38200 0
11 20250408 184700 242695275 38200 38200 38200 38200 0
12 20250408 184600 242695275 38200 38200 38200 38200 0
13 20250408 184500 242695275 38200 38200 38200 38200 0
14 20250408 184400 242695275 38200 38200 38200 38200 0
15 20250408 184300 242695275 38200 38200 38200 38200 0
16 20250408 184200 242695275 38200 38200 38200 38200 0
17 20250408 184100 242695275 38200 38200 38200 38200 0
18 20250408 184000 242695275 38200 38200 38200 38200 0
19 20250408 183900 242695275 38200 38200 38200 38200 0
20 20250408 183800 242695275 38200 38200 38200 38200 0
21 20250408 183700 242695275 38200 38200 38200 38200 0
22 20250408 183600 242695275 38200 38200 38200 38200 0
23 20250408 183500 242695275 38200 38200 38200 38200 0
24 20250408 183400 242695275 38200 38200 38200 38200 0
25 20250408 183300 242695275 38200 38200 38200 38200 0
26 20250408 183200 242695275 38200 38200 38200 38200 0
27 20250408 183100 242695275 38200 38200 38200 38200 0
28 20250408 183000 242695275 38200 38200 38200 38200 0
29 20250408 182900 242695275 38200 38200 38200 38200 0
30 20250408 182800 242695275 38200 38200 38200 38200 0
31 20250408 182700 242695275 38200 38200 38200 38200 0
32 20250408 182600 242695275 38200 38200 38200 38200 86
33 20250408 182500 242695275 38200 38200 38200 38200 0
34 20250408 182400 242695275 38200 38200 38200 38200 0
35 20250408 182300 242695275 38200 38200 38200 38200 0
36 20250408 182200 242695275 38200 38200 38200 38200 0
37 20250408 182100 242695275 38200 38200 38200 38200 0
38 20250408 182000 242695275 38200 38200 38200 38200 0
39 20250408 181900 242695275 38200 38200 38200 38200 0
40 20250408 181800 242695275 38200 38200 38200 38200 0
41 20250408 181700 242695275 38200 38200 38200 38200 0
42 20250408 181600 242695275 38200 38200 38200 38200 0
43 20250408 181500 242695275 38200 38200 38200 38200 0
44 20250408 181400 242695275 38200 38200 38200 38200 0
45 20250408 181300 242695275 38200 38200 38200 38200 0
46 20250408 181200 242695275 38200 38200 38200 38200 0
47 20250408 181100 242695275 38200 38200 38200 38200 0
48 20250408 181000 242695275 38200 38200 38200 38200 0
49 20250408 180900 242695275 38200 38200 38200 38200 0
50 20250408 180800 242695275 38200 38200 38200 38200 0
51 20250408 180700 242695275 38200 38200 38200 38200 0
52 20250408 180600 242695275 38200 38200 38200 38200 0
53 20250408 180500 242695275 38200 38200 38200 38200 0
54 20250408 180400 242695275 38200 38200 38200 38200 0
55 20250408 180300 242695275 38200 38200 38200 38200 0
56 20250408 180200 242695275 38200 38200 38200 38200 0
57 20250408 180100 242695275 38200 38200 38200 38200 0
58 20250408 180000 242695275 38200 38200 38200 38200 0
59 20250408 175900 242695275 38200 38200 38200 38200 0
60 20250408 175800 242695275 38200 38200 38200 38200 0
61 20250408 175700 242695275 38200 38200 38200 38200 0
62 20250408 175600 242695275 38200 38200 38200 38200 86
63 20250408 175500 242695275 38200 38200 38200 38200 0
64 20250408 175400 242695275 38200 38200 38200 38200 0
65 20250408 175300 242695275 38200 38200 38200 38200 0
66 20250408 175200 242695275 38200 38200 38200 38200 0
67 20250408 175100 242695275 38200 38200 38200 38200 0
68 20250408 175000 242695275 38200 38200 38200 38200 0
69 20250408 174900 242695275 38200 38200 38200 38200 0
70 20250408 174800 242695275 38200 38200 38200 38200 0
71 20250408 174700 242695275 38200 38200 38200 38200 0
72 20250408 174600 242695275 38200 38200 38200 38200 0
73 20250408 174500 242695275 38200 38200 38200 38200 0
74 20250408 174400 242695275 38200 38200 38200 38200 0
75 20250408 174300 242695275 38200 38200 38200 38200 0
76 20250408 174200 242695275 38200 38200 38200 38200 0
77 20250408 174100 242695275 38200 38200 38200 38200 0
78 20250408 174000 242695275 38200 38200 38200 38200 0
79 20250408 173900 242695275 38200 38200 38200 38200 0
80 20250408 173800 242695275 38200 38200 38200 38200 0
81 20250408 173700 242695275 38200 38200 38200 38200 0
82 20250408 173600 242695275 38200 38200 38200 38200 0
83 20250408 173500 242695275 38200 38200 38200 38200 0
84 20250408 173400 242695275 38200 38200 38200 38200 0
