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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
019770/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184900,92860025,3435,3435,3435,3435,523
20250407,184800,92860025,3435,3435,3435,3435,0
20250407,184700,92860025,3435,3435,3435,3435,0
20250407,184600,92860025,3435,3435,3435,3435,0
20250407,184500,92860025,3435,3435,3435,3435,0
20250407,184400,92860025,3435,3435,3435,3435,0
20250407,184300,92860025,3435,3435,3435,3435,0
20250407,184200,92860025,3435,3435,3435,3435,0
20250407,184100,92860025,3435,3435,3435,3435,0
20250407,184000,92860025,3435,3435,3435,3435,0
20250407,183900,92860025,3435,3435,3435,3435,0
20250407,183800,92860025,3435,3435,3435,3435,0
20250407,183700,92860025,3435,3435,3435,3435,0
20250407,183600,92860025,3435,3435,3435,3435,0
20250407,183500,92860025,3435,3435,3435,3435,0
20250407,183400,92860025,3435,3435,3435,3435,0
20250407,183300,92860025,3435,3435,3435,3435,0
20250407,183200,92860025,3435,3435,3435,3435,0
20250407,183100,92860025,3435,3435,3435,3435,0
20250407,183000,92860025,3435,3435,3435,3435,0
20250407,182900,92860025,3435,3435,3435,3435,0
20250407,182800,92860025,3435,3435,3435,3435,0
20250407,182700,92860025,3435,3435,3435,3435,0
20250407,182600,92860025,3435,3435,3435,3435,0
20250407,182500,92860025,3435,3435,3435,3435,0
20250407,182400,92860025,3435,3435,3435,3435,0
20250407,182300,92860025,3435,3435,3435,3435,0
20250407,182200,92860025,3435,3435,3435,3435,0
20250407,182100,92860025,3435,3435,3435,3435,0
20250407,182000,92860025,3435,3435,3435,3435,0
20250407,181900,92860025,3435,3435,3435,3435,523
20250407,181800,92860025,3435,3435,3435,3435,0
20250407,181700,92860025,3435,3435,3435,3435,0
20250407,181600,92860025,3435,3435,3435,3435,0
20250407,181500,92860025,3435,3435,3435,3435,0
20250407,181400,92860025,3435,3435,3435,3435,0
20250407,181300,92860025,3435,3435,3435,3435,0
20250407,181200,92860025,3435,3435,3435,3435,0
20250407,181100,92860025,3435,3435,3435,3435,0
20250407,181000,92860025,3435,3435,3435,3435,0
20250407,180900,92860025,3435,3435,3435,3435,0
20250407,180800,92860025,3435,3435,3435,3435,0
20250407,180700,92860025,3435,3435,3435,3435,0
20250407,180600,92860025,3435,3435,3435,3435,0
20250407,180500,92860025,3435,3435,3435,3435,0
20250407,180400,92860025,3435,3435,3435,3435,0
20250407,180300,92860025,3435,3435,3435,3435,0
20250407,180200,92860025,3435,3435,3435,3435,0
20250407,180100,92860025,3435,3435,3435,3435,0
20250407,180000,92860025,3435,3435,3435,3435,0
20250407,175900,92860025,3435,3435,3435,3435,0
20250407,175800,92860025,3435,3435,3435,3435,0
20250407,175700,92860025,3435,3435,3435,3435,0
20250407,175600,92860025,3435,3435,3435,3435,0
20250407,175500,92860025,3435,3435,3435,3435,0
20250407,175400,92860025,3435,3435,3435,3435,0
20250407,175300,92860025,3435,3435,3435,3435,0
20250407,175200,92860025,3435,3435,3435,3435,0
20250407,175100,92860025,3435,3435,3435,3435,0
20250407,175000,92860025,3435,3435,3435,3435,0
20250407,174900,92860025,3435,3435,3435,3435,523
20250407,174800,92860025,3435,3435,3435,3435,0
20250407,174700,92860025,3435,3435,3435,3435,0
20250407,174600,92860025,3435,3435,3435,3435,0
20250407,174500,92860025,3435,3435,3435,3435,0
20250407,174400,92860025,3435,3435,3435,3435,0
20250407,174300,92860025,3435,3435,3435,3435,0
20250407,174200,92860025,3435,3435,3435,3435,0
20250407,174100,92860025,3435,3435,3435,3435,0
20250407,174000,92860025,3435,3435,3435,3435,0
20250407,173900,92860025,3435,3435,3435,3435,0
20250407,173800,92860025,3435,3435,3435,3435,0
20250407,173700,92860025,3435,3435,3435,3435,0
20250407,173600,92860025,3435,3435,3435,3435,0
20250407,173500,92860025,3435,3435,3435,3435,0
20250407,173400,92860025,3435,3435,3435,3435,0
20250407,173300,92860025,3435,3435,3435,3435,0
20250407,173200,92860025,3435,3435,3435,3435,0
20250407,173100,92860025,3435,3435,3435,3435,0
20250407,173000,92860025,3435,3435,3435,3435,0
20250407,172900,92860025,3435,3435,3435,3435,0
20250407,172800,92860025,3435,3435,3435,3435,0
20250407,172700,92860025,3435,3435,3435,3435,0
20250407,172600,92860025,3435,3435,3435,3435,0
20250407,172500,92860025,3435,3435,3435,3435,0
20250407,172400,92860025,3435,3435,3435,3435,0
20250407,172300,92860025,3435,3435,3435,3435,0
20250407,172200,92860025,3435,3435,3435,3435,0
20250407,172100,92860025,3435,3435,3435,3435,0
20250407,172000,92860025,3435,3435,3435,3435,0
20250407,171900,92860025,3435,3435,3435,3435,523
20250407,171800,92860025,3435,3435,3435,3435,0
20250407,171700,92860025,3435,3435,3435,3435,0
20250407,171600,92860025,3435,3435,3435,3435,0
20250407,171500,92860025,3435,3435,3435,3435,0
20250407,171400,92860025,3435,3435,3435,3435,0
20250407,171300,92860025,3435,3435,3435,3435,0
20250407,171200,92860025,3435,3435,3435,3435,0
20250407,171100,92860025,3435,3435,3435,3435,0
20250407,171000,92860025,3435,3435,3435,3435,0
20250407,170900,92860025,3435,3435,3435,3435,0
20250407,170800,92860025,3435,3435,3435,3435,0
20250407,170700,92860025,3435,3435,3435,3435,0
20250407,170600,92860025,3435,3435,3435,3435,0
20250407,170500,92860025,3435,3435,3435,3435,0
20250407,170400,92860025,3435,3435,3435,3435,0
20250407,170300,92860025,3435,3435,3435,3435,0
20250407,170200,92860025,3435,3435,3435,3435,0
20250407,170100,92860025,3435,3435,3435,3435,0
20250407,170000,92860025,3435,3435,3435,3435,0
20250407,165900,92860025,3435,3435,3435,3435,0
20250407,165800,92860025,3435,3435,3435,3435,0
20250407,165700,92860025,3435,3435,3435,3435,0
20250407,165600,92860025,3435,3435,3435,3435,0
20250407,165500,92860025,3435,3435,3435,3435,0
20250407,165400,92860025,3435,3435,3435,3435,0
20250407,165300,92860025,3435,3435,3435,3435,0
20250407,165200,92860025,3435,3435,3435,3435,0
20250407,165100,92860025,3435,3435,3435,3435,0
20250407,165000,92860025,3435,3435,3435,3435,0
20250407,164900,92860025,3435,3435,3435,3435,523
20250407,164800,92860025,3435,3435,3435,3435,0
20250407,164700,92860025,3435,3435,3435,3435,0
20250407,164600,92860025,3435,3435,3435,3435,0
20250407,164500,92860025,3435,3435,3435,3435,0
20250407,164400,92860025,3435,3435,3435,3435,0
20250407,164300,92860025,3435,3435,3435,3435,0
20250407,164200,92860025,3435,3435,3435,3435,0
20250407,164100,92860025,3435,3435,3435,3435,0
20250407,164000,92860025,3435,3435,3435,3435,0
20250407,163900,92860025,3435,3435,3435,3435,0
20250407,163800,92860025,3435,3435,3435,3435,0
20250407,163700,92860025,3435,3435,3435,3435,0
20250407,163600,92860025,3435,3435,3435,3435,0
20250407,163500,92860025,3435,3435,3435,3435,0
20250407,163400,92860025,3435,3435,3435,3435,0
20250407,163300,92860025,3435,3435,3435,3435,0
20250407,163200,92860025,3435,3435,3435,3435,0
20250407,163100,92860025,3435,3435,3435,3435,0
20250407,163000,92860025,3435,3435,3435,3435,0
