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

678
194480/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,201600,2160021025,39900,39900,39900,39900,1091
20250408,201500,2160021025,39900,39900,39900,39900,0
20250408,201400,2160021025,39900,39900,39900,39900,0
20250408,201300,2160021025,39900,39900,39900,39900,0
20250408,201200,2160021025,39900,39900,39900,39900,0
20250408,201100,2160021025,39900,39900,39900,39900,0
20250408,201000,2160021025,39900,39900,39900,39900,0
20250408,200900,2160021025,39900,39900,39900,39900,0
20250408,200800,2160021025,39900,39900,39900,39900,0
20250408,200700,2160021025,39900,39900,39900,39900,0
20250408,200600,2160021025,39900,39900,39900,39900,0
20250408,200500,2160021025,39900,39900,39900,39900,0
20250408,200400,2160021025,39900,39900,39900,39900,0
20250408,200300,2160021025,39900,39900,39900,39900,0
20250408,200200,2160021025,39900,39900,39900,39900,0
20250408,200100,2160021025,39900,39900,39900,39900,0
20250408,200000,2160021025,39900,39900,39900,39900,0
20250408,195900,2160021025,39900,39900,39900,39900,0
20250408,195800,2160021025,39900,39900,39900,39900,0
20250408,195700,2160021025,39900,39900,39900,39900,0
20250408,195600,2160021025,39900,39900,39900,39900,0
20250408,195500,2160021025,39900,39900,39900,39900,0
20250408,195400,2160021025,39900,39900,39900,39900,0
20250408,195300,2160021025,39900,39900,39900,39900,0
20250408,195200,2160021025,39900,39900,39900,39900,0
20250408,195100,2160021025,39900,39900,39900,39900,0
20250408,195000,2160021025,39900,39900,39900,39900,0
20250408,194900,2160021025,39900,39900,39900,39900,0
20250408,194800,2160021025,39900,39900,39900,39900,0
20250408,194700,2160021025,39900,39900,39900,39900,0
20250408,194600,2160021025,39900,39900,39900,39900,1091
20250408,194500,2160021025,39900,39900,39900,39900,0
20250408,194400,2160021025,39900,39900,39900,39900,0
20250408,194300,2160021025,39900,39900,39900,39900,0
20250408,194200,2160021025,39900,39900,39900,39900,0
20250408,194100,2160021025,39900,39900,39900,39900,0
20250408,194000,2160021025,39900,39900,39900,39900,0
20250408,193900,2160021025,39900,39900,39900,39900,0
20250408,193800,2160021025,39900,39900,39900,39900,0
20250408,193700,2160021025,39900,39900,39900,39900,0
20250408,193600,2160021025,39900,39900,39900,39900,0
20250408,193500,2160021025,39900,39900,39900,39900,0
20250408,193400,2160021025,39900,39900,39900,39900,0
20250408,193300,2160021025,39900,39900,39900,39900,0
20250408,193200,2160021025,39900,39900,39900,39900,0
20250408,193100,2160021025,39900,39900,39900,39900,0
20250408,193000,2160021025,39900,39900,39900,39900,0
20250408,192900,2160021025,39900,39900,39900,39900,0
20250408,192800,2160021025,39900,39900,39900,39900,0
20250408,192700,2160021025,39900,39900,39900,39900,0
20250408,192600,2160021025,39900,39900,39900,39900,0
20250408,192500,2160021025,39900,39900,39900,39900,0
20250408,192400,2160021025,39900,39900,39900,39900,0
20250408,192300,2160021025,39900,39900,39900,39900,0
20250408,192200,2160021025,39900,39900,39900,39900,0
20250408,192100,2160021025,39900,39900,39900,39900,0
20250408,192000,2160021025,39900,39900,39900,39900,0
20250408,191900,2160021025,39900,39900,39900,39900,0
20250408,191800,2160021025,39900,39900,39900,39900,0
20250408,191700,2160021025,39900,39900,39900,39900,0
20250408,191600,2160021025,39900,39900,39900,39900,1091
20250408,191500,2160021025,39900,39900,39900,39900,0
20250408,191400,2160021025,39900,39900,39900,39900,0
20250408,191300,2160021025,39900,39900,39900,39900,0
20250408,191200,2160021025,39900,39900,39900,39900,0
20250408,191100,2160021025,39900,39900,39900,39900,0
20250408,191000,2160021025,39900,39900,39900,39900,0
20250408,190900,2160021025,39900,39900,39900,39900,0
20250408,190800,2160021025,39900,39900,39900,39900,0
20250408,190700,2160021025,39900,39900,39900,39900,0
20250408,190600,2160021025,39900,39900,39900,39900,0
20250408,190500,2160021025,39900,39900,39900,39900,0
20250408,190400,2160021025,39900,39900,39900,39900,0
20250408,190300,2160021025,39900,39900,39900,39900,0
20250408,190200,2160021025,39900,39900,39900,39900,0
20250408,190100,2160021025,39900,39900,39900,39900,0
20250408,190000,2160021025,39900,39900,39900,39900,0
20250408,185900,2160021025,39900,39900,39900,39900,0
20250408,185800,2160021025,39900,39900,39900,39900,0
20250408,185700,2160021025,39900,39900,39900,39900,0
20250408,185600,2160021025,39900,39900,39900,39900,0
20250408,185500,2160021025,39900,39900,39900,39900,0
20250408,185400,2160021025,39900,39900,39900,39900,0
20250408,185300,2160021025,39900,39900,39900,39900,0
20250408,185200,2160021025,39900,39900,39900,39900,0
20250408,185100,2160021025,39900,39900,39900,39900,0
20250408,185000,2160021025,39900,39900,39900,39900,0
20250408,184900,2160021025,39900,39900,39900,39900,0
20250408,184800,2160021025,39900,39900,39900,39900,0
20250408,184700,2160021025,39900,39900,39900,39900,0
20250408,184600,2160021025,39900,39900,39900,39900,1091
20250408,184500,2160021025,39900,39900,39900,39900,0
20250408,184400,2160021025,39900,39900,39900,39900,0
20250408,184300,2160021025,39900,39900,39900,39900,0
20250408,184200,2160021025,39900,39900,39900,39900,0
20250408,184100,2160021025,39900,39900,39900,39900,0
20250408,184000,2160021025,39900,39900,39900,39900,0
20250408,183900,2160021025,39900,39900,39900,39900,0
20250408,183800,2160021025,39900,39900,39900,39900,0
20250408,183700,2160021025,39900,39900,39900,39900,0
20250408,183600,2160021025,39900,39900,39900,39900,0
20250408,183500,2160021025,39900,39900,39900,39900,0
20250408,183400,2160021025,39900,39900,39900,39900,0
20250408,183300,2160021025,39900,39900,39900,39900,0
20250408,183200,2160021025,39900,39900,39900,39900,0
20250408,183100,2160021025,39900,39900,39900,39900,0
20250408,183000,2160021025,39900,39900,39900,39900,0
20250408,182900,2160021025,39900,39900,39900,39900,0
20250408,182800,2160021025,39900,39900,39900,39900,0
20250408,182700,2160021025,39900,39900,39900,39900,0
20250408,182600,2160021025,39900,39900,39900,39900,0
20250408,182500,2160021025,39900,39900,39900,39900,0
20250408,182400,2160021025,39900,39900,39900,39900,0
20250408,182300,2160021025,39900,39900,39900,39900,0
20250408,182200,2160021025,39900,39900,39900,39900,0
20250408,182100,2160021025,39900,39900,39900,39900,0
20250408,182000,2160021025,39900,39900,39900,39900,0
20250408,181900,2160021025,39900,39900,39900,39900,0
20250408,181800,2160021025,39900,39900,39900,39900,0
20250408,181700,2160021025,39900,39900,39900,39900,0
20250408,181600,2160021025,39900,39900,39900,39900,1091
20250408,181500,2160021025,39900,39900,39900,39900,0
20250408,181400,2160021025,39900,39900,39900,39900,0
20250408,181300,2160021025,39900,39900,39900,39900,0
20250408,181200,2160021025,39900,39900,39900,39900,0
20250408,181100,2160021025,39900,39900,39900,39900,0
20250408,181000,2160021025,39900,39900,39900,39900,0
20250408,180900,2160021025,39900,39900,39900,39900,0
20250408,180800,2160021025,39900,39900,39900,39900,0
20250408,180700,2160021025,39900,39900,39900,39900,0
20250408,180600,2160021025,39900,39900,39900,39900,0
20250408,180500,2160021025,39900,39900,39900,39900,0
20250408,180400,2160021025,39900,39900,39900,39900,0
20250408,180300,2160021025,39900,39900,39900,39900,0
20250408,180200,2160021025,39900,39900,39900,39900,0
20250408,180100,2160021025,39900,39900,39900,39900,0
20250408,180000,2160021025,39900,39900,39900,39900,0
20250408,175900,2160021025,39900,39900,39900,39900,0
20250408,175800,2160021025,39900,39900,39900,39900,0
20250408,175700,2160021025,39900,39900,39900,39900,0
20250408,175600,2160021025,39900,39900,39900,39900,0
20250408,175500,2160021025,39900,39900,39900,39900,0
20250408,175400,2160021025,39900,39900,39900,39900,0
20250408,175300,2160021025,39900,39900,39900,39900,0
20250408,175200,2160021025,39900,39900,39900,39900,0
20250408,175100,2160021025,39900,39900,39900,39900,0
20250408,175000,2160021025,39900,39900,39900,39900,0
20250408,174900,2160021025,39900,39900,39900,39900,0
20250408,174800,2160021025,39900,39900,39900,39900,0
20250408,174700,2160021025,39900,39900,39900,39900,0
20250408,174600,2160021025,39900,39900,39900,39900,1091
20250408,174500,2160021025,39900,39900,39900,39900,0
20250408,174400,2160021025,39900,39900,39900,39900,0
20250408,174300,2160021025,39900,39900,39900,39900,0
20250408,174200,2160021025,39900,39900,39900,39900,0
20250408,174100,2160021025,39900,39900,39900,39900,0
20250408,174000,2160021025,39900,39900,39900,39900,0
20250408,173900,2160021025,39900,39900,39900,39900,0
20250408,173800,2160021025,39900,39900,39900,39900,0
20250408,173700,2160021025,39900,39900,39900,39900,0
20250408,173600,2160021025,39900,39900,39900,39900,0
20250408,173500,2160021025,39900,39900,39900,39900,0
20250408,173400,2160021025,39900,39900,39900,39900,0
20250408,173300,2160021025,39900,39900,39900,39900,0
20250408,173200,2160021025,39900,39900,39900,39900,0
20250408,173100,2160021025,39900,39900,39900,39900,0
20250408,173000,2160021025,39900,39900,39900,39900,0
20250408,172900,2160021025,39900,39900,39900,39900,0
20250408,172800,2160021025,39900,39900,39900,39900,0
20250408,172700,2160021025,39900,39900,39900,39900,0
20250408,172600,2160021025,39900,39900,39900,39900,0
20250408,172500,2160021025,39900,39900,39900,39900,0
20250408,172400,2160021025,39900,39900,39900,39900,0
20250408,172300,2160021025,39900,39900,39900,39900,0
20250408,172200,2160021025,39900,39900,39900,39900,0