85 20250408 173300 242695275 38200 38200 38200 38200 0
86 20250408 173200 242695275 38200 38200 38200 38200 0
87 20250408 173100 242695275 38200 38200 38200 38200 0
88 20250408 173000 242695275 38200 38200 38200 38200 0
89 20250408 172900 242695275 38200 38200 38200 38200 0
90 20250408 172800 242695275 38200 38200 38200 38200 0
91 20250408 172700 242695275 38200 38200 38200 38200 0
92 20250408 172600 242695275 38200 38200 38200 38200 86
93 20250408 172500 242695275 38200 38200 38200 38200 0
94 20250408 172400 242695275 38200 38200 38200 38200 0
95 20250408 172300 242695275 38200 38200 38200 38200 0
96 20250408 172200 242695275 38200 38200 38200 38200 0
97 20250408 172100 242695275 38200 38200 38200 38200 0
98 20250408 172000 242695275 38200 38200 38200 38200 0
99 20250408 171900 242695275 38200 38200 38200 38200 0
100 20250408 171800 242695275 38200 38200 38200 38200 0
101 20250408 171700 242695275 38200 38200 38200 38200 0
102 20250408 171600 242695275 38200 38200 38200 38200 0
103 20250408 171500 242695275 38200 38200 38200 38200 0
104 20250408 171400 242695275 38200 38200 38200 38200 0
105 20250408 171300 242695275 38200 38200 38200 38200 0
106 20250408 171200 242695275 38200 38200 38200 38200 0
107 20250408 171100 242695275 38200 38200 38200 38200 0
108 20250408 171000 242695275 38200 38200 38200 38200 0
109 20250408 170900 242695275 38200 38200 38200 38200 0
110 20250408 170800 242695275 38200 38200 38200 38200 0
111 20250408 170700 242695275 38200 38200 38200 38200 0
112 20250408 170600 242695275 38200 38200 38200 38200 0
113 20250408 170500 242695275 38200 38200 38200 38200 0
114 20250408 170400 242695275 38200 38200 38200 38200 0
115 20250408 170300 242695275 38200 38200 38200 38200 0
116 20250408 170200 242695275 38200 38200 38200 38200 0
117 20250408 170100 242695275 38200 38200 38200 38200 0
118 20250408 170000 242695275 38200 38200 38200 38200 0
119 20250408 165900 242695275 38200 38200 38200 38200 0
120 20250408 165800 242695275 38200 38200 38200 38200 0
121 20250408 165700 242695275 38200 38200 38200 38200 0
122 20250408 165600 242695275 38200 38200 38200 38200 86
123 20250408 165500 242695275 38200 38200 38200 38200 0
124 20250408 165400 242695275 38200 38200 38200 38200 0
125 20250408 165300 242695275 38200 38200 38200 38200 0
126 20250408 165200 242695275 38200 38200 38200 38200 0
127 20250408 165100 242695275 38200 38200 38200 38200 0
128 20250408 165000 242695275 38200 38200 38200 38200 0
129 20250408 164900 242695275 38200 38200 38200 38200 0
130 20250408 164800 242695275 38200 38200 38200 38200 0
131 20250408 164700 242695275 38200 38200 38200 38200 0
132 20250408 164600 242695275 38200 38200 38200 38200 0
133 20250408 164500 242695275 38200 38200 38200 38200 0
134 20250408 164400 242695275 38200 38200 38200 38200 0
135 20250408 164300 242695275 38200 38200 38200 38200 0
136 20250408 164200 242695275 38200 38200 38200 38200 0
137 20250408 164100 242695275 38200 38200 38200 38200 0
138 20250408 164000 242695275 38200 38200 38200 38200 0
139 20250408 163900 242695275 38200 38200 38200 38200 0
140 20250408 163800 242695275 38200 38200 38200 38200 0
141 20250408 163700 242695275 38200 38200 38200 38200 0
142 20250408 163600 242695275 38200 38200 38200 38200 0
143 20250408 163500 242695275 38200 38200 38200 38200 0
144 20250408 163400 242695275 38200 38200 38200 38200 0
145 20250408 163300 242695275 38200 38200 38200 38200 0
146 20250408 163200 242695275 38200 38200 38200 38200 0
147 20250408 163100 242695275 38200 38200 38200 38200 0
148 20250408 163000 242695275 38200 38200 38200 38200 0
149 20250408 162900 242695275 38200 38200 38200 38200 0
150 20250408 162800 242695275 38200 38200 38200 38200 0
151 20250408 162700 242695275 38200 38200 38200 38200 0
152 20250408 162600 242695275 38200 38200 38200 38200 86
153 20250408 162500 242695275 38200 38200 38200 38200 0
154 20250408 162400 242695275 38200 38200 38200 38200 0
155 20250408 162300 242695275 38200 38200 38200 38200 0
156 20250408 162200 242695275 38200 38200 38200 38200 0
157 20250408 162100 242695275 38200 38200 38200 38200 0
158 20250408 162000 242695275 38200 38200 38200 38200 0