20250407,162900,92860025,3435,3435,3435,3435,0
20250407,162800,92860025,3435,3435,3435,3435,0
20250407,162700,92860025,3435,3435,3435,3435,0
20250407,162600,92860025,3435,3435,3435,3435,0
20250407,162500,92860025,3435,3435,3435,3435,0
20250407,162400,92860025,3435,3435,3435,3435,0
20250407,162300,92860025,3435,3435,3435,3435,0
20250407,162200,92860025,3435,3435,3435,3435,0
20250407,162100,92860025,3435,3435,3435,3435,0
20250407,162000,92860025,3435,3435,3435,3435,0
20250407,161900,92860025,3435,3435,3435,3435,523
20250407,161800,92860025,3435,3435,3435,3435,0
20250407,161700,92860025,3435,3435,3435,3435,0
20250407,161600,92860025,3435,3435,3435,3435,0
20250407,161500,92860025,3435,3435,3435,3435,0
20250407,161400,92860025,3435,3435,3435,3435,0
20250407,161300,92860025,3435,3435,3435,3435,0
20250407,161200,92860025,3435,3435,3435,3435,0
20250407,161100,92860025,3435,3435,3435,3435,0
20250407,161000,92860025,3435,3435,3435,3435,0
20250407,160900,92860025,3435,3435,3435,3435,0
20250407,160800,92860025,3435,3435,3435,3435,0
20250407,160700,92860025,3435,3435,3435,3435,0
20250407,160600,92860025,3435,3435,3435,3435,0
20250407,160500,92860025,3435,3435,3435,3435,0
20250407,160400,92860025,3435,3435,3435,3435,0
20250407,160300,92860025,3435,3435,3435,3435,0
20250407,160200,92860025,3435,3435,3435,3435,0
20250407,160100,92860025,3435,3435,3435,3435,0
20250407,160000,92860025,3435,3435,3435,3435,0
20250407,155900,92860025,3435,3435,3435,3435,0
20250407,155800,92860025,3435,3435,3435,3435,0
20250407,155700,92860025,3435,3435,3435,3435,0
20250407,155600,92860025,3435,3435,3435,3435,0
20250407,155500,92860025,3435,3435,3435,3435,0
20250407,155400,92860025,3435,3435,3435,3435,0
20250407,155300,92860025,3435,3435,3435,3435,0
20250407,155200,92860025,3435,3435,3435,3435,0
20250407,155100,92860025,3435,3435,3435,3435,0
20250407,155000,92860025,3435,3435,3435,3435,0
20250407,154900,92860025,3435,3435,3435,3435,523
20250407,154800,92860025,3435,3435,3435,3435,0
20250407,154700,92860025,3435,3435,3435,3435,0
20250407,154600,92860025,3435,3435,3435,3435,0
20250407,154500,92860025,3435,3435,3435,3435,0
20250407,154400,92860025,3435,3435,3435,3435,0
20250407,154300,92860025,3435,3435,3435,3435,0
20250407,154200,92860025,3435,3435,3435,3435,0
20250407,154100,92860025,3435,3435,3435,3435,0
20250407,154000,92860025,3435,3435,3435,3435,0
20250407,153900,92860025,3435,3435,3435,3435,0
20250407,153800,92860025,3435,3435,3435,3435,0
20250407,153700,92860025,3435,3435,3435,3435,0
20250407,153600,92860025,3435,3435,3435,3435,0
20250407,153500,92860025,3435,3435,3435,3435,0
20250407,153400,92860025,3435,3435,3435,3435,0
20250407,153300,92860025,3435,3435,3435,3435,0
20250407,153200,92860025,3435,3435,3435,3435,0
20250407,153100,92860025,3435,3435,3435,3435,0
20250407,153000,92860025,3435,3435,3435,3435,523
20250407,152900,91063520,3415,3415,3415,3415,0
20250407,152800,91063520,3415,3415,3415,3415,0
20250407,152700,91063520,3415,3415,3415,3415,0
20250407,152600,91063520,3415,3415,3415,3415,0
20250407,152500,91063520,3415,3415,3415,3415,0
20250407,152400,91063520,3415,3415,3415,3415,0
20250407,152300,91063520,3415,3415,3415,3415,0
20250407,152200,91063520,3415,3415,3415,3415,0
20250407,152100,91063520,3415,3415,3415,3415,0
20250407,152000,91063520,3415,3415,3415,3415,0
20250407,151900,91063520,3415,3415,3415,3415,14
20250407,151800,91015710,3425,3425,3425,3425,501
20250407,151700,89299785,3410,3410,3410,3410,0
20250407,151600,89299785,3410,3410,3410,3410,0
20250407,151500,89299785,3410,3410,3410,3410,0
20250407,151400,89299785,3410,3410,3410,3410,0
20250407,151300,89299785,3410,3410,3410,3410,0
20250407,151200,89299785,3410,3425,3425,3410,1036
20250407,151100,85756910,3430,3430,3430,3430,0
20250407,151000,85756910,3430,3430,3430,3430,11
20250407,150900,85719180,3435,3435,3435,3435,0
20250407,150800,85719180,3435,3435,3435,3435,2
20250407,150700,85712310,3435,3435,3435,3435,0
20250407,150600,85712310,3435,3435,3435,3435,0
20250407,150500,85712310,3435,3435,3435,3435,0
20250407,150400,85712310,3435,3435,3435,3435,19
20250407,150300,85647045,3425,3425,3425,3425,0
20250407,150200,85647045,3425,3425,3425,3425,0
20250407,150100,85647045,3425,3425,3425,3425,0
20250407,150000,85647045,3425,3425,3425,3425,0
20250407,145900,85647045,3425,3425,3425,3425,0
20250407,145800,85647045,3425,3425,3425,3425,0
20250407,145700,85647045,3425,3420,3425,3420,12
20250407,145600,85605955,3410,3410,3410,3410,0
20250407,145500,85605955,3410,3410,3410,3410,0
20250407,145400,85605955,3410,3415,3415,3410,900
20250407,145300,82534890,3415,3415,3415,3415,0
20250407,145200,82534890,3415,3415,3415,3415,200
20250407,145100,81851890,3420,3420,3420,3420,0
20250407,145000,81851890,3420,3420,3420,3420,1
20250407,144900,81848470,3415,3415,3415,3415,227
20250407,144800,81073265,3420,3420,3420,3420,0
20250407,144700,81073265,3420,3420,3420,3420,0
20250407,144600,81073265,3420,3420,3420,3420,0
20250407,144500,81073265,3420,3420,3420,3420,200
20250407,144400,80389265,3430,3430,3430,3430,0
20250407,144300,80389265,3430,3430,3430,3430,0
20250407,144200,80389265,3430,3430,3430,3430,62
20250407,144100,80176605,3430,3430,3430,3430,0
20250407,144000,80176605,3430,3430,3430,3430,1
20250407,143900,80173175,3415,3415,3415,3415,0
20250407,143800,80173175,3415,3415,3415,3415,0
20250407,143700,80173175,3415,3415,3415,3415,0
20250407,143600,80173175,3415,3415,3415,3415,0
20250407,143500,80173175,3415,3415,3415,3415,0
20250407,143400,80173175,3415,3415,3415,3415,100
20250407,143300,79831675,3415,3415,3415,3415,0
20250407,143200,79831675,3415,3415,3415,3415,0
20250407,143100,79831675,3415,3415,3415,3415,0
20250407,143000,79831675,3415,3415,3415,3415,0
20250407,142900,79831675,3415,3420,3420,3415,1341
20250407,142800,75250160,3425,3425,3425,3425,263
20250407,142700,74349385,3430,3430,3430,3430,0
20250407,142600,74349385,3430,3430,3430,3430,0
20250407,142500,74349385,3430,3430,3430,3430,0
20250407,142400,74349385,3430,3430,3430,3430,100
20250407,142300,74006385,3430,3430,3430,3430,1
20250407,142200,74002955,3430,3430,3430,3430,1082
20250407,142100,70291695,3435,3435,3435,3435,34
20250407,142000,70174905,3435,3440,3440,3435,1179
20250407,141900,66119415,3435,3435,3435,3435,0
20250407,141800,66119415,3435,3435,3435,3435,0
20250407,141700,66119415,3435,3435,3435,3435,0
20250407,141600,66119415,3435,3435,3435,3435,0
20250407,141500,66119415,3435,3435,3435,3435,1
20250407,141400,66115980,3435,3435,3435,3435,0
20250407,141300,66115980,3435,3435,3435,3435,0
20250407,141200,66115980,3435,3435,3435,3435,0
20250407,141100,66115980,3435,3435,3435,3435,0
20250407,141000,66115980,3435,3445,3445,3435,2623
20250407,140900,57092990,3445,3445,3445,3445,0
20250407,140800,57092990,3445,3445,3445,3445,0
20250407,140700,57092990,3445,3445,3445,3445,14