20250408,172100,2160021025,39900,39900,39900,39900,0
20250408,172000,2160021025,39900,39900,39900,39900,0
20250408,171900,2160021025,39900,39900,39900,39900,0
20250408,171800,2160021025,39900,39900,39900,39900,0
20250408,171700,2160021025,39900,39900,39900,39900,0
20250408,171600,2160021025,39900,39900,39900,39900,1091
20250408,171500,2160021025,39900,39900,39900,39900,0
20250408,171400,2160021025,39900,39900,39900,39900,0
20250408,171300,2160021025,39900,39900,39900,39900,0
20250408,171200,2160021025,39900,39900,39900,39900,0
20250408,171100,2160021025,39900,39900,39900,39900,0
20250408,171000,2160021025,39900,39900,39900,39900,0
20250408,170900,2160021025,39900,39900,39900,39900,0
20250408,170800,2160021025,39900,39900,39900,39900,0
20250408,170700,2160021025,39900,39900,39900,39900,0
20250408,170600,2160021025,39900,39900,39900,39900,0
20250408,170500,2160021025,39900,39900,39900,39900,0
20250408,170400,2160021025,39900,39900,39900,39900,0
20250408,170300,2160021025,39900,39900,39900,39900,0
20250408,170200,2160021025,39900,39900,39900,39900,0
20250408,170100,2160021025,39900,39900,39900,39900,0
20250408,170000,2160021025,39900,39900,39900,39900,0
20250408,165900,2160021025,39900,39900,39900,39900,0
20250408,165800,2160021025,39900,39900,39900,39900,0
20250408,165700,2160021025,39900,39900,39900,39900,0
20250408,165600,2160021025,39900,39900,39900,39900,0
20250408,165500,2160021025,39900,39900,39900,39900,0
20250408,165400,2160021025,39900,39900,39900,39900,0
20250408,165300,2160021025,39900,39900,39900,39900,0
20250408,165200,2160021025,39900,39900,39900,39900,0
20250408,165100,2160021025,39900,39900,39900,39900,0
20250408,165000,2160021025,39900,39900,39900,39900,0
20250408,164900,2160021025,39900,39900,39900,39900,0
20250408,164800,2160021025,39900,39900,39900,39900,0
20250408,164700,2160021025,39900,39900,39900,39900,0
20250408,164600,2160021025,39900,39900,39900,39900,1091
20250408,164500,2160021025,39900,39900,39900,39900,0
20250408,164400,2160021025,39900,39900,39900,39900,0
20250408,164300,2160021025,39900,39900,39900,39900,0
20250408,164200,2160021025,39900,39900,39900,39900,0
20250408,164100,2160021025,39900,39900,39900,39900,0
20250408,164000,2160021025,39900,39900,39900,39900,0
20250408,163900,2160021025,39900,39900,39900,39900,0
20250408,163800,2160021025,39900,39900,39900,39900,0
20250408,163700,2160021025,39900,39900,39900,39900,0
20250408,163600,2160021025,39900,39900,39900,39900,0
20250408,163500,2160021025,39900,39900,39900,39900,0
20250408,163400,2160021025,39900,39900,39900,39900,0
20250408,163300,2160021025,39900,39900,39900,39900,0
20250408,163200,2160021025,39900,39900,39900,39900,0
20250408,163100,2160021025,39900,39900,39900,39900,0
20250408,163000,2160021025,39900,39900,39900,39900,0
20250408,162900,2160021025,39900,39900,39900,39900,0
20250408,162800,2160021025,39900,39900,39900,39900,0
20250408,162700,2160021025,39900,39900,39900,39900,0
20250408,162600,2160021025,39900,39900,39900,39900,0
20250408,162500,2160021025,39900,39900,39900,39900,0
20250408,162400,2160021025,39900,39900,39900,39900,0
20250408,162300,2160021025,39900,39900,39900,39900,0
20250408,162200,2160021025,39900,39900,39900,39900,0
20250408,162100,2160021025,39900,39900,39900,39900,0
20250408,162000,2160021025,39900,39900,39900,39900,0
20250408,161900,2160021025,39900,39900,39900,39900,0
20250408,161800,2160021025,39900,39900,39900,39900,0
20250408,161700,2160021025,39900,39900,39900,39900,0
20250408,161600,2160021025,39900,39900,39900,39900,1091
20250408,161500,2160021025,39900,39900,39900,39900,0
20250408,161400,2160021025,39900,39900,39900,39900,0
20250408,161300,2160021025,39900,39900,39900,39900,0
20250408,161200,2160021025,39900,39900,39900,39900,0
20250408,161100,2160021025,39900,39900,39900,39900,0
20250408,161000,2160021025,39900,39900,39900,39900,0
20250408,160900,2160021025,39900,39900,39900,39900,0
20250408,160800,2160021025,39900,39900,39900,39900,0
20250408,160700,2160021025,39900,39900,39900,39900,0
20250408,160600,2160021025,39900,39900,39900,39900,0
20250408,160500,2160021025,39900,39900,39900,39900,0
20250408,160400,2160021025,39900,39900,39900,39900,0
20250408,160300,2160021025,39900,39900,39900,39900,0
20250408,160200,2160021025,39900,39900,39900,39900,0
20250408,160100,2160021025,39900,39900,39900,39900,0
20250408,160000,2160021025,39900,39900,39900,39900,0
20250408,155900,2160021025,39900,39900,39900,39900,0
20250408,155800,2160021025,39900,39900,39900,39900,0
20250408,155700,2160021025,39900,39900,39900,39900,0
20250408,155600,2160021025,39900,39900,39900,39900,0
20250408,155500,2160021025,39900,39900,39900,39900,0
20250408,155400,2160021025,39900,39900,39900,39900,0
20250408,155300,2160021025,39900,39900,39900,39900,0
20250408,155200,2160021025,39900,39900,39900,39900,0
20250408,155100,2160021025,39900,39900,39900,39900,0
20250408,155000,2160021025,39900,39900,39900,39900,0
20250408,154900,2160021025,39900,39900,39900,39900,0
20250408,154800,2160021025,39900,39900,39900,39900,0
20250408,154700,2160021025,39900,39900,39900,39900,0
20250408,154600,2160021025,39900,39900,39900,39900,1091
20250408,154500,2160021025,39900,39900,39900,39900,0
20250408,154400,2160021025,39900,39900,39900,39900,0
20250408,154300,2160021025,39900,39900,39900,39900,0
20250408,154200,2160021025,39900,39900,39900,39900,0
20250408,154100,2160021025,39900,39900,39900,39900,0
20250408,154000,2160021025,39900,39900,39900,39900,0
20250408,153900,2160021025,39900,39900,39900,39900,0
20250408,153800,2160021025,39900,39900,39900,39900,0
20250408,153700,2160021025,39900,39900,39900,39900,0
20250408,153600,2160021025,39900,39900,39900,39900,0
20250408,153500,2160021025,39900,39900,39900,39900,0
20250408,153400,2160021025,39900,39900,39900,39900,0
20250408,153300,2160021025,39900,39900,39900,39900,0
20250408,153200,2160021025,39900,39900,39900,39900,0
20250408,153100,2160021025,39900,39900,39900,39900,0
20250408,153000,2160021025,39900,39900,39900,39900,1091
20250408,152900,2116490125,39900,39900,39900,39900,0
20250408,152800,2116490125,39900,39900,39900,39900,0
20250408,152700,2116490125,39900,39900,39900,39900,0
20250408,152600,2116490125,39900,39900,39900,39900,0
20250408,152500,2116490125,39900,39900,39900,39900,0
20250408,152400,2116490125,39900,39900,39900,39900,0
20250408,152300,2116490125,39900,39900,39900,39900,0
20250408,152200,2116490125,39900,39900,39900,39900,0
20250408,152100,2116490125,39900,39900,39900,39900,0
20250408,152000,2116490125,39900,39900,39900,39900,0
20250408,151900,2116490125,39900,39750,39900,39650,432
20250408,151800,2099305275,39750,39800,39800,39750,26
20250408,151700,2098270975,39800,39850,39850,39750,49
20250408,151600,2096320925,39800,39850,39900,39800,556
20250408,151500,2074180525,39850,39800,39900,39800,145
20250408,151400,2068401325,39800,39800,39850,39800,53
20250408,151300,2066289875,39800,39800,39850,39800,42
20250408,151200,2064617275,39800,39850,39850,39800,307
20250408,151100,2052385275,39900,39900,39900,39850,245
20250408,151000,2042610175,39950,39950,40000,39950,131
20250408,150900,2037376175,39950,40000,40000,39950,6
20250408,150800,2037136425,39950,39950,40000,39950,23
20250408,150700,2036217475,39950,39950,40000,39950,172
20250408,150600,2029345525,39950,40000,40050,39950,38
20250408,150500,2027825725,40000,40050,40050,40000,39
20250408,150400,2026265675,40000,39950,40000,39950,1402
20250408,150300,1970190725,39950,39950,39950,39900,130
20250408,150200,1964997775,39950,39850,39950,39850,128
20250408,150100,1959886625,39850,39800,39850,39800,141
20250408,150000,1954268275,39850,39900,39900,39850,390
20250408,145900,1938707875,40000,39900,40000,39900,140
20250408,145800,1933121775,40000,39900,40100,39900,4857
20250408,145700,1738875325,39900,39900,39950,39900,257
20250408,145600,1728619075,39900,39900,39900,39900,11
20250408,145500,1728180175,39850,39850,39850,39850,275
20250408,145400,1717221425,39900,39650,39900,39650,987
20250408,145300,1677961875,39650,39650,39650,39650,47
20250408,145200,1676098325,39650,39650,39650,39650,0
20250408,145100,1676098325,39650,39650,39650,39650,82
20250408,145000,1672847025,39700,39650,39700,39650,237
20250408,144900,1663449925,39650,39650,39650,39650,2
20250408,144800,1663370625,39600,39600,39600,39600,0
20250408,144700,1663370625,39600,39600,39600,39600,1
20250408,144600,1663331025,39650,39600,39650,39600,47
20250408,144500,1661469775,39550,39550,39550,39550,2
20250408,144400,1661390675,39600,39400,39600,39400,903
20250408,144300,1625705625,39450,39450,39450,39450,0
20250408,144200,1625705625,39450,39450,39450,39450,0
20250408,144100,1625705625,39450,39450,39500,39400,198
20250408,144000,1617894525,39450,39500,39500,39450,147
20250408,143900,1612092375,39500,39500,39500,39500,56
20250408,143800,1609880375,39500,39500,39500,39500,0
20250408,143700,1609880375,39500,39500,39500,39500,40
20250408,143600,1608300375,39500,39500,39500,39500,9
20250408,143500,1607944875,39500,39500,39500,39500,39
20250408,143400,1606404375,39500,39450,39500,39450,24
20250408,143300,1605457475,39500,39500,39500,39500,1
20250408,143200,1605417975,39500,39550,39550,39500,188
20250408,143100,1597989975,39550,39550,39550,39550,65
20250408,143000,1595419225,39500,39500,39500,39500,7
20250408,142900,1595142725,39500,39500,39550,39450,142
20250408,142800,1589530225,39500,39450,39500,39450,284
20250408,142700,1578315625,39450,39450,39450,39450,5