159 20250408 161900 242695275 38200 38200 38200 38200 0
160 20250408 161800 242695275 38200 38200 38200 38200 0
161 20250408 161700 242695275 38200 38200 38200 38200 0
162 20250408 161600 242695275 38200 38200 38200 38200 0
163 20250408 161500 242695275 38200 38200 38200 38200 0
164 20250408 161400 242695275 38200 38200 38200 38200 0
165 20250408 161300 242695275 38200 38200 38200 38200 0
166 20250408 161200 242695275 38200 38200 38200 38200 0
167 20250408 161100 242695275 38200 38200 38200 38200 0
168 20250408 161000 242695275 38200 38200 38200 38200 0
169 20250408 160900 242695275 38200 38200 38200 38200 0
170 20250408 160800 242695275 38200 38200 38200 38200 0
171 20250408 160700 242695275 38200 38200 38200 38200 0
172 20250408 160600 242695275 38200 38200 38200 38200 0
173 20250408 160500 242695275 38200 38200 38200 38200 0
174 20250408 160400 242695275 38200 38200 38200 38200 0
175 20250408 160300 242695275 38200 38200 38200 38200 0
176 20250408 160200 242695275 38200 38200 38200 38200 0
177 20250408 160100 242695275 38200 38200 38200 38200 0
178 20250408 160000 242695275 38200 38200 38200 38200 0
179 20250408 155900 242695275 38200 38200 38200 38200 0
180 20250408 155800 242695275 38200 38200 38200 38200 0
181 20250408 155700 242695275 38200 38200 38200 38200 0
182 20250408 155600 242695275 38200 38200 38200 38200 86
183 20250408 155500 242695275 38200 38200 38200 38200 0
184 20250408 155400 242695275 38200 38200 38200 38200 0
185 20250408 155300 242695275 38200 38200 38200 38200 0
186 20250408 155200 242695275 38200 38200 38200 38200 0
187 20250408 155100 242695275 38200 38200 38200 38200 0
188 20250408 155000 242695275 38200 38200 38200 38200 0
189 20250408 154900 242695275 38200 38200 38200 38200 0
190 20250408 154800 242695275 38200 38200 38200 38200 0
191 20250408 154700 242695275 38200 38200 38200 38200 0
192 20250408 154600 242695275 38200 38200 38200 38200 0
193 20250408 154500 242695275 38200 38200 38200 38200 0
194 20250408 154400 242695275 38200 38200 38200 38200 0
195 20250408 154300 242695275 38200 38200 38200 38200 0
196 20250408 154200 242695275 38200 38200 38200 38200 0
197 20250408 154100 242695275 38200 38200 38200 38200 0
198 20250408 154000 242695275 38200 38200 38200 38200 0
199 20250408 153900 242695275 38200 38200 38200 38200 0
200 20250408 153800 242695275 38200 38200 38200 38200 0
201 20250408 153700 242695275 38200 38200 38200 38200 0
202 20250408 153600 242695275 38200 38200 38200 38200 0
203 20250408 153500 242695275 38200 38200 38200 38200 0
204 20250408 153400 242695275 38200 38200 38200 38200 0
205 20250408 153300 242695275 38200 38200 38200 38200 0
206 20250408 153200 242695275 38200 38200 38200 38200 0
207 20250408 153100 242695275 38200 38200 38200 38200 0
208 20250408 153000 242695275 38200 38200 38200 38200 86
209 20250408 152900 239410075 37950 37950 37950 37950 0
210 20250408 152800 239410075 37950 37950 37950 37950 0
211 20250408 152700 239410075 37950 37950 37950 37950 0
212 20250408 152600 239410075 37950 37950 37950 37950 0
213 20250408 152500 239410075 37950 37950 37950 37950 0
214 20250408 152400 239410075 37950 37950 37950 37950 0
215 20250408 152300 239410075 37950 37950 37950 37950 0
216 20250408 152200 239410075 37950 37950 37950 37950 0
217 20250408 152100 239410075 37950 37950 37950 37950 0
218 20250408 152000 239410075 37950 37950 37950 37950 0
219 20250408 151900 239410075 37950 38000 38000 37950 7
220 20250408 151800 239144325 38000 38000 38000 38000 0
221 20250408 151700 239144325 38000 38000 38000 38000 2
222 20250408 151600 239068325 37950 38000 38000 37950 14
223 20250408 151500 238536975 38000 38000 38000 38000 7
224 20250408 151400 238270975 38000 38000 38000 38000 2
225 20250408 151300 238194975 38000 38000 38000 38000 6
226 20250408 151200 237966975 38000 38000 38000 38000 3
227 20250408 151100 237852975 38000 38000 38000 38000 3
228 20250408 151000 237738975 38000 37950 38000 37950 6
229 20250408 150900 237511025 38000 38000 38000 38000 4
230 20250408 150800 237359025 38000 38000 38000 38000 4
231 20250408 150700 237207025 38000 38000 38000 38000 6