20250407,140600,57044760,3440,3440,3440,3440,0
20250407,140500,57044760,3440,3440,3440,3440,0
20250407,140400,57044760,3440,3445,3445,3440,63
20250407,140300,56827970,3450,3450,3450,3450,0
20250407,140200,56827970,3450,3450,3450,3450,0
20250407,140100,56827970,3450,3450,3450,3450,0
20250407,140000,56827970,3450,3450,3450,3450,100
20250407,135900,56482970,3450,3450,3450,3450,0
20250407,135800,56482970,3450,3445,3450,3445,20
20250407,135700,56413975,3450,3450,3450,3450,0
20250407,135600,56413975,3450,3450,3450,3450,0
20250407,135500,56413975,3450,3450,3450,3450,0
20250407,135400,56413975,3450,3450,3450,3450,0
20250407,135300,56413975,3450,3450,3450,3450,0
20250407,135200,56413975,3450,3450,3450,3450,0
20250407,135100,56413975,3450,3450,3450,3450,1
20250407,135000,56410525,3450,3450,3450,3450,1
20250407,134900,56407075,3450,3450,3450,3450,0
20250407,134800,56407075,3450,3450,3450,3450,1
20250407,134700,56403625,3450,3450,3450,3450,0
20250407,134600,56403625,3450,3440,3450,3440,425
20250407,134500,54941095,3440,3440,3440,3440,0
20250407,134400,54941095,3440,3440,3440,3440,0
20250407,134300,54941095,3440,3440,3440,3440,1
20250407,134200,54937655,3440,3440,3440,3440,0
20250407,134100,54937655,3440,3440,3440,3440,0
20250407,134000,54937655,3440,3440,3440,3440,0
20250407,133900,54937655,3440,3440,3440,3440,0
20250407,133800,54937655,3440,3440,3440,3440,3
20250407,133700,54927335,3440,3440,3440,3440,0
20250407,133600,54927335,3440,3440,3440,3440,0
20250407,133500,54927335,3440,3440,3440,3440,0
20250407,133400,54927335,3440,3440,3440,3440,0
20250407,133300,54927335,3440,3440,3440,3440,0
20250407,133200,54927335,3440,3440,3440,3440,0
20250407,133100,54927335,3440,3440,3440,3440,0
20250407,133000,54927335,3440,3440,3440,3440,0
20250407,132900,54927335,3440,3440,3440,3440,0
20250407,132800,54927335,3440,3455,3455,3440,1460
20250407,132700,49903525,3465,3465,3465,3465,0
20250407,132600,49903525,3465,3460,3465,3460,100
20250407,132500,49557030,3455,3455,3455,3455,0
20250407,132400,49557030,3455,3455,3455,3455,0
20250407,132300,49557030,3455,3455,3455,3455,0
20250407,132200,49557030,3455,3455,3455,3455,0
20250407,132100,49557030,3455,3455,3455,3455,0
20250407,132000,49557030,3455,3455,3455,3455,0
20250407,131900,49557030,3455,3455,3455,3455,0
20250407,131800,49557030,3455,3455,3455,3455,0
20250407,131700,49557030,3455,3455,3455,3455,0
20250407,131600,49557030,3455,3455,3455,3455,0
20250407,131500,49557030,3455,3455,3455,3455,0
20250407,131400,49557030,3455,3455,3455,3455,0
20250407,131300,49557030,3455,3455,3455,3455,180
20250407,131200,48935130,3455,3455,3455,3455,0
20250407,131100,48935130,3455,3455,3455,3455,0
20250407,131000,48935130,3455,3455,3455,3455,0
20250407,130900,48935130,3455,3455,3455,3455,10
20250407,130800,48900580,3450,3450,3450,3450,0
20250407,130700,48900580,3450,3450,3450,3450,0
20250407,130600,48900580,3450,3450,3450,3450,1
20250407,130500,48897130,3455,3455,3455,3455,1
20250407,130400,48893675,3455,3455,3455,3455,0
20250407,130300,48893675,3455,3455,3455,3455,0
20250407,130200,48893675,3455,3455,3455,3455,0
20250407,130100,48893675,3455,3455,3455,3455,0
20250407,130000,48893675,3455,3455,3455,3455,0
20250407,125900,48893675,3455,3455,3455,3455,0
20250407,125800,48893675,3455,3455,3455,3455,0
20250407,125700,48893675,3455,3455,3455,3455,0
20250407,125600,48893675,3455,3455,3455,3455,80
20250407,125500,48617275,3450,3450,3450,3450,1
20250407,125400,48613825,3450,3450,3450,3450,76
20250407,125300,48351625,3445,3445,3445,3445,3
20250407,125200,48341290,3445,3445,3445,3445,0
20250407,125100,48341290,3445,3445,3445,3445,181
20250407,125000,47717745,3445,3445,3445,3445,0
20250407,124900,47717745,3445,3445,3445,3445,0
20250407,124800,47717745,3445,3445,3445,3445,0
20250407,124700,47717745,3445,3445,3445,3445,0
20250407,124600,47717745,3445,3445,3445,3445,0
20250407,124500,47717745,3445,3445,3445,3445,0
20250407,124400,47717745,3445,3445,3445,3445,0
20250407,124300,47717745,3445,3445,3445,3445,0
20250407,124200,47717745,3445,3445,3445,3445,0
20250407,124100,47717745,3445,3445,3445,3445,0
20250407,124000,47717745,3445,3445,3445,3445,7
20250407,123900,47693630,3445,3445,3445,3445,75
20250407,123800,47435255,3445,3445,3445,3445,400
20250407,123700,46057255,3445,3445,3445,3445,0
20250407,123600,46057255,3445,3445,3445,3445,0
20250407,123500,46057255,3445,3445,3445,3445,0
20250407,123400,46057255,3445,3445,3445,3445,0
20250407,123300,46057255,3445,3445,3445,3445,0
20250407,123200,46057255,3445,3445,3445,3445,0
20250407,123100,46057255,3445,3445,3445,3445,217
20250407,123000,45309690,3450,3455,3455,3450,139
20250407,122900,44830135,3450,3450,3450,3450,0
20250407,122800,44830135,3450,3450,3450,3450,0
20250407,122700,44830135,3450,3450,3450,3450,0
20250407,122600,44830135,3450,3450,3450,3450,0
20250407,122500,44830135,3450,3450,3450,3450,0
20250407,122400,44830135,3450,3450,3450,3450,0
20250407,122300,44830135,3450,3450,3450,3450,0
20250407,122200,44830135,3450,3450,3450,3450,0
20250407,122100,44830135,3450,3450,3450,3450,9
20250407,122000,44799085,3450,3455,3455,3450,100
20250407,121900,44453835,3475,3475,3475,3475,0
20250407,121800,44453835,3475,3475,3475,3475,0
20250407,121700,44453835,3475,3475,3475,3475,0
20250407,121600,44453835,3475,3475,3475,3475,0
20250407,121500,44453835,3475,3475,3475,3475,0
20250407,121400,44453835,3475,3475,3475,3475,0
20250407,121300,44453835,3475,3475,3475,3475,0
20250407,121200,44453835,3475,3475,3475,3475,0
20250407,121100,44453835,3475,3475,3475,3475,0
20250407,121000,44453835,3475,3475,3475,3475,100
20250407,120900,44106335,3450,3450,3450,3450,0
20250407,120800,44106335,3450,3450,3450,3450,0
20250407,120700,44106335,3450,3450,3450,3450,0
20250407,120600,44106335,3450,3450,3450,3450,318
20250407,120500,43009235,3475,3475,3475,3475,0
20250407,120400,43009235,3475,3475,3475,3475,0
20250407,120300,43009235,3475,3475,3475,3475,0
20250407,120200,43009235,3475,3475,3475,3475,1
20250407,120100,43005760,3450,3450,3450,3450,0
20250407,120000,43005760,3450,3450,3450,3450,0
20250407,115900,43005760,3450,3450,3450,3450,0
20250407,115800,43005760,3450,3450,3450,3450,0
20250407,115700,43005760,3450,3450,3450,3450,0
20250407,115600,43005760,3450,3450,3450,3450,0
20250407,115500,43005760,3450,3450,3450,3450,1
20250407,115400,43002310,3450,3450,3450,3450,0
20250407,115300,43002310,3450,3450,3450,3450,0
20250407,115200,43002310,3450,3450,3450,3450,0
20250407,115100,43002310,3450,3450,3450,3450,5
20250407,115000,42985060,3450,3450,3450,3450,0
20250407,114900,42985060,3450,3450,3450,3450,11
20250407,114800,42947110,3450,3450,3450,3450,0
20250407,114700,42947110,3450,3450,3450,3450,1
20250407,114600,42943660,3450,3450,3450,3450,0
20250407,114500,42943660,3450,3450,3450,3450,0