20250408,142600,1578118375,39450,39450,39450,39450,10
20250408,142500,1577723875,39450,39450,39450,39450,0
20250408,142400,1577723875,39450,39450,39450,39450,2
20250408,142300,1577644975,39400,39400,39400,39400,8
20250408,142200,1577329775,39400,39400,39400,39400,979
20250408,142100,1538757175,39400,39350,39400,39200,1347
20250408,142000,1485799625,39250,39250,39250,39250,0
20250408,141900,1485799625,39250,39400,39400,39250,92
20250408,141800,1482187875,39250,39250,39250,39250,1
20250408,141700,1482148625,39350,39350,39400,39300,91
20250408,141600,1478569975,39350,39350,39350,39350,8
20250408,141500,1478255175,39350,39350,39350,39350,1
20250408,141400,1478215825,39350,39350,39350,39350,251
20250408,141300,1468338975,39350,39300,39350,39250,173
20250408,141200,1461544225,39350,39350,39350,39350,213
20250408,141100,1453162675,39300,39300,39350,39300,34
20250408,141000,1451826425,39300,39300,39300,39300,19
20250408,140900,1451079725,39300,39300,39300,39300,1
20250408,140800,1451040425,39300,39300,39300,39300,0
20250408,140700,1451040425,39300,39450,39450,39300,3053
20250408,140600,1331051075,39450,39450,39450,39450,14
20250408,140500,1330498775,39450,39450,39450,39450,1
20250408,140400,1330459325,39450,39400,39450,39400,170
20250408,140300,1323752875,39400,39400,39400,39400,9
20250408,140200,1323398275,39450,39450,39450,39450,50
20250408,140100,1321425775,39400,39250,39400,39250,184
20250408,140000,1314186025,39250,39250,39250,39250,48
20250408,135900,1312302025,39250,39250,39250,39250,29
20250408,135800,1311163775,39250,39250,39250,39250,1
20250408,135700,1311124525,39200,39250,39250,39200,12
20250408,135600,1310654025,39250,39200,39250,39200,322
20250408,135500,1298016775,39200,39200,39200,39200,19
20250408,135400,1297271975,39250,39250,39250,39250,1
20250408,135300,1297232725,39200,39200,39200,39200,188
20250408,135200,1289863125,39250,39250,39250,39250,16
20250408,135100,1289235125,39250,39250,39250,39250,0
20250408,135000,1289235125,39250,39250,39250,39250,0
20250408,134900,1289235125,39250,39250,39250,39250,13
20250408,134800,1288724875,39200,39200,39200,39200,0
20250408,134700,1288724875,39200,39200,39200,39200,9
20250408,134600,1288372075,39200,39250,39250,39200,208
20250408,134500,1280218075,39250,39250,39250,39250,1
20250408,134400,1280178825,39250,39250,39250,39250,1
20250408,134300,1280139575,39200,39200,39200,39200,9
20250408,134200,1279786775,39250,39250,39250,39250,16
20250408,134100,1279158775,39250,39250,39250,39250,0
20250408,134000,1279158775,39250,39250,39250,39250,0
20250408,133900,1279158775,39250,39250,39250,39200,442
20250408,133800,1261820425,39350,39350,39350,39350,0
20250408,133700,1261820425,39350,39350,39350,39300,65
20250408,133600,1259264375,39350,39350,39350,39350,1
20250408,133500,1259225025,39350,39350,39350,39350,0
20250408,133400,1259225025,39350,39350,39350,39350,279
20250408,133300,1248246375,39400,39400,39400,39400,83
20250408,133200,1244976175,39450,39450,39450,39450,10
20250408,133100,1244581675,39400,39450,39450,39400,70
20250408,133000,1241823525,39450,39450,39450,39450,1
20250408,132900,1241784075,39450,39450,39450,39400,121
20250408,132800,1237014725,39550,39550,39550,39550,0
20250408,132700,1237014725,39550,39550,39550,39550,2
20250408,132600,1236935625,39450,39500,39500,39450,37
20250408,132500,1235475625,39500,39500,39500,39500,28
20250408,132400,1234369625,39500,39500,39500,39500,96
20250408,132300,1230577625,39500,39450,39500,39450,120
20250408,132200,1225841975,39450,39425,39450,39425,19
20250408,132100,1225092675,39450,39450,39450,39450,0
20250408,132000,1225092675,39450,39500,39500,39450,62
20250408,131900,1222644425,39525,39525,39525,39525,3
20250408,131800,1222525850,39550,39550,39550,39550,0
20250408,131700,1222525850,39550,39550,39550,39550,32
20250408,131600,1221260250,39600,39600,39600,39600,93
20250408,131500,1217577450,39600,39600,39600,39600,35
20250408,131400,1216191450,39600,39600,39600,39600,1
20250408,131300,1216151850,39550,39550,39550,39550,0
20250408,131200,1216151850,39550,39450,39650,39450,528
20250408,131100,1195281700,39450,39450,39450,39450,273
20250408,131000,1184511850,39450,39450,39450,39450,30
20250408,130900,1183328350,39500,39400,39500,39400,144
20250408,130800,1177648900,39450,39450,39450,39450,70
20250408,130700,1174887400,39400,39450,39450,39400,85
20250408,130600,1171538300,39450,39450,39450,39450,44
20250408,130500,1169802500,39400,39400,39400,39400,111
20250408,130400,1165429100,39450,39400,39450,39400,45
20250408,130300,1163655950,39400,39350,39400,39350,8
20250408,130200,1163341100,39350,39350,39350,39350,27
20250408,130100,1162278650,39350,39350,39350,39350,9
20250408,130000,1161924500,39400,39400,39400,39400,72
20250408,125900,1159087700,39400,39350,39400,39350,92
20250408,125800,1155467400,39450,39400,39450,39400,39
20250408,125700,1153930050,39350,39350,39400,39300,150
20250408,125600,1148025300,39350,39350,39350,39350,3
20250408,125500,1147907250,39300,39300,39350,39300,17
20250408,125400,1147238450,39350,39300,39350,39300,2
20250408,125300,1147159800,39300,39300,39300,39300,1
20250408,125200,1147120500,39300,39300,39350,39300,105
20250408,125100,1142993900,39250,39250,39250,39250,2
20250408,125000,1142915400,39300,39300,39300,39300,6
20250408,124900,1142679600,39300,39300,39300,39300,241
20250408,124800,1133208300,39350,39300,39350,39300,16
20250408,124700,1132578850,39350,39350,39350,39350,53
20250408,124600,1130493300,39400,39400,39400,39400,41
20250408,124500,1128877900,39400,39350,39400,39350,18
20250408,124400,1128168750,39400,39400,39400,39350,4
20250408,124300,1128011200,39400,39350,39400,39350,24
20250408,124200,1127066550,39350,39350,39350,39300,15
20250408,124100,1126476350,39350,39350,39400,39350,143
20250408,124000,1120849050,39400,39400,39400,39350,5
20250408,123900,1120652150,39400,39350,39400,39350,37
20250408,123800,1119194400,39400,39400,39400,39400,8
20250408,123700,1118879200,39350,39350,39400,39350,256
20250408,123600,1108805450,39350,39350,39350,39350,103
20250408,123500,1104752400,39350,39350,39350,39300,18
20250408,123400,1104044150,39300,39400,39400,39300,7
20250408,123300,1103768700,39350,39450,39450,39350,402
20250408,123200,1087939800,39500,39450,39500,39450,21
20250408,123100,1087111300,39400,39450,39450,39400,90
20250408,123000,1083560900,39450,39450,39450,39400,9
20250408,122900,1083205900,39400,39400,39400,39400,2
20250408,122800,1083127100,39450,39450,39450,39450,14
20250408,122700,1082574800,39400,39400,39450,39350,79
20250408,122600,1079459800,39350,39350,39350,39350,1
20250408,122500,1079420450,39350,39400,39400,39350,17
20250408,122400,1078750700,39400,39350,39400,39350,2
20250408,122300,1078671950,39350,39450,39450,39350,179
20250408,122200,1071623400,39400,39450,39450,39400,4
20250408,122100,1071465700,39450,39450,39450,39400,46
20250408,122000,1069651050,39400,39450,39450,39400,12
20250408,121900,1069178200,39400,39400,39400,39400,3
20250408,121800,1069060000,39450,39450,39450,39400,245
20250408,121700,1059406650,39450,39450,39450,39450,1
20250408,121600,1059367200,39500,39500,39500,39450,42
20250408,121500,1057708300,39450,39500,39500,39450,17
20250408,121400,1057037500,39450,39450,39450,39450,35
20250408,121300,1055656750,39450,39500,39500,39450,6
20250408,121200,1055419800,39500,39450,39500,39450,3
20250408,121100,1055301400,39500,39550,39550,39450,154
20250408,121000,1049218300,39550,39550,39550,39500,4
20250408,120900,1049060150,39550,39500,39550,39500,6
20250408,120800,1048822950,39550,39550,39550,39550,15
20250408,120700,1048229700,39600,39550,39600,39550,17
20250408,120600,1047557250,39600,39550,39600,39550,99
20250408,120500,1043638850,39550,39550,39550,39500,16
20250408,120400,1043006100,39550,39550,39550,39500,89
20250408,120300,1039486300,39550,39500,39550,39500,8
20250408,120200,1039170050,39500,39450,39550,39450,33
20250408,120100,1037866850,39450,39450,39450,39400,13
20250408,120000,1037354050,39400,39500,39500,39400,225
20250408,115900,1028475600,39500,39500,39500,39450,31
20250408,115800,1027251150,39500,39500,39500,39450,16
20250408,115700,1026619250,39500,39500,39500,39450,56
20250408,115600,1024407350,39500,39550,39550,39500,30
20250408,115500,1023221850,39450,39550,39550,39450,73
20250408,115400,1020337700,39550,39500,39550,39500,5
20250408,115300,1020140000,39500,39500,39500,39500,3
20250408,115200,1020021500,39550,39550,39550,39500,8
20250408,115100,1019705150,39550,39500,39550,39500,15
20250408,115000,1019111950,39550,39500,39550,39500,15
20250408,114900,1018518750,39500,39500,39500,39500,41
20250408,114800,1016899250,39550,39500,39550,39500,22
20250408,114700,1016029900,39500,39550,39550,39500,471
20250408,114600,997420800,39600,39600,39600,39600,1
20250408,114500,997381200,39650,39500,39650,39500,55
20250408,114400,995203500,39550,39550,39550,39550,12
20250408,114300,994728900,39550,39500,39550,39500,17
20250408,114200,994056600,39600,39550,39600,39550,11
20250408,114100,993621450,39600,39600,39600,39550,15
20250408,114000,993027500,39550,39600,39600,39550,11
20250408,113900,992592400,39500,39550,39550,39500,183
20250408,113800,985362000,39600,39600,39600,39550,19
20250408,113700,984609700,39650,39600,39650,39600,125
20250408,113600,979659350,39700,39600,39700,39600,38
20250408,113500,978152700,39600,39650,39650,39600,8
20250408,113400,977835700,39650,39650,39650,39600,23
20250408,113300,976923800,39650,39600,39650,39600,7