232 20250408 150600 236979025 38000 38000 38000 38000 4
233 20250408 150500 236827025 38000 38000 38000 38000 3
234 20250408 150400 236713025 38000 38000 38000 38000 7
235 20250408 150300 236447025 38000 38000 38000 38000 204
236 20250408 150200 228695025 38000 38000 38000 38000 16
237 20250408 150100 228087025 38000 38050 38050 38000 30
238 20250408 150000 226946925 38050 38100 38100 38000 67
239 20250408 145900 224400625 38100 38050 38100 38050 124
240 20250408 145800 219676625 38050 38000 38050 38000 46
241 20250408 145700 217928475 38000 38000 38000 38000 5
242 20250408 145600 217738475 38000 38000 38000 38000 5
243 20250408 145500 217548475 38000 38000 38000 38000 6
244 20250408 145400 217320475 38050 38050 38050 38000 48
245 20250408 145300 215495825 38000 38100 38100 38000 47
246 20250408 145200 213708925 38100 38000 38100 38000 142
247 20250408 145100 208303375 38000 38000 38000 38000 75
248 20250408 145000 205453375 38000 38000 38000 38000 1
249 20250408 144900 205415375 38000 37950 38000 37950 37
250 20250408 144800 204010225 37950 37950 38000 37950 40
251 20250408 144700 202490925 37950 37950 37950 37950 4
252 20250408 144600 202339125 37950 37950 37950 37950 0
253 20250408 144500 202339125 37950 38000 38000 37950 8
254 20250408 144400 202035275 38000 38000 38000 38000 34
255 20250408 144300 200743275 37900 37900 37900 37900 39
256 20250408 144200 199265175 38000 37950 38000 37950 346
257 20250408 144100 186117875 37950 37950 37950 37950 3
258 20250408 144000 186004025 37950 37950 37950 37950 3
259 20250408 143900 185890175 38000 38000 38000 38000 5
260 20250408 143800 185700175 37950 37950 37950 37950 9
261 20250408 143700 185358625 37950 37950 37950 37950 3
262 20250408 143600 185244775 38000 37750 38000 37750 355
263 20250408 143500 171824025 37700 37750 37750 37700 9
264 20250408 143400 171484575 37750 37750 37750 37750 4
265 20250408 143300 171333575 37750 37750 37750 37700 12
266 20250408 143200 170880875 37750 37750 37750 37750 3
267 20250408 143100 170767625 37750 37750 37750 37750 1
268 20250408 143000 170729875 37750 37750 37750 37750 6
269 20250408 142900 170503375 37750 37750 37750 37750 4
270 20250408 142800 170352375 37750 37750 37750 37750 2
271 20250408 142700 170276875 37750 37750 37750 37750 5
272 20250408 142600 170088125 37750 37750 37750 37750 3
273 20250408 142500 169974875 37750 37750 37750 37700 10
274 20250408 142400 169597675 37750 37700 37750 37700 12
275 20250408 142300 169145175 37750 37750 37750 37750 5
276 20250408 142200 168956425 37750 37750 37750 37750 5
277 20250408 142100 168767675 37750 37750 37750 37750 0
278 20250408 142000 168767675 37750 37750 37750 37750 7
279 20250408 141900 168503425 37750 37750 37750 37750 6
280 20250408 141800 168276925 37750 37750 37750 37750 0
281 20250408 141700 168276925 37750 37750 37750 37750 4
282 20250408 141600 168125925 37750 37750 37750 37750 6
283 20250408 141500 167899425 37750 37750 37750 37750 0
284 20250408 141400 167899425 37750 37750 37750 37750 8
285 20250408 141300 167597425 37800 37800 37800 37800 5
286 20250408 141200 167408425 37800 37800 37800 37800 0
287 20250408 141100 167408425 37800 37800 37800 37800 5
288 20250408 141000 167219425 37800 37800 37800 37800 3
289 20250408 140900 167106025 37800 37950 37950 37800 417
290 20250408 140800 151341925 38000 38000 38000 37950 10
291 20250408 140700 150962225 37950 37950 37950 37950 16
292 20250408 140600 150355025 37950 37950 37950 37950 3
293 20250408 140500 150241175 37950 37950 37950 37950 2
294 20250408 140400 150165275 37950 37950 37950 37950 3
295 20250408 140300 150051425 37950 37950 37950 37950 2
296 20250408 140200 149975525 37950 37950 37950 37950 6
297 20250408 140100 149747825 37950 37950 37950 37950 4
298 20250408 140000 149596025 37950 37950 37950 37950 4
299 20250408 135900 149444225 37950 37950 37950 37950 2
300 20250408 135800 149368325 37950 37950 37950 37950 4
301 20250408 135700 149216525 37950 37900 37950 37900 6
302 20250408 135600 148988975 37900 37900 37900 37900 2
303 20250408 135500 148913175 37900 37900 37900 37900 4