20250407,114400,42943660,3450,3450,3450,3450,0
20250407,114300,42943660,3450,3450,3450,3450,0
20250407,114200,42943660,3450,3450,3450,3450,0
20250407,114100,42943660,3450,3450,3450,3450,0
20250407,114000,42943660,3450,3450,3450,3450,0
20250407,113900,42943660,3450,3450,3450,3450,0
20250407,113800,42943660,3450,3450,3450,3450,0
20250407,113700,42943660,3450,3450,3450,3450,23
20250407,113600,42864310,3475,3475,3475,3475,0
20250407,113500,42864310,3475,3475,3475,3475,0
20250407,113400,42864310,3475,3475,3475,3475,0
20250407,113300,42864310,3475,3475,3475,3475,0
20250407,113200,42864310,3475,3475,3475,3475,0
20250407,113100,42864310,3475,3475,3475,3475,0
20250407,113000,42864310,3475,3475,3475,3475,0
20250407,112900,42864310,3475,3475,3475,3475,0
20250407,112800,42864310,3475,3475,3475,3475,0
20250407,112700,42864310,3475,3475,3475,3475,0
20250407,112600,42864310,3475,3475,3475,3475,0
20250407,112500,42864310,3475,3475,3475,3475,0
20250407,112400,42864310,3475,3475,3475,3475,0
20250407,112300,42864310,3475,3475,3475,3475,0
20250407,112200,42864310,3475,3475,3475,3475,0
20250407,112100,42864310,3475,3475,3475,3475,0
20250407,112000,42864310,3475,3475,3475,3475,0
20250407,111900,42864310,3475,3475,3475,3475,0
20250407,111800,42864310,3475,3475,3475,3475,0
20250407,111700,42864310,3475,3475,3475,3475,0
20250407,111600,42864310,3475,3475,3475,3475,40
20250407,111500,42725310,3480,3480,3480,3480,0
20250407,111400,42725310,3480,3475,3480,3475,3
20250407,111300,42714875,3480,3470,3480,3470,17
20250407,111200,42655875,3475,3475,3475,3475,0
20250407,111100,42655875,3475,3475,3475,3475,0
20250407,111000,42655875,3475,3475,3475,3475,0
20250407,110900,42655875,3475,3475,3475,3475,0
20250407,110800,42655875,3475,3475,3475,3475,0
20250407,110700,42655875,3475,3475,3475,3475,0
20250407,110600,42655875,3475,3475,3475,3475,0
20250407,110500,42655875,3475,3475,3475,3475,0
20250407,110400,42655875,3475,3475,3475,3475,1
20250407,110300,42652400,3445,3445,3445,3445,7
20250407,110200,42628285,3480,3460,3480,3460,6
20250407,110100,42607435,3450,3450,3450,3450,0
20250407,110000,42607435,3450,3450,3450,3450,0
20250407,105900,42607435,3450,3445,3450,3445,2457
20250407,105800,34142855,3445,3445,3445,3445,11
20250407,105700,34104960,3445,3445,3445,3445,0
20250407,105600,34104960,3445,3445,3445,3445,0
20250407,105500,34104960,3445,3445,3445,3440,255
20250407,105400,33226625,3445,3445,3445,3445,58
20250407,105300,33026815,3435,3435,3435,3435,0
20250407,105200,33026815,3435,3435,3435,3435,0
20250407,105100,33026815,3435,3435,3435,3435,0
20250407,105000,33026815,3435,3435,3435,3435,0
20250407,104900,33026815,3435,3435,3435,3435,532
20250407,104800,31199395,3430,3430,3430,3430,0
20250407,104700,31199395,3430,3430,3430,3430,0
20250407,104600,31199395,3430,3430,3430,3430,0
20250407,104500,31199395,3430,3430,3430,3430,0
20250407,104400,31199395,3430,3430,3430,3430,0
20250407,104300,31199395,3430,3430,3430,3430,0
20250407,104200,31199395,3430,3430,3430,3430,0
20250407,104100,31199395,3430,3430,3430,3430,0
20250407,104000,31199395,3430,3430,3430,3430,0
20250407,103900,31199395,3430,3430,3430,3430,1
20250407,103800,31195965,3445,3445,3445,3445,0
20250407,103700,31195965,3445,3445,3445,3445,0
20250407,103600,31195965,3445,3445,3445,3445,0
20250407,103500,31195965,3445,3445,3445,3445,8
20250407,103400,31168405,3445,3445,3445,3445,10
20250407,103300,31133955,3445,3445,3445,3445,0
20250407,103200,31133955,3445,3445,3445,3445,15
20250407,103100,31082280,3445,3445,3445,3445,100
20250407,103000,30737780,3445,3445,3445,3445,1
20250407,102900,30734335,3445,3445,3445,3445,0
20250407,102800,30734335,3445,3445,3445,3445,0
20250407,102700,30734335,3445,3445,3445,3445,100
20250407,102600,30389835,3445,3440,3445,3440,100
20250407,102500,30045685,3425,3425,3425,3425,0
20250407,102400,30045685,3425,3425,3425,3425,0
20250407,102300,30045685,3425,3425,3425,3425,238
20250407,102200,29230535,3435,3435,3435,3435,0
20250407,102100,29230535,3435,3435,3435,3435,0
20250407,102000,29230535,3435,3435,3435,3435,227
20250407,101900,28450790,3435,3435,3435,3435,0
20250407,101800,28450790,3435,3415,3435,3415,71
20250407,101700,28208305,3435,3435,3435,3435,0
20250407,101600,28208305,3435,3435,3435,3435,0
20250407,101500,28208305,3435,3430,3435,3430,219
20250407,101400,27456045,3435,3435,3435,3435,0
20250407,101300,27456045,3435,3435,3435,3435,0
20250407,101200,27456045,3435,3435,3435,3435,0
20250407,101100,27456045,3435,3435,3435,3435,0
20250407,101000,27456045,3435,3415,3435,3415,15
20250407,100900,27404540,3415,3415,3415,3415,0
20250407,100800,27404540,3415,3415,3415,3415,0
20250407,100700,27404540,3415,3420,3420,3415,1420
20250407,100600,22554580,3420,3420,3420,3420,0
20250407,100500,22554580,3420,3420,3420,3420,137
20250407,100400,22086040,3430,3430,3430,3430,0
20250407,100300,22086040,3430,3430,3430,3430,0
20250407,100200,22086040,3430,3430,3430,3430,0
20250407,100100,22086040,3430,3430,3430,3430,0
20250407,100000,22086040,3430,3430,3430,3430,9
20250407,095900,22055170,3425,3425,3425,3425,516
20250407,095800,20287870,3420,3420,3420,3420,1
20250407,095700,20284450,3420,3420,3420,3420,0
20250407,095600,20284450,3420,3420,3420,3420,0
20250407,095500,20284450,3420,3420,3420,3420,1
20250407,095400,20281030,3420,3420,3420,3420,0
20250407,095300,20281030,3420,3420,3420,3420,0
20250407,095200,20281030,3420,3420,3420,3420,0
20250407,095100,20281030,3420,3420,3420,3420,1
20250407,095000,20277610,3420,3420,3420,3420,1
20250407,094900,20274190,3420,3425,3425,3420,3
20250407,094800,20263920,3415,3420,3420,3415,599
20250407,094700,18215870,3430,3430,3430,3430,0
20250407,094600,18215870,3430,3430,3430,3430,1
20250407,094500,18212440,3425,3425,3425,3425,1
20250407,094400,18209015,3430,3430,3430,3430,0
20250407,094300,18209015,3430,3430,3430,3430,0
20250407,094200,18209015,3430,3430,3430,3430,0
20250407,094100,18209015,3430,3430,3430,3430,31
20250407,094000,18102685,3415,3420,3420,3415,777
20250407,093900,15448230,3445,3445,3445,3445,0
20250407,093800,15448230,3445,3445,3445,3445,0
20250407,093700,15448230,3445,3445,3445,3445,0
20250407,093600,15448230,3445,3445,3445,3445,0
20250407,093500,15448230,3445,3445,3445,3445,0
20250407,093400,15448230,3445,3445,3445,3445,0
20250407,093300,15448230,3445,3445,3445,3445,0
20250407,093200,15448230,3445,3445,3445,3445,0
20250407,093100,15448230,3445,3445,3445,3445,0
20250407,093000,15448230,3445,3430,3445,3430,1000
20250407,092900,12008640,3430,3430,3430,3430,0
20250407,092800,12008640,3430,3430,3430,3430,1
20250407,092700,12005210,3410,3410,3410,3410,115
20250407,092600,11613060,3415,3415,3415,3415,0
20250407,092500,11613060,3415,3415,3415,3415,122
20250407,092400,11196430,3415,3415,3415,3415,205
20250407,092300,10496355,3435,3430,3435,3425,260
20250407,092200,9604555,3445,3445,3445,3445,50