20250408,113200,976646300,39700,39600,39700,39600,266
20250408,113100,966099350,39600,39600,39600,39600,18
20250408,113000,965386550,39700,39700,39700,39650,172
20250408,112900,958566350,39650,39700,39700,39650,26
20250408,112800,957534300,39650,39650,39650,39600,53
20250408,112700,955432950,39650,39650,39650,39650,169
20250408,112600,948732100,39600,39600,39650,39600,8
20250408,112500,948415000,39600,39650,39650,39600,23
20250408,112400,947504150,39650,39650,39650,39550,38
20250408,112300,945998500,39650,39650,39650,39650,22
20250408,112200,945126200,39650,39600,39700,39600,97
20250408,112100,941280150,39650,39600,39650,39600,11
20250408,112000,940844050,39650,39650,39650,39600,4
20250408,111900,940685550,39650,39700,39700,39600,119
20250408,111800,935967200,39650,39650,39650,39600,65
20250408,111700,933390000,39650,39650,39650,39600,37
20250408,111600,931924300,39600,39700,39700,39600,53
20250408,111500,929823000,39700,39700,39700,39700,6
20250408,111400,929584800,39700,39700,39700,39650,69
20250408,111300,926845550,39700,39650,39700,39650,47
20250408,111200,924980800,39700,39600,39700,39600,243
20250408,111100,915339800,39600,39600,39600,39600,48
20250408,111000,913439000,39600,39550,39600,39500,32
20250408,110900,912173300,39500,39500,39500,39500,0
20250408,110800,912173300,39500,39500,39500,39500,1
20250408,110700,912133800,39500,39450,39500,39450,5
20250408,110600,911936350,39500,39500,39550,39500,123
20250408,110500,907074350,39550,39600,39600,39550,84
20250408,110400,903748150,39450,39500,39600,39450,65
20250408,110300,901175850,39500,39500,39500,39500,1
20250408,110200,901136350,39500,39600,39600,39500,53
20250408,110100,899039050,39700,39450,39700,39450,197
20250408,110000,891236200,39550,39550,39550,39550,0
20250408,105900,891236200,39550,39550,39600,39550,10
20250408,105800,890840650,39600,39600,39600,39600,2
20250408,105700,890761450,39600,39600,39600,39600,1
20250408,105600,890721850,39650,39650,39750,39350,271
20250408,105500,879992200,39700,39550,39700,39500,86
20250408,105400,876580350,39500,39500,39500,39500,14
20250408,105300,876027350,39450,39450,39450,39450,1
20250408,105200,875987900,39450,39450,39450,39450,1
20250408,105100,875948450,39550,39600,39600,39550,46
20250408,105000,874128750,39600,39550,39600,39550,33
20250408,104900,872822250,39550,39550,39550,39550,7
20250408,104800,872545400,39600,39500,39650,39500,51
20250408,104700,870526650,39450,39450,39450,39450,1
20250408,104600,870487200,39700,39700,39700,39700,0
20250408,104500,870487200,39700,39550,39700,39550,334
20250408,104400,857234650,39550,39550,39600,39450,56
20250408,104300,855019800,39600,39450,39600,39450,43
20250408,104200,853318500,39550,39500,39550,39500,108
20250408,104100,849052100,39550,39600,39600,39550,110
20250408,104000,844701100,39650,39550,39650,39550,126
20250408,103900,839708400,39550,39550,39550,39550,0
20250408,103800,839708400,39550,39650,39650,39550,113
20250408,103700,835236800,39650,39500,39700,39500,251
20250408,103600,825300400,39500,39500,39500,39500,1
20250408,103500,825260900,39550,39600,39600,39550,50
20250408,103400,823281700,39550,39550,39550,39500,44
20250408,103300,821543150,39500,39550,39550,39500,11
20250408,103200,821108600,39550,39400,39550,39400,145
20250408,103100,815384000,39400,39400,39450,39350,106
20250408,103000,811210650,39450,39450,39450,39450,9
20250408,102900,810855600,39450,39400,39450,39400,2
20250408,102800,810776750,39500,39500,39500,39500,0
20250408,102700,810776750,39500,39550,39550,39500,40
20250408,102600,809195100,39500,39550,39550,39500,45
20250408,102500,807415550,39550,39500,39550,39500,45
20250408,102400,805637350,39550,39450,39550,39450,47
20250408,102300,803778950,39500,39500,39500,39500,92
20250408,102200,800144950,39500,39400,39500,39300,241
20250408,102100,790631150,39450,39450,39450,39450,10
20250408,102000,790236650,39400,39350,39450,39350,27
20250408,101900,789172850,39400,39350,39400,39300,106
20250408,101800,784999050,39450,39450,39450,39450,0
20250408,101700,784999050,39450,39550,39550,39450,123
20250408,101600,780146200,39550,39550,39550,39550,16
20250408,101500,779513400,39550,39550,39550,39500,149
20250408,101400,773620500,39500,39550,39550,39500,19
20250408,101300,772869100,39550,39600,39600,39550,3
20250408,101200,772750350,39600,39550,39600,39500,18
20250408,101100,772037700,39700,39600,39750,39600,89
20250408,101000,768510950,39600,39500,39600,39450,226
20250408,100900,759579200,39500,39450,39500,39450,647
20250408,100800,734042650,39450,39650,39650,39450,654
20250408,100700,708217100,39550,39600,39600,39550,485
20250408,100600,689031100,39650,39650,39700,39600,74
20250408,100500,686100050,39650,39650,39650,39650,102
20250408,100400,682055750,39650,39700,39700,39650,91
20250408,100300,678443350,39800,39700,39800,39700,4
20250408,100200,678284450,39700,39850,39850,39700,142
20250408,100100,672640050,39850,39750,39850,39700,59
20250408,100000,670290650,39750,39800,39900,39750,93
20250408,095900,666592450,39800,39750,39800,39650,470
20250408,095800,647909300,39900,39700,39900,39600,220
20250408,095700,639160050,39700,39600,39800,39600,767
20250408,095600,608730550,39600,39450,39600,39450,236
20250408,095500,599390700,39550,39550,39600,39450,135
20250408,095400,594060800,39600,39550,39650,39400,407
20250408,095300,577934850,39450,39500,39700,39400,398
20250408,095200,562184050,39500,39200,39500,39200,345
20250408,095100,548589200,39300,39250,39300,39250,112
20250408,095000,544192750,39200,39250,39250,39200,10
20250408,094900,543800500,39250,39250,39300,39250,10
20250408,094800,543407950,39250,39250,39300,39250,42
20250408,094700,541758150,39300,39100,39300,39100,34
20250408,094600,540423000,39250,39300,39350,39250,144
20250408,094500,534767750,39300,39150,39350,39150,109
20250408,094400,530489500,39250,39350,39400,39250,127
20250408,094300,525501650,39350,39350,39400,39250,392
20250408,094200,510059950,39350,39300,39350,39300,112
20250408,094100,505655650,39350,39250,39350,39250,275
20250408,094000,494851450,39400,39350,39400,39250,92
20250408,093900,491227750,39350,39200,39400,39100,92
20250408,093800,487609150,39250,39200,39250,39100,96
20250408,093700,483845550,39200,39300,39300,39200,109
20250408,093600,479567050,39500,39300,39500,39300,56
20250408,093500,477358800,39200,39350,39350,39200,7
20250408,093400,477083750,39300,39150,39400,39150,719
20250408,093300,448810600,39100,39150,39150,39050,509
20250408,093200,428898800,39200,39250,39250,39100,47
20250408,093100,427055500,39200,38850,39250,38850,1808
20250408,093000,356405550,38950,39100,39100,38950,21
20250408,092900,355587450,39050,38950,39050,38950,24
20250408,092800,354651150,38950,38950,38950,38950,120
20250408,092700,349977150,39050,39050,39050,39050,1
20250408,092600,349938100,39100,38850,39100,38850,52
20250408,092500,347908850,38950,38950,39000,38950,79
20250408,092400,344829350,39050,38900,39050,38900,14
20250408,092300,344282800,38900,38850,38900,38850,28
20250408,092200,343193700,38900,38750,38900,38750,13
20250408,092100,342688750,38750,38800,38800,38700,27
20250408,092000,341642800,38750,38750,38750,38750,1
20250408,091900,341604050,38800,38600,38800,38600,71
20250408,091800,338853500,38800,38600,38800,38600,21
20250408,091700,338039550,38800,38850,38850,38650,491
20250408,091600,319031400,38900,39000,39000,38700,460
20250408,091500,301165650,38900,39200,39250,38900,745
20250408,091400,271986850,39100,39200,39250,39000,152
20250408,091300,266030400,39250,38850,39250,38850,107
20250408,091200,261842250,38950,38950,38950,38950,44
20250408,091100,260128450,38750,38900,38900,38750,1198
20250408,091000,213599150,39000,39000,39000,39000,3
20250408,090900,213482150,38850,38850,38850,38850,0
20250408,090800,213482150,38850,38850,38850,38850,1
20250408,090700,213443300,38800,38900,39000,38750,245
20250408,090600,203914150,38900,38850,38900,38700,203
20250408,090500,196042950,38700,38900,38900,38700,397
20250408,090400,180639900,39000,39000,39000,39000,54
20250408,090300,178533900,38850,38850,38850,38800,1509
20250408,090200,119920850,38850,39150,39150,38850,873
20250408,090100,85864050,39150,39300,39300,39000,1725
20250408,090000,18303200,39250,39100,39650,39100,466
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 201600 2160021025 39900 39900 39900 39900 1091
3 20250408 201500 2160021025 39900 39900 39900 39900 0
4 20250408 201400 2160021025 39900 39900 39900 39900 0
5 20250408 201300 2160021025 39900 39900 39900 39900 0
6 20250408 201200 2160021025 39900 39900 39900 39900 0
7 20250408 201100 2160021025 39900 39900 39900 39900 0
8 20250408 201000 2160021025 39900 39900 39900 39900 0
9 20250408 200900 2160021025 39900 39900 39900 39900 0
10 20250408 200800 2160021025 39900 39900 39900 39900 0
11 20250408 200700 2160021025 39900 39900 39900 39900 0
12 20250408 200600 2160021025 39900 39900 39900 39900 0
13 20250408 200500 2160021025 39900 39900 39900 39900 0
14 20250408 200400 2160021025 39900 39900 39900 39900 0
15 20250408 200300 2160021025 39900 39900 39900 39900 0
16 20250408 200200 2160021025 39900 39900 39900 39900 0
17 20250408 200100 2160021025 39900 39900 39900 39900 0
18 20250408 200000 2160021025 39900 39900 39900 39900 0
19 20250408 195900 2160021025 39900 39900 39900 39900 0
20 20250408 195800 2160021025 39900 39900 39900 39900 0
21 20250408 195700 2160021025 39900 39900 39900 39900 0
22 20250408 195600 2160021025 39900 39900 39900 39900 0
23 20250408 195500 2160021025 39900 39900 39900 39900 0