304 20250408 135400 148761575 37900 37900 37900 37900 19
305 20250408 135300 148041475 37850 37900 37900 37850 6
306 20250408 135200 147814125 37900 37850 37900 37850 10
307 20250408 135100 147435275 37900 37950 37950 37900 19
308 20250408 135000 146714925 37950 37950 37950 37950 0
309 20250408 134900 146714925 37950 37950 37950 37950 4
310 20250408 134800 146563125 37900 38000 38000 37900 10
311 20250408 134700 146183475 38000 38000 38000 38000 1
312 20250408 134600 146145475 38000 38000 38000 38000 5
313 20250408 134500 145955475 38000 38000 38000 38000 6
314 20250408 134400 145727475 38000 38000 38000 38000 0
315 20250408 134300 145727475 38000 38000 38000 38000 5
316 20250408 134200 145537475 38000 38000 38000 38000 5
317 20250408 134100 145347475 38000 38000 38000 38000 0
318 20250408 134000 145347475 38000 38000 38000 38000 6
319 20250408 133900 145119475 38000 38000 38000 38000 4
320 20250408 133800 144967475 38000 38000 38000 38000 2
321 20250408 133700 144891475 38000 38000 38000 38000 4
322 20250408 133600 144739475 38000 38000 38000 38000 4
323 20250408 133500 144587475 38000 38000 38000 38000 3
324 20250408 133400 144473475 38000 38000 38000 38000 4
325 20250408 133300 144321475 38000 38000 38000 38000 3
326 20250408 133200 144207475 38000 38000 38000 38000 5
327 20250408 133100 144017475 38000 38000 38000 38000 2
328 20250408 133000 143941475 38000 38000 38000 38000 3
329 20250408 132900 143827475 38000 38000 38000 38000 5
330 20250408 132800 143637475 38000 38000 38000 38000 2
331 20250408 132700 143561475 38000 38000 38000 38000 4
332 20250408 132600 143409475 38000 38000 38000 38000 4
333 20250408 132500 143257475 38000 38000 38000 38000 2
334 20250408 132400 143181475 38000 38000 38000 38000 3
335 20250408 132300 143067475 38000 38000 38000 38000 7
336 20250408 132200 142801475 38000 38000 38000 38000 0
337 20250408 132100 142801475 38000 38000 38000 38000 6
338 20250408 132000 142573475 38000 38000 38000 38000 4
339 20250408 131900 142421475 38000 38000 38000 38000 0
340 20250408 131800 142421475 38000 38000 38000 38000 6
341 20250408 131700 142193475 38000 38000 38000 38000 3
342 20250408 131600 142079475 37950 37950 37950 37950 100
343 20250408 131500 138284475 37950 37950 37950 37950 56
344 20250408 131400 136159275 37950 37900 37950 37900 6
345 20250408 131300 135931625 37900 38000 38000 37900 4
346 20250408 131200 135779825 38000 38000 38000 38000 4
347 20250408 131100 135627825 37950 37950 37950 37950 4
348 20250408 131000 135476025 37950 38000 38000 37950 9
349 20250408 130900 135134125 38050 38050 38050 38050 5
350 20250408 130800 134943875 38050 38050 38050 38050 6
351 20250408 130700 134715575 38000 38000 38000 38000 3
352 20250408 130600 134601575 38000 38000 38000 38000 2
353 20250408 130500 134525575 38000 38000 38000 38000 5
354 20250408 130400 134335575 38050 38050 38050 38050 2
355 20250408 130300 134259475 38000 38050 38050 38000 4
356 20250408 130200 134107375 38050 38050 38050 38050 3
357 20250408 130100 133993225 38050 38050 38050 38050 6
358 20250408 130000 133764925 38050 37975 38050 37975 8
359 20250408 125900 133460800 38000 38000 38000 38000 3
360 20250408 125800 133346800 38000 38000 38000 38000 5
361 20250408 125700 133156800 38000 38000 38000 38000 7
362 20250408 125600 132890800 38000 38000 38000 38000 2
363 20250408 125500 132814800 38000 38000 38000 38000 5
364 20250408 125400 132624800 38000 38000 38000 38000 2
365 20250408 125300 132548800 38000 38000 38000 38000 3
366 20250408 125200 132434800 38000 38000 38000 38000 6
367 20250408 125100 132206800 38000 38050 38050 38000 81
368 20250408 125000 129128700 38050 38050 38050 38050 10
369 20250408 124900 128748200 38050 38050 38050 38050 5
370 20250408 124800 128557950 38000 38050 38050 38000 13
371 20250408 124700 128063850 38050 38050 38050 38050 3
372 20250408 124600 127949700 38050 38050 38050 38050 5
373 20250408 124500 127759450 38000 38050 38050 38000 25
374 20250408 124400 126809350 38050 38050 38050 38050 3
375 20250408 124300 126695200 38000 38000 38000 38000 4
376 20250408 124200 126543200 38000 38000 38000 38000 3