20250407,092100,9432305,3440,3440,3440,3440,0
20250407,092000,9432305,3440,3440,3440,3440,0
20250407,091900,9432305,3440,3440,3440,3440,0
20250407,091800,9432305,3440,3440,3440,3440,290
20250407,091700,8434705,3440,3440,3440,3440,2
20250407,091600,8427825,3415,3415,3415,3415,129
20250407,091500,7987290,3440,3440,3440,3415,34
20250407,091400,7871130,3410,3410,3410,3410,1
20250407,091300,7867720,3410,3410,3410,3410,9
20250407,091200,7837030,3440,3440,3440,3440,0
20250407,091100,7837030,3440,3440,3440,3440,154
20250407,091000,7307270,3420,3420,3420,3420,10
20250407,090900,7273070,3420,3410,3420,3410,675
20250407,090800,4969050,3420,3415,3420,3415,124
20250407,090700,4545520,3420,3440,3440,3420,13
20250407,090600,4501020,3445,3445,3445,3445,2
20250407,090500,4494130,3420,3420,3420,3420,171
20250407,090400,3909310,3410,3435,3435,3410,27
20250407,090300,3817170,3445,3465,3465,3445,32
20250407,090200,3706340,3470,3495,3495,3470,280
20250407,090100,2730805,3500,3515,3515,3500,25
20250407,090000,2642960,3535,3540,3540,3520,747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184900 92860025 3435 3435 3435 3435 523
3 20250407 184800 92860025 3435 3435 3435 3435 0
4 20250407 184700 92860025 3435 3435 3435 3435 0
5 20250407 184600 92860025 3435 3435 3435 3435 0
6 20250407 184500 92860025 3435 3435 3435 3435 0
7 20250407 184400 92860025 3435 3435 3435 3435 0
8 20250407 184300 92860025 3435 3435 3435 3435 0
9 20250407 184200 92860025 3435 3435 3435 3435 0
10 20250407 184100 92860025 3435 3435 3435 3435 0
11 20250407 184000 92860025 3435 3435 3435 3435 0
12 20250407 183900 92860025 3435 3435 3435 3435 0
13 20250407 183800 92860025 3435 3435 3435 3435 0
14 20250407 183700 92860025 3435 3435 3435 3435 0
15 20250407 183600 92860025 3435 3435 3435 3435 0
16 20250407 183500 92860025 3435 3435 3435 3435 0
17 20250407 183400 92860025 3435 3435 3435 3435 0
18 20250407 183300 92860025 3435 3435 3435 3435 0
19 20250407 183200 92860025 3435 3435 3435 3435 0
20 20250407 183100 92860025 3435 3435 3435 3435 0
21 20250407 183000 92860025 3435 3435 3435 3435 0
22 20250407 182900 92860025 3435 3435 3435 3435 0
23 20250407 182800 92860025 3435 3435 3435 3435 0
24 20250407 182700 92860025 3435 3435 3435 3435 0
25 20250407 182600 92860025 3435 3435 3435 3435 0
26 20250407 182500 92860025 3435 3435 3435 3435 0
27 20250407 182400 92860025 3435 3435 3435 3435 0
28 20250407 182300 92860025 3435 3435 3435 3435 0
29 20250407 182200 92860025 3435 3435 3435 3435 0
30 20250407 182100 92860025 3435 3435 3435 3435 0
31 20250407 182000 92860025 3435 3435 3435 3435 0
32 20250407 181900 92860025 3435 3435 3435 3435 523
33 20250407 181800 92860025 3435 3435 3435 3435 0
34 20250407 181700 92860025 3435 3435 3435 3435 0
35 20250407 181600 92860025 3435 3435 3435 3435 0
36 20250407 181500 92860025 3435 3435 3435 3435 0
37 20250407 181400 92860025 3435 3435 3435 3435 0
38 20250407 181300 92860025 3435 3435 3435 3435 0
39 20250407 181200 92860025 3435 3435 3435 3435 0
40 20250407 181100 92860025 3435 3435 3435 3435 0
41 20250407 181000 92860025 3435 3435 3435 3435 0
42 20250407 180900 92860025 3435 3435 3435 3435 0
43 20250407 180800 92860025 3435 3435 3435 3435 0
44 20250407 180700 92860025 3435 3435 3435 3435 0
45 20250407 180600 92860025 3435 3435 3435 3435 0
46 20250407 180500 92860025 3435 3435 3435 3435 0
47 20250407 180400 92860025 3435 3435 3435 3435 0
48 20250407 180300 92860025 3435 3435 3435 3435 0
49 20250407 180200 92860025 3435 3435 3435 3435 0
50 20250407 180100 92860025 3435 3435 3435 3435 0
51 20250407 180000 92860025 3435 3435 3435 3435 0
52 20250407 175900 92860025 3435 3435 3435 3435 0
53 20250407 175800 92860025 3435 3435 3435 3435 0
54 20250407 175700 92860025 3435 3435 3435 3435 0
55 20250407 175600 92860025 3435 3435 3435 3435 0
56 20250407 175500 92860025 3435 3435 3435 3435 0
57 20250407 175400 92860025 3435 3435 3435 3435 0
58 20250407 175300 92860025 3435 3435 3435 3435 0
59 20250407 175200 92860025 3435 3435 3435 3435 0
60 20250407 175100 92860025 3435 3435 3435 3435 0
61 20250407 175000 92860025 3435 3435 3435 3435 0
62 20250407 174900 92860025 3435 3435 3435 3435 523
63 20250407 174800 92860025 3435 3435 3435 3435 0
64 20250407 174700 92860025 3435 3435 3435 3435 0
65 20250407 174600 92860025 3435 3435 3435 3435 0
66 20250407 174500 92860025 3435 3435 3435 3435 0
67 20250407 174400 92860025 3435 3435 3435 3435 0
68 20250407 174300 92860025 3435 3435 3435 3435 0
69 20250407 174200 92860025 3435 3435 3435 3435 0
70 20250407 174100 92860025 3435 3435 3435 3435 0
71 20250407 174000 92860025 3435 3435 3435 3435 0
72 20250407 173900 92860025 3435 3435 3435 3435 0
73 20250407 173800 92860025 3435 3435 3435 3435 0
74 20250407 173700 92860025 3435 3435 3435 3435 0
75 20250407 173600 92860025 3435 3435 3435 3435 0
76 20250407 173500 92860025 3435 3435 3435 3435 0
77 20250407 173400 92860025 3435 3435 3435 3435 0
78 20250407 173300 92860025 3435 3435 3435 3435 0
79 20250407 173200 92860025 3435 3435 3435 3435 0
80 20250407 173100 92860025 3435 3435 3435 3435 0
81 20250407 173000 92860025 3435 3435 3435 3435 0
82 20250407 172900 92860025 3435 3435 3435 3435 0
83 20250407 172800 92860025 3435 3435 3435 3435 0
84 20250407 172700 92860025 3435 3435 3435 3435 0
85 20250407 172600 92860025 3435 3435 3435 3435 0
86 20250407 172500 92860025 3435 3435 3435 3435 0
87 20250407 172400 92860025 3435 3435 3435 3435 0
88 20250407 172300 92860025 3435 3435 3435 3435 0
89 20250407 172200 92860025 3435 3435 3435 3435 0
90 20250407 172100 92860025 3435 3435 3435 3435 0
91 20250407 172000 92860025 3435 3435 3435 3435 0
92 20250407 171900 92860025 3435 3435 3435 3435 523
93 20250407 171800 92860025 3435 3435 3435 3435 0
94 20250407 171700 92860025 3435 3435 3435 3435 0
95 20250407 171600 92860025 3435 3435 3435 3435 0
96 20250407 171500 92860025 3435 3435 3435 3435 0
97 20250407 171400 92860025 3435 3435 3435 3435 0
98 20250407 171300 92860025 3435 3435 3435 3435 0
99 20250407 171200 92860025 3435 3435 3435 3435 0
100 20250407 171100 92860025 3435 3435 3435 3435 0
101 20250407 171000 92860025 3435 3435 3435 3435 0
102 20250407 170900 92860025 3435 3435 3435 3435 0
103 20250407 170800 92860025 3435 3435 3435 3435 0
104 20250407 170700 92860025 3435 3435 3435 3435 0
105 20250407 170600 92860025 3435 3435 3435 3435 0
106 20250407 170500 92860025 3435 3435 3435 3435 0
107 20250407 170400 92860025 3435 3435 3435 3435 0
108 20250407 170300 92860025 3435 3435 3435 3435 0
109 20250407 170200 92860025 3435 3435 3435 3435 0
110 20250407 170100 92860025 3435 3435 3435 3435 0
111 20250407 170000 92860025 3435 3435 3435 3435 0
112 20250407 165900 92860025 3435 3435 3435 3435 0
113 20250407 165800 92860025 3435 3435 3435 3435 0
114 20250407 165700 92860025 3435 3435 3435 3435 0