24 20250408 195400 2160021025 39900 39900 39900 39900 0
25 20250408 195300 2160021025 39900 39900 39900 39900 0
26 20250408 195200 2160021025 39900 39900 39900 39900 0
27 20250408 195100 2160021025 39900 39900 39900 39900 0
28 20250408 195000 2160021025 39900 39900 39900 39900 0
29 20250408 194900 2160021025 39900 39900 39900 39900 0
30 20250408 194800 2160021025 39900 39900 39900 39900 0
31 20250408 194700 2160021025 39900 39900 39900 39900 0
32 20250408 194600 2160021025 39900 39900 39900 39900 1091
33 20250408 194500 2160021025 39900 39900 39900 39900 0
34 20250408 194400 2160021025 39900 39900 39900 39900 0
35 20250408 194300 2160021025 39900 39900 39900 39900 0
36 20250408 194200 2160021025 39900 39900 39900 39900 0
37 20250408 194100 2160021025 39900 39900 39900 39900 0
38 20250408 194000 2160021025 39900 39900 39900 39900 0
39 20250408 193900 2160021025 39900 39900 39900 39900 0
40 20250408 193800 2160021025 39900 39900 39900 39900 0
41 20250408 193700 2160021025 39900 39900 39900 39900 0
42 20250408 193600 2160021025 39900 39900 39900 39900 0
43 20250408 193500 2160021025 39900 39900 39900 39900 0
44 20250408 193400 2160021025 39900 39900 39900 39900 0
45 20250408 193300 2160021025 39900 39900 39900 39900 0
46 20250408 193200 2160021025 39900 39900 39900 39900 0
47 20250408 193100 2160021025 39900 39900 39900 39900 0
48 20250408 193000 2160021025 39900 39900 39900 39900 0
49 20250408 192900 2160021025 39900 39900 39900 39900 0
50 20250408 192800 2160021025 39900 39900 39900 39900 0
51 20250408 192700 2160021025 39900 39900 39900 39900 0
52 20250408 192600 2160021025 39900 39900 39900 39900 0
53 20250408 192500 2160021025 39900 39900 39900 39900 0
54 20250408 192400 2160021025 39900 39900 39900 39900 0
55 20250408 192300 2160021025 39900 39900 39900 39900 0
56 20250408 192200 2160021025 39900 39900 39900 39900 0
57 20250408 192100 2160021025 39900 39900 39900 39900 0
58 20250408 192000 2160021025 39900 39900 39900 39900 0
59 20250408 191900 2160021025 39900 39900 39900 39900 0
60 20250408 191800 2160021025 39900 39900 39900 39900 0
61 20250408 191700 2160021025 39900 39900 39900 39900 0
62 20250408 191600 2160021025 39900 39900 39900 39900 1091
63 20250408 191500 2160021025 39900 39900 39900 39900 0
64 20250408 191400 2160021025 39900 39900 39900 39900 0
65 20250408 191300 2160021025 39900 39900 39900 39900 0
66 20250408 191200 2160021025 39900 39900 39900 39900 0
67 20250408 191100 2160021025 39900 39900 39900 39900 0
68 20250408 191000 2160021025 39900 39900 39900 39900 0
69 20250408 190900 2160021025 39900 39900 39900 39900 0
70 20250408 190800 2160021025 39900 39900 39900 39900 0
71 20250408 190700 2160021025 39900 39900 39900 39900 0
72 20250408 190600 2160021025 39900 39900 39900 39900 0
73 20250408 190500 2160021025 39900 39900 39900 39900 0
74 20250408 190400 2160021025 39900 39900 39900 39900 0
75 20250408 190300 2160021025 39900 39900 39900 39900 0
76 20250408 190200 2160021025 39900 39900 39900 39900 0
77 20250408 190100 2160021025 39900 39900 39900 39900 0
78 20250408 190000 2160021025 39900 39900 39900 39900 0
79 20250408 185900 2160021025 39900 39900 39900 39900 0
80 20250408 185800 2160021025 39900 39900 39900 39900 0
81 20250408 185700 2160021025 39900 39900 39900 39900 0
82 20250408 185600 2160021025 39900 39900 39900 39900 0
83 20250408 185500 2160021025 39900 39900 39900 39900 0
84 20250408 185400 2160021025 39900 39900 39900 39900 0
85 20250408 185300 2160021025 39900 39900 39900 39900 0
86 20250408 185200 2160021025 39900 39900 39900 39900 0
87 20250408 185100 2160021025 39900 39900 39900 39900 0
88 20250408 185000 2160021025 39900 39900 39900 39900 0
89 20250408 184900 2160021025 39900 39900 39900 39900 0
90 20250408 184800 2160021025 39900 39900 39900 39900 0
91 20250408 184700 2160021025 39900 39900 39900 39900 0
92 20250408 184600 2160021025 39900 39900 39900 39900 1091
93 20250408 184500 2160021025 39900 39900 39900 39900 0
94 20250408 184400 2160021025 39900 39900 39900 39900 0
95 20250408 184300 2160021025 39900 39900 39900 39900 0
96 20250408 184200 2160021025 39900 39900 39900 39900 0
97 20250408 184100 2160021025 39900 39900 39900 39900 0
98 20250408 184000 2160021025 39900 39900 39900 39900 0
99 20250408 183900 2160021025 39900 39900 39900 39900 0
100 20250408 183800 2160021025 39900 39900 39900 39900 0
101 20250408 183700 2160021025 39900 39900 39900 39900 0
102 20250408 183600 2160021025 39900 39900 39900 39900 0
103 20250408 183500 2160021025 39900 39900 39900 39900 0
104 20250408 183400 2160021025 39900 39900 39900 39900 0
105 20250408 183300 2160021025 39900 39900 39900 39900 0
106 20250408 183200 2160021025 39900 39900 39900 39900 0
107 20250408 183100 2160021025 39900 39900 39900 39900 0
108 20250408 183000 2160021025 39900 39900 39900 39900 0
109 20250408 182900 2160021025 39900 39900 39900 39900 0
110 20250408 182800 2160021025 39900 39900 39900 39900 0
111 20250408 182700 2160021025 39900 39900 39900 39900 0
112 20250408 182600 2160021025 39900 39900 39900 39900 0
113 20250408 182500 2160021025 39900 39900 39900 39900 0
114 20250408 182400 2160021025 39900 39900 39900 39900 0
115 20250408 182300 2160021025 39900 39900 39900 39900 0
116 20250408 182200 2160021025 39900 39900 39900 39900 0
117 20250408 182100 2160021025 39900 39900 39900 39900 0
118 20250408 182000 2160021025 39900 39900 39900 39900 0
119 20250408 181900 2160021025 39900 39900 39900 39900 0
120 20250408 181800 2160021025 39900 39900 39900 39900 0
121 20250408 181700 2160021025 39900 39900 39900 39900 0
122 20250408 181600 2160021025 39900 39900 39900 39900 1091
123 20250408 181500 2160021025 39900 39900 39900 39900 0
124 20250408 181400 2160021025 39900 39900 39900 39900 0
125 20250408 181300 2160021025 39900 39900 39900 39900 0
126 20250408 181200 2160021025 39900 39900 39900 39900 0
127 20250408 181100 2160021025 39900 39900 39900 39900 0
128 20250408 181000 2160021025 39900 39900 39900 39900 0
129 20250408 180900 2160021025 39900 39900 39900 39900 0
130 20250408 180800 2160021025 39900 39900 39900 39900 0
131 20250408 180700 2160021025 39900 39900 39900 39900 0
132 20250408 180600 2160021025 39900 39900 39900 39900 0
133 20250408 180500 2160021025 39900 39900 39900 39900 0
134 20250408 180400 2160021025 39900 39900 39900 39900 0
135 20250408 180300 2160021025 39900 39900 39900 39900 0
136 20250408 180200 2160021025 39900 39900 39900 39900 0
137 20250408 180100 2160021025 39900 39900 39900 39900 0
138 20250408 180000 2160021025 39900 39900 39900 39900 0
139 20250408 175900 2160021025 39900 39900 39900 39900 0
140 20250408 175800 2160021025 39900 39900 39900 39900 0
141 20250408 175700 2160021025 39900 39900 39900 39900 0
142 20250408 175600 2160021025 39900 39900 39900 39900 0
143 20250408 175500 2160021025 39900 39900 39900 39900 0
144 20250408 175400 2160021025 39900 39900 39900 39900 0
145 20250408 175300 2160021025 39900 39900 39900 39900 0
146 20250408 175200 2160021025 39900 39900 39900 39900 0
147 20250408 175100 2160021025 39900 39900 39900 39900 0
148 20250408 175000 2160021025 39900 39900 39900 39900 0
149 20250408 174900 2160021025 39900 39900 39900 39900 0
150 20250408 174800 2160021025 39900 39900 39900 39900 0
151 20250408 174700 2160021025 39900 39900 39900 39900 0
152 20250408 174600 2160021025 39900 39900 39900 39900 1091
153 20250408 174500 2160021025 39900 39900 39900 39900 0
154 20250408 174400 2160021025 39900 39900 39900 39900 0
155 20250408 174300 2160021025 39900 39900 39900 39900 0
156 20250408 174200 2160021025 39900 39900 39900 39900 0
157 20250408 174100 2160021025 39900 39900 39900 39900 0
158 20250408 174000 2160021025 39900 39900 39900 39900 0
159 20250408 173900 2160021025 39900 39900 39900 39900 0
160 20250408 173800 2160021025 39900 39900 39900 39900 0
161 20250408 173700 2160021025 39900 39900 39900 39900 0
162 20250408 173600 2160021025 39900 39900 39900 39900 0
163 20250408 173500 2160021025 39900 39900 39900 39900 0
164 20250408 173400 2160021025 39900 39900 39900 39900 0
165 20250408 173300 2160021025 39900 39900 39900 39900 0
166 20250408 173200 2160021025 39900 39900 39900 39900 0
167 20250408 173100 2160021025 39900 39900 39900 39900 0
168 20250408 173000 2160021025 39900 39900 39900 39900 0
169 20250408 172900 2160021025 39900 39900 39900 39900 0
170 20250408 172800 2160021025 39900 39900 39900 39900 0
171 20250408 172700 2160021025 39900 39900 39900 39900 0
172 20250408 172600 2160021025 39900 39900 39900 39900 0
173 20250408 172500 2160021025 39900 39900 39900 39900 0
174 20250408 172400 2160021025 39900 39900 39900 39900 0
175 20250408 172300 2160021025 39900 39900 39900 39900 0
176 20250408 172200 2160021025 39900 39900 39900 39900 0
177 20250408 172100 2160021025 39900 39900 39900 39900 0
178 20250408 172000 2160021025 39900 39900 39900 39900 0
179 20250408 171900 2160021025 39900 39900 39900 39900 0
180 20250408 171800 2160021025 39900 39900 39900 39900 0
181 20250408 171700 2160021025 39900 39900 39900 39900 0
182 20250408 171600 2160021025 39900 39900 39900 39900 1091
183 20250408 171500 2160021025 39900 39900 39900 39900 0
184 20250408 171400 2160021025 39900 39900 39900 39900 0
185 20250408 171300 2160021025 39900 39900 39900 39900 0
186 20250408 171200 2160021025 39900 39900 39900 39900 0
187 20250408 171100 2160021025 39900 39900 39900 39900 0
188 20250408 171000 2160021025 39900 39900 39900 39900 0
189 20250408 170900 2160021025 39900 39900 39900 39900 0