377 20250408 124100 126429200 38050 38000 38050 38000 2
378 20250408 124000 126353150 38050 38000 38050 38000 12
379 20250408 123900 125896600 38000 38000 38000 38000 4
380 20250408 123800 125744600 38000 38000 38000 38000 2
381 20250408 123700 125668600 38000 38050 38050 38000 9
382 20250408 123600 125326350 38050 38050 38050 38050 2
383 20250408 123500 125250250 38050 38050 38050 38050 1
384 20250408 123400 125212200 38050 38050 38050 38050 6
385 20250408 123300 124983900 38050 38050 38050 38050 5
386 20250408 123200 124793650 38050 38050 38050 38050 2
387 20250408 123100 124717550 38050 38050 38050 38050 3
388 20250408 123000 124603400 38050 38000 38050 38000 12
389 20250408 122900 124146900 38000 38000 38000 38000 102
390 20250408 122800 120270900 38000 38000 38000 38000 3
391 20250408 122700 120156900 38000 38000 38000 38000 4
392 20250408 122600 120004900 38000 38000 38000 38000 5
393 20250408 122500 119814900 37950 37950 38000 37950 6
394 20250408 122400 119587100 38000 38000 38000 38000 5
395 20250408 122300 119397100 38000 38000 38000 38000 4
396 20250408 122200 119245100 38000 37950 38000 37950 2
397 20250408 122100 119169150 38000 38000 38000 38000 3
398 20250408 122000 119055150 38000 37950 38000 37950 11
399 20250408 121900 118637300 37950 37950 37950 37950 2
400 20250408 121800 118561400 37950 37950 37950 37950 5
401 20250408 121700 118371650 37950 37950 37950 37950 4
402 20250408 121600 118219850 37950 37950 37950 37950 2
403 20250408 121500 118143950 37950 37950 37950 37950 4
404 20250408 121400 117992150 37950 37950 37950 37950 3
405 20250408 121300 117878300 37950 37950 37950 37950 2
406 20250408 121200 117802400 37950 37950 37950 37950 6
407 20250408 121100 117574700 37950 37950 37950 37950 5
408 20250408 121000 117384950 37950 37950 37950 37900 21
409 20250408 120900 116588050 38000 38000 38000 38000 4
410 20250408 120800 116436050 38000 38000 38000 38000 4
411 20250408 120700 116284050 38000 38000 38000 38000 2
412 20250408 120600 116208050 38000 38000 38000 38000 3
413 20250408 120500 116094050 37950 38000 38000 37950 5
414 20250408 120400 115904150 38000 38000 38000 38000 2
415 20250408 120300 115828150 38000 38000 38000 38000 5
416 20250408 120200 115638150 38000 38000 38000 38000 3
417 20250408 120100 115524150 38000 38000 38000 38000 4
418 20250408 120000 115372150 38000 38000 38000 38000 15
419 20250408 115900 114802150 38000 38000 38000 38000 106
420 20250408 115800 110774150 38000 38000 38000 38000 3
421 20250408 115700 110660150 38000 38000 38000 38000 4
422 20250408 115600 110508150 38000 38000 38000 38000 4
423 20250408 115500 110356150 38000 37950 38000 37950 5
424 20250408 115400 110166200 38000 38000 38000 38000 2
425 20250408 115300 110090200 38000 37950 38000 37950 29
426 20250408 115200 108989500 37950 37950 37950 37950 5
427 20250408 115100 108799750 37950 37950 37950 37950 0
428 20250408 115000 108799750 37950 37950 37950 37950 17
429 20250408 114900 108154600 37950 37950 37950 37950 4
430 20250408 114800 108002800 37950 37950 37950 37950 0
431 20250408 114700 108002800 37950 37950 37950 37950 6
432 20250408 114600 107775100 37950 37950 37950 37950 0
433 20250408 114500 107775100 37950 37800 37950 37800 313
434 20250408 114400 95910350 37800 37800 37800 37800 5
435 20250408 114300 95721350 37800 37800 37800 37800 4
436 20250408 114200 95570150 37800 37850 37850 37800 3
437 20250408 114100 95456700 37850 37850 37850 37850 6
438 20250408 114000 95229600 37850 37850 37850 37850 12
439 20250408 113900 94775400 37850 37850 37850 37850 2
440 20250408 113800 94699700 37800 37800 37800 37750 5
441 20250408 113700 94510800 37800 37800 37800 37800 4
442 20250408 113600 94359600 37800 37800 37800 37800 2
443 20250408 113500 94284000 37800 37800 37800 37800 4
444 20250408 113400 94132800 37800 37800 37800 37800 2
445 20250408 113300 94057200 37800 37800 37800 37800 4
446 20250408 113200 93906000 37800 37800 37800 37800 4
447 20250408 113100 93754800 37800 37800 37800 37800 3
448 20250408 113000 93641400 37800 37800 37800 37800 13
449 20250408 112900 93150000 37750 37750 37750 37750 1