115 20250407 165600 92860025 3435 3435 3435 3435 0
116 20250407 165500 92860025 3435 3435 3435 3435 0
117 20250407 165400 92860025 3435 3435 3435 3435 0
118 20250407 165300 92860025 3435 3435 3435 3435 0
119 20250407 165200 92860025 3435 3435 3435 3435 0
120 20250407 165100 92860025 3435 3435 3435 3435 0
121 20250407 165000 92860025 3435 3435 3435 3435 0
122 20250407 164900 92860025 3435 3435 3435 3435 523
123 20250407 164800 92860025 3435 3435 3435 3435 0
124 20250407 164700 92860025 3435 3435 3435 3435 0
125 20250407 164600 92860025 3435 3435 3435 3435 0
126 20250407 164500 92860025 3435 3435 3435 3435 0
127 20250407 164400 92860025 3435 3435 3435 3435 0
128 20250407 164300 92860025 3435 3435 3435 3435 0
129 20250407 164200 92860025 3435 3435 3435 3435 0
130 20250407 164100 92860025 3435 3435 3435 3435 0
131 20250407 164000 92860025 3435 3435 3435 3435 0
132 20250407 163900 92860025 3435 3435 3435 3435 0
133 20250407 163800 92860025 3435 3435 3435 3435 0
134 20250407 163700 92860025 3435 3435 3435 3435 0
135 20250407 163600 92860025 3435 3435 3435 3435 0
136 20250407 163500 92860025 3435 3435 3435 3435 0
137 20250407 163400 92860025 3435 3435 3435 3435 0
138 20250407 163300 92860025 3435 3435 3435 3435 0
139 20250407 163200 92860025 3435 3435 3435 3435 0
140 20250407 163100 92860025 3435 3435 3435 3435 0
141 20250407 163000 92860025 3435 3435 3435 3435 0
142 20250407 162900 92860025 3435 3435 3435 3435 0
143 20250407 162800 92860025 3435 3435 3435 3435 0
144 20250407 162700 92860025 3435 3435 3435 3435 0
145 20250407 162600 92860025 3435 3435 3435 3435 0
146 20250407 162500 92860025 3435 3435 3435 3435 0
147 20250407 162400 92860025 3435 3435 3435 3435 0
148 20250407 162300 92860025 3435 3435 3435 3435 0
149 20250407 162200 92860025 3435 3435 3435 3435 0
150 20250407 162100 92860025 3435 3435 3435 3435 0
151 20250407 162000 92860025 3435 3435 3435 3435 0
152 20250407 161900 92860025 3435 3435 3435 3435 523
153 20250407 161800 92860025 3435 3435 3435 3435 0
154 20250407 161700 92860025 3435 3435 3435 3435 0
155 20250407 161600 92860025 3435 3435 3435 3435 0
156 20250407 161500 92860025 3435 3435 3435 3435 0
157 20250407 161400 92860025 3435 3435 3435 3435 0
158 20250407 161300 92860025 3435 3435 3435 3435 0
159 20250407 161200 92860025 3435 3435 3435 3435 0
160 20250407 161100 92860025 3435 3435 3435 3435 0
161 20250407 161000 92860025 3435 3435 3435 3435 0
162 20250407 160900 92860025 3435 3435 3435 3435 0
163 20250407 160800 92860025 3435 3435 3435 3435 0
164 20250407 160700 92860025 3435 3435 3435 3435 0
165 20250407 160600 92860025 3435 3435 3435 3435 0
166 20250407 160500 92860025 3435 3435 3435 3435 0
167 20250407 160400 92860025 3435 3435 3435 3435 0
168 20250407 160300 92860025 3435 3435 3435 3435 0
169 20250407 160200 92860025 3435 3435 3435 3435 0
170 20250407 160100 92860025 3435 3435 3435 3435 0
171 20250407 160000 92860025 3435 3435 3435 3435 0
172 20250407 155900 92860025 3435 3435 3435 3435 0
173 20250407 155800 92860025 3435 3435 3435 3435 0
174 20250407 155700 92860025 3435 3435 3435 3435 0
175 20250407 155600 92860025 3435 3435 3435 3435 0
176 20250407 155500 92860025 3435 3435 3435 3435 0
177 20250407 155400 92860025 3435 3435 3435 3435 0
178 20250407 155300 92860025 3435 3435 3435 3435 0
179 20250407 155200 92860025 3435 3435 3435 3435 0
180 20250407 155100 92860025 3435 3435 3435 3435 0
181 20250407 155000 92860025 3435 3435 3435 3435 0
182 20250407 154900 92860025 3435 3435 3435 3435 523
183 20250407 154800 92860025 3435 3435 3435 3435 0
184 20250407 154700 92860025 3435 3435 3435 3435 0
185 20250407 154600 92860025 3435 3435 3435 3435 0
186 20250407 154500 92860025 3435 3435 3435 3435 0
187 20250407 154400 92860025 3435 3435 3435 3435 0
188 20250407 154300 92860025 3435 3435 3435 3435 0
189 20250407 154200 92860025 3435 3435 3435 3435 0
190 20250407 154100 92860025 3435 3435 3435 3435 0
191 20250407 154000 92860025 3435 3435 3435 3435 0
192 20250407 153900 92860025 3435 3435 3435 3435 0
193 20250407 153800 92860025 3435 3435 3435 3435 0
194 20250407 153700 92860025 3435 3435 3435 3435 0
195 20250407 153600 92860025 3435 3435 3435 3435 0
196 20250407 153500 92860025 3435 3435 3435 3435 0
197 20250407 153400 92860025 3435 3435 3435 3435 0
198 20250407 153300 92860025 3435 3435 3435 3435 0
199 20250407 153200 92860025 3435 3435 3435 3435 0
200 20250407 153100 92860025 3435 3435 3435 3435 0
201 20250407 153000 92860025 3435 3435 3435 3435 523
202 20250407 152900 91063520 3415 3415 3415 3415 0
203 20250407 152800 91063520 3415 3415 3415 3415 0
204 20250407 152700 91063520 3415 3415 3415 3415 0
205 20250407 152600 91063520 3415 3415 3415 3415 0
206 20250407 152500 91063520 3415 3415 3415 3415 0
207 20250407 152400 91063520 3415 3415 3415 3415 0
208 20250407 152300 91063520 3415 3415 3415 3415 0
209 20250407 152200 91063520 3415 3415 3415 3415 0
210 20250407 152100 91063520 3415 3415 3415 3415 0
211 20250407 152000 91063520 3415 3415 3415 3415 0
212 20250407 151900 91063520 3415 3415 3415 3415 14
213 20250407 151800 91015710 3425 3425 3425 3425 501
214 20250407 151700 89299785 3410 3410 3410 3410 0
215 20250407 151600 89299785 3410 3410 3410 3410 0
216 20250407 151500 89299785 3410 3410 3410 3410 0
217 20250407 151400 89299785 3410 3410 3410 3410 0
218 20250407 151300 89299785 3410 3410 3410 3410 0
219 20250407 151200 89299785 3410 3425 3425 3410 1036
220 20250407 151100 85756910 3430 3430 3430 3430 0
221 20250407 151000 85756910 3430 3430 3430 3430 11
222 20250407 150900 85719180 3435 3435 3435 3435 0
223 20250407 150800 85719180 3435 3435 3435 3435 2
224 20250407 150700 85712310 3435 3435 3435 3435 0
225 20250407 150600 85712310 3435 3435 3435 3435 0
226 20250407 150500 85712310 3435 3435 3435 3435 0
227 20250407 150400 85712310 3435 3435 3435 3435 19
228 20250407 150300 85647045 3425 3425 3425 3425 0
229 20250407 150200 85647045 3425 3425 3425 3425 0
230 20250407 150100 85647045 3425 3425 3425 3425 0
231 20250407 150000 85647045 3425 3425 3425 3425 0
232 20250407 145900 85647045 3425 3425 3425 3425 0
233 20250407 145800 85647045 3425 3425 3425 3425 0
234 20250407 145700 85647045 3425 3420 3425 3420 12
235 20250407 145600 85605955 3410 3410 3410 3410 0
236 20250407 145500 85605955 3410 3410 3410 3410 0
237 20250407 145400 85605955 3410 3415 3415 3410 900
238 20250407 145300 82534890 3415 3415 3415 3415 0
239 20250407 145200 82534890 3415 3415 3415 3415 200
240 20250407 145100 81851890 3420 3420 3420 3420 0
241 20250407 145000 81851890 3420 3420 3420 3420 1
242 20250407 144900 81848470 3415 3415 3415 3415 227
243 20250407 144800 81073265 3420 3420 3420 3420 0
244 20250407 144700 81073265 3420 3420 3420 3420 0
245 20250407 144600 81073265 3420 3420 3420 3420 0
246 20250407 144500 81073265 3420 3420 3420 3420 200