190 20250408 170800 2160021025 39900 39900 39900 39900 0
191 20250408 170700 2160021025 39900 39900 39900 39900 0
192 20250408 170600 2160021025 39900 39900 39900 39900 0
193 20250408 170500 2160021025 39900 39900 39900 39900 0
194 20250408 170400 2160021025 39900 39900 39900 39900 0
195 20250408 170300 2160021025 39900 39900 39900 39900 0
196 20250408 170200 2160021025 39900 39900 39900 39900 0
197 20250408 170100 2160021025 39900 39900 39900 39900 0
198 20250408 170000 2160021025 39900 39900 39900 39900 0
199 20250408 165900 2160021025 39900 39900 39900 39900 0
200 20250408 165800 2160021025 39900 39900 39900 39900 0
201 20250408 165700 2160021025 39900 39900 39900 39900 0
202 20250408 165600 2160021025 39900 39900 39900 39900 0
203 20250408 165500 2160021025 39900 39900 39900 39900 0
204 20250408 165400 2160021025 39900 39900 39900 39900 0
205 20250408 165300 2160021025 39900 39900 39900 39900 0
206 20250408 165200 2160021025 39900 39900 39900 39900 0
207 20250408 165100 2160021025 39900 39900 39900 39900 0
208 20250408 165000 2160021025 39900 39900 39900 39900 0
209 20250408 164900 2160021025 39900 39900 39900 39900 0
210 20250408 164800 2160021025 39900 39900 39900 39900 0
211 20250408 164700 2160021025 39900 39900 39900 39900 0
212 20250408 164600 2160021025 39900 39900 39900 39900 1091
213 20250408 164500 2160021025 39900 39900 39900 39900 0
214 20250408 164400 2160021025 39900 39900 39900 39900 0
215 20250408 164300 2160021025 39900 39900 39900 39900 0
216 20250408 164200 2160021025 39900 39900 39900 39900 0
217 20250408 164100 2160021025 39900 39900 39900 39900 0
218 20250408 164000 2160021025 39900 39900 39900 39900 0
219 20250408 163900 2160021025 39900 39900 39900 39900 0
220 20250408 163800 2160021025 39900 39900 39900 39900 0
221 20250408 163700 2160021025 39900 39900 39900 39900 0
222 20250408 163600 2160021025 39900 39900 39900 39900 0
223 20250408 163500 2160021025 39900 39900 39900 39900 0
224 20250408 163400 2160021025 39900 39900 39900 39900 0
225 20250408 163300 2160021025 39900 39900 39900 39900 0
226 20250408 163200 2160021025 39900 39900 39900 39900 0
227 20250408 163100 2160021025 39900 39900 39900 39900 0
228 20250408 163000 2160021025 39900 39900 39900 39900 0
229 20250408 162900 2160021025 39900 39900 39900 39900 0
230 20250408 162800 2160021025 39900 39900 39900 39900 0
231 20250408 162700 2160021025 39900 39900 39900 39900 0
232 20250408 162600 2160021025 39900 39900 39900 39900 0
233 20250408 162500 2160021025 39900 39900 39900 39900 0
234 20250408 162400 2160021025 39900 39900 39900 39900 0
235 20250408 162300 2160021025 39900 39900 39900 39900 0
236 20250408 162200 2160021025 39900 39900 39900 39900 0
237 20250408 162100 2160021025 39900 39900 39900 39900 0
238 20250408 162000 2160021025 39900 39900 39900 39900 0
239 20250408 161900 2160021025 39900 39900 39900 39900 0
240 20250408 161800 2160021025 39900 39900 39900 39900 0
241 20250408 161700 2160021025 39900 39900 39900 39900 0
242 20250408 161600 2160021025 39900 39900 39900 39900 1091
243 20250408 161500 2160021025 39900 39900 39900 39900 0
244 20250408 161400 2160021025 39900 39900 39900 39900 0
245 20250408 161300 2160021025 39900 39900 39900 39900 0
246 20250408 161200 2160021025 39900 39900 39900 39900 0
247 20250408 161100 2160021025 39900 39900 39900 39900 0
248 20250408 161000 2160021025 39900 39900 39900 39900 0
249 20250408 160900 2160021025 39900 39900 39900 39900 0
250 20250408 160800 2160021025 39900 39900 39900 39900 0
251 20250408 160700 2160021025 39900 39900 39900 39900 0
252 20250408 160600 2160021025 39900 39900 39900 39900 0
253 20250408 160500 2160021025 39900 39900 39900 39900 0
254 20250408 160400 2160021025 39900 39900 39900 39900 0
255 20250408 160300 2160021025 39900 39900 39900 39900 0
256 20250408 160200 2160021025 39900 39900 39900 39900 0
257 20250408 160100 2160021025 39900 39900 39900 39900 0
258 20250408 160000 2160021025 39900 39900 39900 39900 0
259 20250408 155900 2160021025 39900 39900 39900 39900 0
260 20250408 155800 2160021025 39900 39900 39900 39900 0
261 20250408 155700 2160021025 39900 39900 39900 39900 0
262 20250408 155600 2160021025 39900 39900 39900 39900 0
263 20250408 155500 2160021025 39900 39900 39900 39900 0
264 20250408 155400 2160021025 39900 39900 39900 39900 0
265 20250408 155300 2160021025 39900 39900 39900 39900 0
266 20250408 155200 2160021025 39900 39900 39900 39900 0
267 20250408 155100 2160021025 39900 39900 39900 39900 0
268 20250408 155000 2160021025 39900 39900 39900 39900 0
269 20250408 154900 2160021025 39900 39900 39900 39900 0
270 20250408 154800 2160021025 39900 39900 39900 39900 0
271 20250408 154700 2160021025 39900 39900 39900 39900 0
272 20250408 154600 2160021025 39900 39900 39900 39900 1091
273 20250408 154500 2160021025 39900 39900 39900 39900 0
274 20250408 154400 2160021025 39900 39900 39900 39900 0
275 20250408 154300 2160021025 39900 39900 39900 39900 0
276 20250408 154200 2160021025 39900 39900 39900 39900 0
277 20250408 154100 2160021025 39900 39900 39900 39900 0
278 20250408 154000 2160021025 39900 39900 39900 39900 0
279 20250408 153900 2160021025 39900 39900 39900 39900 0
280 20250408 153800 2160021025 39900 39900 39900 39900 0
281 20250408 153700 2160021025 39900 39900 39900 39900 0
282 20250408 153600 2160021025 39900 39900 39900 39900 0
283 20250408 153500 2160021025 39900 39900 39900 39900 0
284 20250408 153400 2160021025 39900 39900 39900 39900 0
285 20250408 153300 2160021025 39900 39900 39900 39900 0
286 20250408 153200 2160021025 39900 39900 39900 39900 0
287 20250408 153100 2160021025 39900 39900 39900 39900 0
288 20250408 153000 2160021025 39900 39900 39900 39900 1091
289 20250408 152900 2116490125 39900 39900 39900 39900 0
290 20250408 152800 2116490125 39900 39900 39900 39900 0
291 20250408 152700 2116490125 39900 39900 39900 39900 0
292 20250408 152600 2116490125 39900 39900 39900 39900 0
293 20250408 152500 2116490125 39900 39900 39900 39900 0
294 20250408 152400 2116490125 39900 39900 39900 39900 0
295 20250408 152300 2116490125 39900 39900 39900 39900 0
296 20250408 152200 2116490125 39900 39900 39900 39900 0
297 20250408 152100 2116490125 39900 39900 39900 39900 0
298 20250408 152000 2116490125 39900 39900 39900 39900 0
299 20250408 151900 2116490125 39900 39750 39900 39650 432
300 20250408 151800 2099305275 39750 39800 39800 39750 26
301 20250408 151700 2098270975 39800 39850 39850 39750 49
302 20250408 151600 2096320925 39800 39850 39900 39800 556
303 20250408 151500 2074180525 39850 39800 39900 39800 145
304 20250408 151400 2068401325 39800 39800 39850 39800 53
305 20250408 151300 2066289875 39800 39800 39850 39800 42
306 20250408 151200 2064617275 39800 39850 39850 39800 307
307 20250408 151100 2052385275 39900 39900 39900 39850 245
308 20250408 151000 2042610175 39950 39950 40000 39950 131
309 20250408 150900 2037376175 39950 40000 40000 39950 6
310 20250408 150800 2037136425 39950 39950 40000 39950 23
311 20250408 150700 2036217475 39950 39950 40000 39950 172
312 20250408 150600 2029345525 39950 40000 40050 39950 38
313 20250408 150500 2027825725 40000 40050 40050 40000 39
314 20250408 150400 2026265675 40000 39950 40000 39950 1402
315 20250408 150300 1970190725 39950 39950 39950 39900 130
316 20250408 150200 1964997775 39950 39850 39950 39850 128
317 20250408 150100 1959886625 39850 39800 39850 39800 141
318 20250408 150000 1954268275 39850 39900 39900 39850 390
319 20250408 145900 1938707875 40000 39900 40000 39900 140
320 20250408 145800 1933121775 40000 39900 40100 39900 4857
321 20250408 145700 1738875325 39900 39900 39950 39900 257
322 20250408 145600 1728619075 39900 39900 39900 39900 11
323 20250408 145500 1728180175 39850 39850 39850 39850 275
324 20250408 145400 1717221425 39900 39650 39900 39650 987
325 20250408 145300 1677961875 39650 39650 39650 39650 47
326 20250408 145200 1676098325 39650 39650 39650 39650 0
327 20250408 145100 1676098325 39650 39650 39650 39650 82
328 20250408 145000 1672847025 39700 39650 39700 39650 237
329 20250408 144900 1663449925 39650 39650 39650 39650 2
330 20250408 144800 1663370625 39600 39600 39600 39600 0
331 20250408 144700 1663370625 39600 39600 39600 39600 1
332 20250408 144600 1663331025 39650 39600 39650 39600 47
333 20250408 144500 1661469775 39550 39550 39550 39550 2
334 20250408 144400 1661390675 39600 39400 39600 39400 903
335 20250408 144300 1625705625 39450 39450 39450 39450 0
336 20250408 144200 1625705625 39450 39450 39450 39450 0
337 20250408 144100 1625705625 39450 39450 39500 39400 198
338 20250408 144000 1617894525 39450 39500 39500 39450 147
339 20250408 143900 1612092375 39500 39500 39500 39500 56
340 20250408 143800 1609880375 39500 39500 39500 39500 0
341 20250408 143700 1609880375 39500 39500 39500 39500 40
342 20250408 143600 1608300375 39500 39500 39500 39500 9
343 20250408 143500 1607944875 39500 39500 39500 39500 39
344 20250408 143400 1606404375 39500 39450 39500 39450 24
345 20250408 143300 1605457475 39500 39500 39500 39500 1
346 20250408 143200 1605417975 39500 39550 39550 39500 188
347 20250408 143100 1597989975 39550 39550 39550 39550 65
348 20250408 143000 1595419225 39500 39500 39500 39500 7
349 20250408 142900 1595142725 39500 39500 39550 39450 142
350 20250408 142800 1589530225 39500 39450 39500 39450 284
351 20250408 142700 1578315625 39450 39450 39450 39450 5
352 20250408 142600 1578118375 39450 39450 39450 39450 10