450 20250408 112800 93112250 37750 37750 37750 37750 6
451 20250408 112700 92885750 37750 37800 37800 37750 10
452 20250408 112600 92508000 37800 37800 37800 37800 0
453 20250408 112500 92508000 37800 37800 37800 37800 5
454 20250408 112400 92319000 37800 37800 37800 37800 5
455 20250408 112300 92130000 37800 37800 37800 37800 0
456 20250408 112200 92130000 37800 37800 37800 37800 5
457 20250408 112100 91941000 37800 37800 37800 37800 5
458 20250408 112000 91752000 37800 37800 37800 37800 10
459 20250408 111900 91374000 37800 37800 37800 37800 6
460 20250408 111800 91147200 37800 37800 37800 37800 4
461 20250408 111700 90996000 37800 37800 37800 37800 0
462 20250408 111600 90996000 37800 37800 37800 37800 3
463 20250408 111500 90882600 37800 37800 37800 37800 8
464 20250408 111400 90580200 37800 37800 37800 37800 0
465 20250408 111300 90580200 37800 37800 37800 37800 5
466 20250408 111200 90391200 37800 37800 37800 37800 3
467 20250408 111100 90277800 37800 37800 37800 37800 4
468 20250408 111000 90126600 37800 37800 37800 37750 13
469 20250408 110900 89635600 37850 37850 37850 37850 3
470 20250408 110800 89522050 37850 37850 37850 37850 4
471 20250408 110700 89370650 37850 37850 37850 37850 3
472 20250408 110600 89257100 37850 37850 37850 37850 2
473 20250408 110500 89181400 37700 37900 37900 37700 81
474 20250408 110400 86125750 37900 37900 37900 37900 1
475 20250408 110300 86087850 37850 37900 37900 37850 7
476 20250408 110200 85822700 37900 37900 37900 37900 16
477 20250408 110100 85216300 37900 37900 37900 37900 2
478 20250408 110000 85140500 37900 37850 37900 37850 2
479 20250408 105900 85064750 37850 37800 37900 37800 56
480 20250408 105800 82947050 37800 37800 37800 37800 0
481 20250408 105700 82947050 37800 37800 37800 37800 7
482 20250408 105600 82682450 37800 37800 37800 37800 5
483 20250408 105500 82493450 37800 37800 37800 37800 0
484 20250408 105400 82493450 37800 37800 37800 37800 5
485 20250408 105300 82304450 37800 37800 37800 37800 2
486 20250408 105200 82228850 37600 37750 37750 37600 32
487 20250408 105100 81024150 37800 37800 37800 37800 4
488 20250408 105000 80872950 37800 37800 37800 37800 5
489 20250408 104900 80683950 37800 37800 37800 37800 3
490 20250408 104800 80570550 37800 37800 37800 37800 6
491 20250408 104700 80343750 37800 37800 37800 37800 7
492 20250408 104600 80079150 37750 37750 37750 37750 0
493 20250408 104500 80079150 37750 37750 37750 37750 2
494 20250408 104400 80003650 37750 37750 37750 37750 6
495 20250408 104300 79777150 37750 37750 37750 37750 0
496 20250408 104200 79777150 37750 37750 37750 37750 2
497 20250408 104100 79701650 37750 37750 37750 37750 4
498 20250408 104000 79550650 37750 37750 37750 37750 4
499 20250408 103900 79399650 37750 37750 37750 37750 7
500 20250408 103800 79135400 37750 37750 37750 37750 3
501 20250408 103700 79022150 37750 37750 37750 37750 4
502 20250408 103600 78871150 37750 37750 37750 37750 2
503 20250408 103500 78795650 37700 37650 37700 37650 3
504 20250408 103400 78682600 37600 37650 37650 37600 7
505 20250408 103300 78419300 37650 37650 37650 37650 2
506 20250408 103200 78344000 37650 37600 37950 37600 145
507 20250408 103100 72851950 37600 37550 37600 37550 4
508 20250408 103000 72701650 37600 37600 37600 37600 2
509 20250408 102900 72626450 37500 37600 37600 37500 8
510 20250408 102800 72326000 37600 37600 37600 37600 7
511 20250408 102700 72062800 37600 37600 37600 37600 2
512 20250408 102600 71987600 37450 37450 37450 37450 0
513 20250408 102500 71987600 37450 37450 37450 37450 70
514 20250408 102400 69366100 37450 37400 37450 37400 14
515 20250408 102300 68841850 37400 37400 37400 37400 2
516 20250408 102200 68767050 37350 37350 37350 37350 18
517 20250408 102100 68094750 37300 37300 37300 37300 3
518 20250408 102000 67982850 37300 37300 37300 37300 0
519 20250408 101900 67982850 37300 37300 37300 37300 5
520 20250408 101800 67796350 37350 37350 37350 37350 1
521 20250408 101700 67759000 37350 37350 37350 37350 0
522 20250408 101600 67759000 37350 37350 37350 37350 0
523 20250408 101500 67759000 37350 37350 37350 37350 0
524 20250408 101400 67759000 37350 37350 37350 37350 0