247 20250407 144400 80389265 3430 3430 3430 3430 0
248 20250407 144300 80389265 3430 3430 3430 3430 0
249 20250407 144200 80389265 3430 3430 3430 3430 62
250 20250407 144100 80176605 3430 3430 3430 3430 0
251 20250407 144000 80176605 3430 3430 3430 3430 1
252 20250407 143900 80173175 3415 3415 3415 3415 0
253 20250407 143800 80173175 3415 3415 3415 3415 0
254 20250407 143700 80173175 3415 3415 3415 3415 0
255 20250407 143600 80173175 3415 3415 3415 3415 0
256 20250407 143500 80173175 3415 3415 3415 3415 0
257 20250407 143400 80173175 3415 3415 3415 3415 100
258 20250407 143300 79831675 3415 3415 3415 3415 0
259 20250407 143200 79831675 3415 3415 3415 3415 0
260 20250407 143100 79831675 3415 3415 3415 3415 0
261 20250407 143000 79831675 3415 3415 3415 3415 0
262 20250407 142900 79831675 3415 3420 3420 3415 1341
263 20250407 142800 75250160 3425 3425 3425 3425 263
264 20250407 142700 74349385 3430 3430 3430 3430 0
265 20250407 142600 74349385 3430 3430 3430 3430 0
266 20250407 142500 74349385 3430 3430 3430 3430 0
267 20250407 142400 74349385 3430 3430 3430 3430 100
268 20250407 142300 74006385 3430 3430 3430 3430 1
269 20250407 142200 74002955 3430 3430 3430 3430 1082
270 20250407 142100 70291695 3435 3435 3435 3435 34
271 20250407 142000 70174905 3435 3440 3440 3435 1179
272 20250407 141900 66119415 3435 3435 3435 3435 0
273 20250407 141800 66119415 3435 3435 3435 3435 0
274 20250407 141700 66119415 3435 3435 3435 3435 0
275 20250407 141600 66119415 3435 3435 3435 3435 0
276 20250407 141500 66119415 3435 3435 3435 3435 1
277 20250407 141400 66115980 3435 3435 3435 3435 0
278 20250407 141300 66115980 3435 3435 3435 3435 0
279 20250407 141200 66115980 3435 3435 3435 3435 0
280 20250407 141100 66115980 3435 3435 3435 3435 0
281 20250407 141000 66115980 3435 3445 3445 3435 2623
282 20250407 140900 57092990 3445 3445 3445 3445 0
283 20250407 140800 57092990 3445 3445 3445 3445 0
284 20250407 140700 57092990 3445 3445 3445 3445 14
285 20250407 140600 57044760 3440 3440 3440 3440 0
286 20250407 140500 57044760 3440 3440 3440 3440 0
287 20250407 140400 57044760 3440 3445 3445 3440 63
288 20250407 140300 56827970 3450 3450 3450 3450 0
289 20250407 140200 56827970 3450 3450 3450 3450 0
290 20250407 140100 56827970 3450 3450 3450 3450 0
291 20250407 140000 56827970 3450 3450 3450 3450 100
292 20250407 135900 56482970 3450 3450 3450 3450 0
293 20250407 135800 56482970 3450 3445 3450 3445 20
294 20250407 135700 56413975 3450 3450 3450 3450 0
295 20250407 135600 56413975 3450 3450 3450 3450 0
296 20250407 135500 56413975 3450 3450 3450 3450 0
297 20250407 135400 56413975 3450 3450 3450 3450 0
298 20250407 135300 56413975 3450 3450 3450 3450 0
299 20250407 135200 56413975 3450 3450 3450 3450 0
300 20250407 135100 56413975 3450 3450 3450 3450 1
301 20250407 135000 56410525 3450 3450 3450 3450 1
302 20250407 134900 56407075 3450 3450 3450 3450 0
303 20250407 134800 56407075 3450 3450 3450 3450 1
304 20250407 134700 56403625 3450 3450 3450 3450 0
305 20250407 134600 56403625 3450 3440 3450 3440 425
306 20250407 134500 54941095 3440 3440 3440 3440 0
307 20250407 134400 54941095 3440 3440 3440 3440 0
308 20250407 134300 54941095 3440 3440 3440 3440 1
309 20250407 134200 54937655 3440 3440 3440 3440 0
310 20250407 134100 54937655 3440 3440 3440 3440 0
311 20250407 134000 54937655 3440 3440 3440 3440 0
312 20250407 133900 54937655 3440 3440 3440 3440 0
313 20250407 133800 54937655 3440 3440 3440 3440 3
314 20250407 133700 54927335 3440 3440 3440 3440 0
315 20250407 133600 54927335 3440 3440 3440 3440 0
316 20250407 133500 54927335 3440 3440 3440 3440 0
317 20250407 133400 54927335 3440 3440 3440 3440 0
318 20250407 133300 54927335 3440 3440 3440 3440 0
319 20250407 133200 54927335 3440 3440 3440 3440 0
320 20250407 133100 54927335 3440 3440 3440 3440 0
321 20250407 133000 54927335 3440 3440 3440 3440 0
322 20250407 132900 54927335 3440 3440 3440 3440 0
323 20250407 132800 54927335 3440 3455 3455 3440 1460
324 20250407 132700 49903525 3465 3465 3465 3465 0
325 20250407 132600 49903525 3465 3460 3465 3460 100
326 20250407 132500 49557030 3455 3455 3455 3455 0
327 20250407 132400 49557030 3455 3455 3455 3455 0
328 20250407 132300 49557030 3455 3455 3455 3455 0
329 20250407 132200 49557030 3455 3455 3455 3455 0
330 20250407 132100 49557030 3455 3455 3455 3455 0
331 20250407 132000 49557030 3455 3455 3455 3455 0
332 20250407 131900 49557030 3455 3455 3455 3455 0
333 20250407 131800 49557030 3455 3455 3455 3455 0
334 20250407 131700 49557030 3455 3455 3455 3455 0
335 20250407 131600 49557030 3455 3455 3455 3455 0
336 20250407 131500 49557030 3455 3455 3455 3455 0
337 20250407 131400 49557030 3455 3455 3455 3455 0
338 20250407 131300 49557030 3455 3455 3455 3455 180
339 20250407 131200 48935130 3455 3455 3455 3455 0
340 20250407 131100 48935130 3455 3455 3455 3455 0
341 20250407 131000 48935130 3455 3455 3455 3455 0
342 20250407 130900 48935130 3455 3455 3455 3455 10
343 20250407 130800 48900580 3450 3450 3450 3450 0
344 20250407 130700 48900580 3450 3450 3450 3450 0
345 20250407 130600 48900580 3450 3450 3450 3450 1
346 20250407 130500 48897130 3455 3455 3455 3455 1
347 20250407 130400 48893675 3455 3455 3455 3455 0
348 20250407 130300 48893675 3455 3455 3455 3455 0
349 20250407 130200 48893675 3455 3455 3455 3455 0
350 20250407 130100 48893675 3455 3455 3455 3455 0
351 20250407 130000 48893675 3455 3455 3455 3455 0
352 20250407 125900 48893675 3455 3455 3455 3455 0
353 20250407 125800 48893675 3455 3455 3455 3455 0
354 20250407 125700 48893675 3455 3455 3455 3455 0
355 20250407 125600 48893675 3455 3455 3455 3455 80
356 20250407 125500 48617275 3450 3450 3450 3450 1
357 20250407 125400 48613825 3450 3450 3450 3450 76
358 20250407 125300 48351625 3445 3445 3445 3445 3
359 20250407 125200 48341290 3445 3445 3445 3445 0
360 20250407 125100 48341290 3445 3445 3445 3445 181
361 20250407 125000 47717745 3445 3445 3445 3445 0
362 20250407 124900 47717745 3445 3445 3445 3445 0
363 20250407 124800 47717745 3445 3445 3445 3445 0
364 20250407 124700 47717745 3445 3445 3445 3445 0
365 20250407 124600 47717745 3445 3445 3445 3445 0
366 20250407 124500 47717745 3445 3445 3445 3445 0
367 20250407 124400 47717745 3445 3445 3445 3445 0
368 20250407 124300 47717745 3445 3445 3445 3445 0
369 20250407 124200 47717745 3445 3445 3445 3445 0
370 20250407 124100 47717745 3445 3445 3445 3445 0
371 20250407 124000 47717745 3445 3445 3445 3445 7
372 20250407 123900 47693630 3445 3445 3445 3445 75
373 20250407 123800 47435255 3445 3445 3445 3445 400
374 20250407 123700 46057255 3445 3445 3445 3445 0
375 20250407 123600 46057255 3445 3445 3445 3445 0
376 20250407 123500 46057255 3445 3445 3445 3445 0
377 20250407 123400 46057255 3445 3445 3445 3445 0