353 20250408 142500 1577723875 39450 39450 39450 39450 0
354 20250408 142400 1577723875 39450 39450 39450 39450 2
355 20250408 142300 1577644975 39400 39400 39400 39400 8
356 20250408 142200 1577329775 39400 39400 39400 39400 979
357 20250408 142100 1538757175 39400 39350 39400 39200 1347
358 20250408 142000 1485799625 39250 39250 39250 39250 0
359 20250408 141900 1485799625 39250 39400 39400 39250 92
360 20250408 141800 1482187875 39250 39250 39250 39250 1
361 20250408 141700 1482148625 39350 39350 39400 39300 91
362 20250408 141600 1478569975 39350 39350 39350 39350 8
363 20250408 141500 1478255175 39350 39350 39350 39350 1
364 20250408 141400 1478215825 39350 39350 39350 39350 251
365 20250408 141300 1468338975 39350 39300 39350 39250 173
366 20250408 141200 1461544225 39350 39350 39350 39350 213
367 20250408 141100 1453162675 39300 39300 39350 39300 34
368 20250408 141000 1451826425 39300 39300 39300 39300 19
369 20250408 140900 1451079725 39300 39300 39300 39300 1
370 20250408 140800 1451040425 39300 39300 39300 39300 0
371 20250408 140700 1451040425 39300 39450 39450 39300 3053
372 20250408 140600 1331051075 39450 39450 39450 39450 14
373 20250408 140500 1330498775 39450 39450 39450 39450 1
374 20250408 140400 1330459325 39450 39400 39450 39400 170
375 20250408 140300 1323752875 39400 39400 39400 39400 9
376 20250408 140200 1323398275 39450 39450 39450 39450 50
377 20250408 140100 1321425775 39400 39250 39400 39250 184
378 20250408 140000 1314186025 39250 39250 39250 39250 48
379 20250408 135900 1312302025 39250 39250 39250 39250 29
380 20250408 135800 1311163775 39250 39250 39250 39250 1
381 20250408 135700 1311124525 39200 39250 39250 39200 12
382 20250408 135600 1310654025 39250 39200 39250 39200 322
383 20250408 135500 1298016775 39200 39200 39200 39200 19
384 20250408 135400 1297271975 39250 39250 39250 39250 1
385 20250408 135300 1297232725 39200 39200 39200 39200 188
386 20250408 135200 1289863125 39250 39250 39250 39250 16
387 20250408 135100 1289235125 39250 39250 39250 39250 0
388 20250408 135000 1289235125 39250 39250 39250 39250 0
389 20250408 134900 1289235125 39250 39250 39250 39250 13
390 20250408 134800 1288724875 39200 39200 39200 39200 0
391 20250408 134700 1288724875 39200 39200 39200 39200 9
392 20250408 134600 1288372075 39200 39250 39250 39200 208
393 20250408 134500 1280218075 39250 39250 39250 39250 1
394 20250408 134400 1280178825 39250 39250 39250 39250 1
395 20250408 134300 1280139575 39200 39200 39200 39200 9
396 20250408 134200 1279786775 39250 39250 39250 39250 16
397 20250408 134100 1279158775 39250 39250 39250 39250 0
398 20250408 134000 1279158775 39250 39250 39250 39250 0
399 20250408 133900 1279158775 39250 39250 39250 39200 442
400 20250408 133800 1261820425 39350 39350 39350 39350 0
401 20250408 133700 1261820425 39350 39350 39350 39300 65
402 20250408 133600 1259264375 39350 39350 39350 39350 1
403 20250408 133500 1259225025 39350 39350 39350 39350 0
404 20250408 133400 1259225025 39350 39350 39350 39350 279
405 20250408 133300 1248246375 39400 39400 39400 39400 83
406 20250408 133200 1244976175 39450 39450 39450 39450 10
407 20250408 133100 1244581675 39400 39450 39450 39400 70
408 20250408 133000 1241823525 39450 39450 39450 39450 1
409 20250408 132900 1241784075 39450 39450 39450 39400 121
410 20250408 132800 1237014725 39550 39550 39550 39550 0
411 20250408 132700 1237014725 39550 39550 39550 39550 2
412 20250408 132600 1236935625 39450 39500 39500 39450 37
413 20250408 132500 1235475625 39500 39500 39500 39500 28
414 20250408 132400 1234369625 39500 39500 39500 39500 96
415 20250408 132300 1230577625 39500 39450 39500 39450 120
416 20250408 132200 1225841975 39450 39425 39450 39425 19
417 20250408 132100 1225092675 39450 39450 39450 39450 0
418 20250408 132000 1225092675 39450 39500 39500 39450 62
419 20250408 131900 1222644425 39525 39525 39525 39525 3
420 20250408 131800 1222525850 39550 39550 39550 39550 0
421 20250408 131700 1222525850 39550 39550 39550 39550 32
422 20250408 131600 1221260250 39600 39600 39600 39600 93
423 20250408 131500 1217577450 39600 39600 39600 39600 35
424 20250408 131400 1216191450 39600 39600 39600 39600 1
425 20250408 131300 1216151850 39550 39550 39550 39550 0
426 20250408 131200 1216151850 39550 39450 39650 39450 528
427 20250408 131100 1195281700 39450 39450 39450 39450 273
428 20250408 131000 1184511850 39450 39450 39450 39450 30
429 20250408 130900 1183328350 39500 39400 39500 39400 144
430 20250408 130800 1177648900 39450 39450 39450 39450 70
431 20250408 130700 1174887400 39400 39450 39450 39400 85
432 20250408 130600 1171538300 39450 39450 39450 39450 44
433 20250408 130500 1169802500 39400 39400 39400 39400 111
434 20250408 130400 1165429100 39450 39400 39450 39400 45
435 20250408 130300 1163655950 39400 39350 39400 39350 8
436 20250408 130200 1163341100 39350 39350 39350 39350 27
437 20250408 130100 1162278650 39350 39350 39350 39350 9
438 20250408 130000 1161924500 39400 39400 39400 39400 72
439 20250408 125900 1159087700 39400 39350 39400 39350 92
440 20250408 125800 1155467400 39450 39400 39450 39400 39
441 20250408 125700 1153930050 39350 39350 39400 39300 150
442 20250408 125600 1148025300 39350 39350 39350 39350 3
443 20250408 125500 1147907250 39300 39300 39350 39300 17
444 20250408 125400 1147238450 39350 39300 39350 39300 2
445 20250408 125300 1147159800 39300 39300 39300 39300 1
446 20250408 125200 1147120500 39300 39300 39350 39300 105
447 20250408 125100 1142993900 39250 39250 39250 39250 2
448 20250408 125000 1142915400 39300 39300 39300 39300 6
449 20250408 124900 1142679600 39300 39300 39300 39300 241
450 20250408 124800 1133208300 39350 39300 39350 39300 16
451 20250408 124700 1132578850 39350 39350 39350 39350 53
452 20250408 124600 1130493300 39400 39400 39400 39400 41
453 20250408 124500 1128877900 39400 39350 39400 39350 18
454 20250408 124400 1128168750 39400 39400 39400 39350 4
455 20250408 124300 1128011200 39400 39350 39400 39350 24
456 20250408 124200 1127066550 39350 39350 39350 39300 15
457 20250408 124100 1126476350 39350 39350 39400 39350 143
458 20250408 124000 1120849050 39400 39400 39400 39350 5
459 20250408 123900 1120652150 39400 39350 39400 39350 37
460 20250408 123800 1119194400 39400 39400 39400 39400 8
461 20250408 123700 1118879200 39350 39350 39400 39350 256
462 20250408 123600 1108805450 39350 39350 39350 39350 103
463 20250408 123500 1104752400 39350 39350 39350 39300 18
464 20250408 123400 1104044150 39300 39400 39400 39300 7
465 20250408 123300 1103768700 39350 39450 39450 39350 402
466 20250408 123200 1087939800 39500 39450 39500 39450 21
467 20250408 123100 1087111300 39400 39450 39450 39400 90
468 20250408 123000 1083560900 39450 39450 39450 39400 9
469 20250408 122900 1083205900 39400 39400 39400 39400 2
470 20250408 122800 1083127100 39450 39450 39450 39450 14
471 20250408 122700 1082574800 39400 39400 39450 39350 79
472 20250408 122600 1079459800 39350 39350 39350 39350 1
473 20250408 122500 1079420450 39350 39400 39400 39350 17
474 20250408 122400 1078750700 39400 39350 39400 39350 2
475 20250408 122300 1078671950 39350 39450 39450 39350 179
476 20250408 122200 1071623400 39400 39450 39450 39400 4
477 20250408 122100 1071465700 39450 39450 39450 39400 46
478 20250408 122000 1069651050 39400 39450 39450 39400 12
479 20250408 121900 1069178200 39400 39400 39400 39400 3
480 20250408 121800 1069060000 39450 39450 39450 39400 245
481 20250408 121700 1059406650 39450 39450 39450 39450 1
482 20250408 121600 1059367200 39500 39500 39500 39450 42
483 20250408 121500 1057708300 39450 39500 39500 39450 17
484 20250408 121400 1057037500 39450 39450 39450 39450 35
485 20250408 121300 1055656750 39450 39500 39500 39450 6
486 20250408 121200 1055419800 39500 39450 39500 39450 3
487 20250408 121100 1055301400 39500 39550 39550 39450 154
488 20250408 121000 1049218300 39550 39550 39550 39500 4
489 20250408 120900 1049060150 39550 39500 39550 39500 6
490 20250408 120800 1048822950 39550 39550 39550 39550 15
491 20250408 120700 1048229700 39600 39550 39600 39550 17
492 20250408 120600 1047557250 39600 39550 39600 39550 99
493 20250408 120500 1043638850 39550 39550 39550 39500 16
494 20250408 120400 1043006100 39550 39550 39550 39500 89
495 20250408 120300 1039486300 39550 39500 39550 39500 8
496 20250408 120200 1039170050 39500 39450 39550 39450 33
497 20250408 120100 1037866850 39450 39450 39450 39400 13
498 20250408 120000 1037354050 39400 39500 39500 39400 225
499 20250408 115900 1028475600 39500 39500 39500 39450 31
500 20250408 115800 1027251150 39500 39500 39500 39450 16
501 20250408 115700 1026619250 39500 39500 39500 39450 56
502 20250408 115600 1024407350 39500 39550 39550 39500 30
503 20250408 115500 1023221850 39450 39550 39550 39450 73
504 20250408 115400 1020337700 39550 39500 39550 39500 5
505 20250408 115300 1020140000 39500 39500 39500 39500 3
506 20250408 115200 1020021500 39550 39550 39550 39500 8
507 20250408 115100 1019705150 39550 39500 39550 39500 15
508 20250408 115000 1019111950 39550 39500 39550 39500 15
509 20250408 114900 1018518750 39500 39500 39500 39500 41
510 20250408 114800 1016899250 39550 39500 39550 39500 22
511 20250408 114700 1016029900 39500 39550 39550 39500 471
512 20250408 114600 997420800 39600 39600 39600 39600 1
513 20250408 114500 997381200 39650 39500 39650 39500 55
514 20250408 114400 995203500 39550 39550 39550 39550 12