525 20250408 101300 67759000 37350 37350 37350 37350 0
526 20250408 101200 67759000 37350 37350 37350 37350 1
527 20250408 101100 67721650 37300 37300 37300 37300 0
528 20250408 101000 67721650 37300 37350 37350 37300 29
529 20250408 100900 66638550 37350 37350 37350 37350 5
530 20250408 100800 66451800 37350 37400 37400 37300 71
531 20250408 100700 63799950 37400 37400 37400 37400 0
532 20250408 100600 63799950 37400 37400 37400 37400 0
533 20250408 100500 63799950 37400 37400 37400 37400 0
534 20250408 100400 63799950 37400 37400 37400 37400 0
535 20250408 100300 63799950 37400 37400 37400 37400 0
536 20250408 100200 63799950 37400 37400 37400 37400 0
537 20250408 100100 63799950 37400 37400 37400 37400 0
538 20250408 100000 63799950 37400 37400 37400 37400 548
539 20250408 095900 43304750 37400 37400 37400 37400 6
540 20250408 095800 43080350 37450 37450 37450 37450 2
541 20250408 095700 43005450 37400 37400 37400 37400 0
542 20250408 095600 43005450 37400 37400 37400 37400 0
543 20250408 095500 43005450 37400 37400 37400 37400 0
544 20250408 095400 43005450 37400 37400 37400 37400 0
545 20250408 095300 43005450 37400 37400 37400 37400 0
546 20250408 095200 43005450 37400 37400 37400 37400 0
547 20250408 095100 43005450 37400 37400 37400 37400 0
548 20250408 095000 43005450 37400 37350 37400 37350 52
549 20250408 094900 41060950 37400 37350 37400 37350 9
550 20250408 094800 40724700 37350 37350 37350 37350 0
551 20250408 094700 40724700 37350 37350 37350 37350 1
552 20250408 094600 40687350 37250 37250 37250 37250 0
553 20250408 094500 40687350 37250 37250 37250 37250 0
554 20250408 094400 40687350 37250 37300 37300 37200 290
555 20250408 094300 29882850 37350 37350 37350 37350 0
556 20250408 094200 29882850 37350 37350 37350 37350 0
557 20250408 094100 29882850 37350 37350 37350 37350 0
558 20250408 094000 29882850 37350 37350 37350 37350 4
559 20250408 093900 29733450 37350 37400 37400 37350 7
560 20250408 093800 29471950 37400 37400 37400 37400 0
561 20250408 093700 29471950 37400 37400 37400 37400 2
562 20250408 093600 29397150 37350 37350 37350 37350 0
563 20250408 093500 29397150 37350 37350 37350 37350 0
564 20250408 093400 29397150 37350 37350 37350 37350 93
565 20250408 093300 25923600 37300 37400 37400 37300 104
566 20250408 093200 22040500 37400 37350 37400 37350 26
567 20250408 093100 21069350 37350 37350 37350 37350 96
568 20250408 093000 17483750 37350 37350 37350 37350 0
569 20250408 092900 17483750 37350 37350 37350 37350 6
570 20250408 092800 17259650 37350 37350 37350 37350 127
571 20250408 092700 12516200 37350 37350 37350 37350 2
572 20250408 092600 12441500 37350 37350 37350 37350 0
573 20250408 092500 12441500 37350 37350 37350 37350 0
574 20250408 092400 12441500 37350 37350 37350 37350 0
575 20250408 092300 12441500 37350 37350 37350 37350 0
576 20250408 092200 12441500 37350 37350 37350 37350 1
577 20250408 092100 12404150 37350 37300 37350 37300 2
578 20250408 092000 12329500 37300 37300 37300 37300 1
579 20250408 091900 12292200 37300 37300 37300 37300 9
580 20250408 091800 11956500 37100 37250 37250 37100 100
581 20250408 091700 8244150 37300 37400 37400 37300 15
582 20250408 091600 7684200 37400 37400 37400 37350 3
583 20250408 091500 7572050 37400 37400 37400 37400 0
584 20250408 091400 7572050 37400 37400 37400 37400 0
585 20250408 091300 7572050 37400 37400 37400 37400 1
586 20250408 091200 7534650 37400 37400 37400 37400 7
587 20250408 091100 7272850 37450 37450 37450 37450 3
588 20250408 091000 7160500 37450 37400 37450 37400 22
589 20250408 090900 6336650 37550 37550 37550 37550 0
590 20250408 090800 6336650 37550 37550 37550 37550 0
591 20250408 090700 6336650 37550 37550 37550 37550 0
592 20250408 090600 6336650 37550 37550 37550 37550 2
593 20250408 090500 6261550 37550 37550 37550 37550 1
594 20250408 090400 6224000 37500 37500 37500 37500 11
595 20250408 090300 5811500 37500 37500 37500 37500 15
596 20250408 090200 5249000 37350 37400 37400 37350 93
597 20250408 090100 1771100 37650 37650 37650 37650 0
598 20250408 090000 1771100 37650 37850 37850 37650 47