515 20250408 114300 994728900 39550 39500 39550 39500 17
516 20250408 114200 994056600 39600 39550 39600 39550 11
517 20250408 114100 993621450 39600 39600 39600 39550 15
518 20250408 114000 993027500 39550 39600 39600 39550 11
519 20250408 113900 992592400 39500 39550 39550 39500 183
520 20250408 113800 985362000 39600 39600 39600 39550 19
521 20250408 113700 984609700 39650 39600 39650 39600 125
522 20250408 113600 979659350 39700 39600 39700 39600 38
523 20250408 113500 978152700 39600 39650 39650 39600 8
524 20250408 113400 977835700 39650 39650 39650 39600 23
525 20250408 113300 976923800 39650 39600 39650 39600 7
526 20250408 113200 976646300 39700 39600 39700 39600 266
527 20250408 113100 966099350 39600 39600 39600 39600 18
528 20250408 113000 965386550 39700 39700 39700 39650 172
529 20250408 112900 958566350 39650 39700 39700 39650 26
530 20250408 112800 957534300 39650 39650 39650 39600 53
531 20250408 112700 955432950 39650 39650 39650 39650 169
532 20250408 112600 948732100 39600 39600 39650 39600 8
533 20250408 112500 948415000 39600 39650 39650 39600 23
534 20250408 112400 947504150 39650 39650 39650 39550 38
535 20250408 112300 945998500 39650 39650 39650 39650 22
536 20250408 112200 945126200 39650 39600 39700 39600 97
537 20250408 112100 941280150 39650 39600 39650 39600 11
538 20250408 112000 940844050 39650 39650 39650 39600 4
539 20250408 111900 940685550 39650 39700 39700 39600 119
540 20250408 111800 935967200 39650 39650 39650 39600 65
541 20250408 111700 933390000 39650 39650 39650 39600 37
542 20250408 111600 931924300 39600 39700 39700 39600 53
543 20250408 111500 929823000 39700 39700 39700 39700 6
544 20250408 111400 929584800 39700 39700 39700 39650 69
545 20250408 111300 926845550 39700 39650 39700 39650 47
546 20250408 111200 924980800 39700 39600 39700 39600 243
547 20250408 111100 915339800 39600 39600 39600 39600 48
548 20250408 111000 913439000 39600 39550 39600 39500 32
549 20250408 110900 912173300 39500 39500 39500 39500 0
550 20250408 110800 912173300 39500 39500 39500 39500 1
551 20250408 110700 912133800 39500 39450 39500 39450 5
552 20250408 110600 911936350 39500 39500 39550 39500 123
553 20250408 110500 907074350 39550 39600 39600 39550 84
554 20250408 110400 903748150 39450 39500 39600 39450 65
555 20250408 110300 901175850 39500 39500 39500 39500 1
556 20250408 110200 901136350 39500 39600 39600 39500 53
557 20250408 110100 899039050 39700 39450 39700 39450 197
558 20250408 110000 891236200 39550 39550 39550 39550 0
559 20250408 105900 891236200 39550 39550 39600 39550 10
560 20250408 105800 890840650 39600 39600 39600 39600 2
561 20250408 105700 890761450 39600 39600 39600 39600 1
562 20250408 105600 890721850 39650 39650 39750 39350 271
563 20250408 105500 879992200 39700 39550 39700 39500 86
564 20250408 105400 876580350 39500 39500 39500 39500 14
565 20250408 105300 876027350 39450 39450 39450 39450 1
566 20250408 105200 875987900 39450 39450 39450 39450 1
567 20250408 105100 875948450 39550 39600 39600 39550 46
568 20250408 105000 874128750 39600 39550 39600 39550 33
569 20250408 104900 872822250 39550 39550 39550 39550 7
570 20250408 104800 872545400 39600 39500 39650 39500 51
571 20250408 104700 870526650 39450 39450 39450 39450 1
572 20250408 104600 870487200 39700 39700 39700 39700 0
573 20250408 104500 870487200 39700 39550 39700 39550 334
574 20250408 104400 857234650 39550 39550 39600 39450 56
575 20250408 104300 855019800 39600 39450 39600 39450 43
576 20250408 104200 853318500 39550 39500 39550 39500 108
577 20250408 104100 849052100 39550 39600 39600 39550 110
578 20250408 104000 844701100 39650 39550 39650 39550 126
579 20250408 103900 839708400 39550 39550 39550 39550 0
580 20250408 103800 839708400 39550 39650 39650 39550 113
581 20250408 103700 835236800 39650 39500 39700 39500 251
582 20250408 103600 825300400 39500 39500 39500 39500 1
583 20250408 103500 825260900 39550 39600 39600 39550 50
584 20250408 103400 823281700 39550 39550 39550 39500 44
585 20250408 103300 821543150 39500 39550 39550 39500 11
586 20250408 103200 821108600 39550 39400 39550 39400 145
587 20250408 103100 815384000 39400 39400 39450 39350 106
588 20250408 103000 811210650 39450 39450 39450 39450 9
589 20250408 102900 810855600 39450 39400 39450 39400 2
590 20250408 102800 810776750 39500 39500 39500 39500 0
591 20250408 102700 810776750 39500 39550 39550 39500 40
592 20250408 102600 809195100 39500 39550 39550 39500 45
593 20250408 102500 807415550 39550 39500 39550 39500 45
594 20250408 102400 805637350 39550 39450 39550 39450 47
595 20250408 102300 803778950 39500 39500 39500 39500 92
596 20250408 102200 800144950 39500 39400 39500 39300 241
597 20250408 102100 790631150 39450 39450 39450 39450 10
598 20250408 102000 790236650 39400 39350 39450 39350 27
599 20250408 101900 789172850 39400 39350 39400 39300 106
600 20250408 101800 784999050 39450 39450 39450 39450 0
601 20250408 101700 784999050 39450 39550 39550 39450 123
602 20250408 101600 780146200 39550 39550 39550 39550 16
603 20250408 101500 779513400 39550 39550 39550 39500 149
604 20250408 101400 773620500 39500 39550 39550 39500 19
605 20250408 101300 772869100 39550 39600 39600 39550 3
606 20250408 101200 772750350 39600 39550 39600 39500 18
607 20250408 101100 772037700 39700 39600 39750 39600 89
608 20250408 101000 768510950 39600 39500 39600 39450 226
609 20250408 100900 759579200 39500 39450 39500 39450 647
610 20250408 100800 734042650 39450 39650 39650 39450 654
611 20250408 100700 708217100 39550 39600 39600 39550 485
612 20250408 100600 689031100 39650 39650 39700 39600 74
613 20250408 100500 686100050 39650 39650 39650 39650 102
614 20250408 100400 682055750 39650 39700 39700 39650 91
615 20250408 100300 678443350 39800 39700 39800 39700 4
616 20250408 100200 678284450 39700 39850 39850 39700 142
617 20250408 100100 672640050 39850 39750 39850 39700 59
618 20250408 100000 670290650 39750 39800 39900 39750 93
619 20250408 095900 666592450 39800 39750 39800 39650 470
620 20250408 095800 647909300 39900 39700 39900 39600 220
621 20250408 095700 639160050 39700 39600 39800 39600 767
622 20250408 095600 608730550 39600 39450 39600 39450 236
623 20250408 095500 599390700 39550 39550 39600 39450 135
624 20250408 095400 594060800 39600 39550 39650 39400 407
625 20250408 095300 577934850 39450 39500 39700 39400 398
626 20250408 095200 562184050 39500 39200 39500 39200 345
627 20250408 095100 548589200 39300 39250 39300 39250 112
628 20250408 095000 544192750 39200 39250 39250 39200 10
629 20250408 094900 543800500 39250 39250 39300 39250 10
630 20250408 094800 543407950 39250 39250 39300 39250 42
631 20250408 094700 541758150 39300 39100 39300 39100 34
632 20250408 094600 540423000 39250 39300 39350 39250 144
633 20250408 094500 534767750 39300 39150 39350 39150 109
634 20250408 094400 530489500 39250 39350 39400 39250 127
635 20250408 094300 525501650 39350 39350 39400 39250 392
636 20250408 094200 510059950 39350 39300 39350 39300 112
637 20250408 094100 505655650 39350 39250 39350 39250 275
638 20250408 094000 494851450 39400 39350 39400 39250 92
639 20250408 093900 491227750 39350 39200 39400 39100 92
640 20250408 093800 487609150 39250 39200 39250 39100 96
641 20250408 093700 483845550 39200 39300 39300 39200 109
642 20250408 093600 479567050 39500 39300 39500 39300 56
643 20250408 093500 477358800 39200 39350 39350 39200 7
644 20250408 093400 477083750 39300 39150 39400 39150 719
645 20250408 093300 448810600 39100 39150 39150 39050 509
646 20250408 093200 428898800 39200 39250 39250 39100 47
647 20250408 093100 427055500 39200 38850 39250 38850 1808
648 20250408 093000 356405550 38950 39100 39100 38950 21
649 20250408 092900 355587450 39050 38950 39050 38950 24
650 20250408 092800 354651150 38950 38950 38950 38950 120
651 20250408 092700 349977150 39050 39050 39050 39050 1
652 20250408 092600 349938100 39100 38850 39100 38850 52
653 20250408 092500 347908850 38950 38950 39000 38950 79
654 20250408 092400 344829350 39050 38900 39050 38900 14
655 20250408 092300 344282800 38900 38850 38900 38850 28
656 20250408 092200 343193700 38900 38750 38900 38750 13
657 20250408 092100 342688750 38750 38800 38800 38700 27
658 20250408 092000 341642800 38750 38750 38750 38750 1
659 20250408 091900 341604050 38800 38600 38800 38600 71
660 20250408 091800 338853500 38800 38600 38800 38600 21
661 20250408 091700 338039550 38800 38850 38850 38650 491
662 20250408 091600 319031400 38900 39000 39000 38700 460
663 20250408 091500 301165650 38900 39200 39250 38900 745
664 20250408 091400 271986850 39100 39200 39250 39000 152
665 20250408 091300 266030400 39250 38850 39250 38850 107
666 20250408 091200 261842250 38950 38950 38950 38950 44
667 20250408 091100 260128450 38750 38900 38900 38750 1198
668 20250408 091000 213599150 39000 39000 39000 39000 3
669 20250408 090900 213482150 38850 38850 38850 38850 0
670 20250408 090800 213482150 38850 38850 38850 38850 1
671 20250408 090700 213443300 38800 38900 39000 38750 245
672 20250408 090600 203914150 38900 38850 38900 38700 203
673 20250408 090500 196042950 38700 38900 38900 38700 397
674 20250408 090400 180639900 39000 39000 39000 39000 54
675 20250408 090300 178533900 38850 38850 38850 38800 1509
676 20250408 090200 119920850 38850 39150 39150 38850 873
677 20250408 090100 85864050 39150 39300 39300 39000 1725
678 20250408 090000 18303200 39250 39100 39650 39100 466