378 20250407 123300 46057255 3445 3445 3445 3445 0
379 20250407 123200 46057255 3445 3445 3445 3445 0
380 20250407 123100 46057255 3445 3445 3445 3445 217
381 20250407 123000 45309690 3450 3455 3455 3450 139
382 20250407 122900 44830135 3450 3450 3450 3450 0
383 20250407 122800 44830135 3450 3450 3450 3450 0
384 20250407 122700 44830135 3450 3450 3450 3450 0
385 20250407 122600 44830135 3450 3450 3450 3450 0
386 20250407 122500 44830135 3450 3450 3450 3450 0
387 20250407 122400 44830135 3450 3450 3450 3450 0
388 20250407 122300 44830135 3450 3450 3450 3450 0
389 20250407 122200 44830135 3450 3450 3450 3450 0
390 20250407 122100 44830135 3450 3450 3450 3450 9
391 20250407 122000 44799085 3450 3455 3455 3450 100
392 20250407 121900 44453835 3475 3475 3475 3475 0
393 20250407 121800 44453835 3475 3475 3475 3475 0
394 20250407 121700 44453835 3475 3475 3475 3475 0
395 20250407 121600 44453835 3475 3475 3475 3475 0
396 20250407 121500 44453835 3475 3475 3475 3475 0
397 20250407 121400 44453835 3475 3475 3475 3475 0
398 20250407 121300 44453835 3475 3475 3475 3475 0
399 20250407 121200 44453835 3475 3475 3475 3475 0
400 20250407 121100 44453835 3475 3475 3475 3475 0
401 20250407 121000 44453835 3475 3475 3475 3475 100
402 20250407 120900 44106335 3450 3450 3450 3450 0
403 20250407 120800 44106335 3450 3450 3450 3450 0
404 20250407 120700 44106335 3450 3450 3450 3450 0
405 20250407 120600 44106335 3450 3450 3450 3450 318
406 20250407 120500 43009235 3475 3475 3475 3475 0
407 20250407 120400 43009235 3475 3475 3475 3475 0
408 20250407 120300 43009235 3475 3475 3475 3475 0
409 20250407 120200 43009235 3475 3475 3475 3475 1
410 20250407 120100 43005760 3450 3450 3450 3450 0
411 20250407 120000 43005760 3450 3450 3450 3450 0
412 20250407 115900 43005760 3450 3450 3450 3450 0
413 20250407 115800 43005760 3450 3450 3450 3450 0
414 20250407 115700 43005760 3450 3450 3450 3450 0
415 20250407 115600 43005760 3450 3450 3450 3450 0
416 20250407 115500 43005760 3450 3450 3450 3450 1
417 20250407 115400 43002310 3450 3450 3450 3450 0
418 20250407 115300 43002310 3450 3450 3450 3450 0
419 20250407 115200 43002310 3450 3450 3450 3450 0
420 20250407 115100 43002310 3450 3450 3450 3450 5
421 20250407 115000 42985060 3450 3450 3450 3450 0
422 20250407 114900 42985060 3450 3450 3450 3450 11
423 20250407 114800 42947110 3450 3450 3450 3450 0
424 20250407 114700 42947110 3450 3450 3450 3450 1
425 20250407 114600 42943660 3450 3450 3450 3450 0
426 20250407 114500 42943660 3450 3450 3450 3450 0
427 20250407 114400 42943660 3450 3450 3450 3450 0
428 20250407 114300 42943660 3450 3450 3450 3450 0
429 20250407 114200 42943660 3450 3450 3450 3450 0
430 20250407 114100 42943660 3450 3450 3450 3450 0
431 20250407 114000 42943660 3450 3450 3450 3450 0
432 20250407 113900 42943660 3450 3450 3450 3450 0
433 20250407 113800 42943660 3450 3450 3450 3450 0
434 20250407 113700 42943660 3450 3450 3450 3450 23
435 20250407 113600 42864310 3475 3475 3475 3475 0
436 20250407 113500 42864310 3475 3475 3475 3475 0
437 20250407 113400 42864310 3475 3475 3475 3475 0
438 20250407 113300 42864310 3475 3475 3475 3475 0
439 20250407 113200 42864310 3475 3475 3475 3475 0
440 20250407 113100 42864310 3475 3475 3475 3475 0
441 20250407 113000 42864310 3475 3475 3475 3475 0
442 20250407 112900 42864310 3475 3475 3475 3475 0
443 20250407 112800 42864310 3475 3475 3475 3475 0
444 20250407 112700 42864310 3475 3475 3475 3475 0
445 20250407 112600 42864310 3475 3475 3475 3475 0
446 20250407 112500 42864310 3475 3475 3475 3475 0
447 20250407 112400 42864310 3475 3475 3475 3475 0
448 20250407 112300 42864310 3475 3475 3475 3475 0
449 20250407 112200 42864310 3475 3475 3475 3475 0
450 20250407 112100 42864310 3475 3475 3475 3475 0
451 20250407 112000 42864310 3475 3475 3475 3475 0
452 20250407 111900 42864310 3475 3475 3475 3475 0
453 20250407 111800 42864310 3475 3475 3475 3475 0
454 20250407 111700 42864310 3475 3475 3475 3475 0
455 20250407 111600 42864310 3475 3475 3475 3475 40
456 20250407 111500 42725310 3480 3480 3480 3480 0
457 20250407 111400 42725310 3480 3475 3480 3475 3
458 20250407 111300 42714875 3480 3470 3480 3470 17
459 20250407 111200 42655875 3475 3475 3475 3475 0
460 20250407 111100 42655875 3475 3475 3475 3475 0
461 20250407 111000 42655875 3475 3475 3475 3475 0
462 20250407 110900 42655875 3475 3475 3475 3475 0
463 20250407 110800 42655875 3475 3475 3475 3475 0
464 20250407 110700 42655875 3475 3475 3475 3475 0
465 20250407 110600 42655875 3475 3475 3475 3475 0
466 20250407 110500 42655875 3475 3475 3475 3475 0
467 20250407 110400 42655875 3475 3475 3475 3475 1
468 20250407 110300 42652400 3445 3445 3445 3445 7
469 20250407 110200 42628285 3480 3460 3480 3460 6
470 20250407 110100 42607435 3450 3450 3450 3450 0
471 20250407 110000 42607435 3450 3450 3450 3450 0
472 20250407 105900 42607435 3450 3445 3450 3445 2457
473 20250407 105800 34142855 3445 3445 3445 3445 11
474 20250407 105700 34104960 3445 3445 3445 3445 0
475 20250407 105600 34104960 3445 3445 3445 3445 0
476 20250407 105500 34104960 3445 3445 3445 3440 255
477 20250407 105400 33226625 3445 3445 3445 3445 58
478 20250407 105300 33026815 3435 3435 3435 3435 0
479 20250407 105200 33026815 3435 3435 3435 3435 0
480 20250407 105100 33026815 3435 3435 3435 3435 0
481 20250407 105000 33026815 3435 3435 3435 3435 0
482 20250407 104900 33026815 3435 3435 3435 3435 532
483 20250407 104800 31199395 3430 3430 3430 3430 0
484 20250407 104700 31199395 3430 3430 3430 3430 0
485 20250407 104600 31199395 3430 3430 3430 3430 0
486 20250407 104500 31199395 3430 3430 3430 3430 0
487 20250407 104400 31199395 3430 3430 3430 3430 0
488 20250407 104300 31199395 3430 3430 3430 3430 0
489 20250407 104200 31199395 3430 3430 3430 3430 0
490 20250407 104100 31199395 3430 3430 3430 3430 0
491 20250407 104000 31199395 3430 3430 3430 3430 0
492 20250407 103900 31199395 3430 3430 3430 3430 1
493 20250407 103800 31195965 3445 3445 3445 3445 0
494 20250407 103700 31195965 3445 3445 3445 3445 0
495 20250407 103600 31195965 3445 3445 3445 3445 0
496 20250407 103500 31195965 3445 3445 3445 3445 8
497 20250407 103400 31168405 3445 3445 3445 3445 10
498 20250407 103300 31133955 3445 3445 3445 3445 0
499 20250407 103200 31133955 3445 3445 3445 3445 15
500 20250407 103100 31082280 3445 3445 3445 3445 100
501 20250407 103000 30737780 3445 3445 3445 3445 1
502 20250407 102900 30734335 3445 3445 3445 3445 0
503 20250407 102800 30734335 3445 3445 3445 3445 0
504 20250407 102700 30734335 3445 3445 3445 3445 100
505 20250407 102600 30389835 3445 3440 3445 3440 100
506 20250407 102500 30045685 3425 3425 3425 3425 0
507 20250407 102400 30045685 3425 3425 3425 3425 0
508 20250407 102300 30045685 3425 3425 3425 3425 238
509 20250407 102200 29230535 3435 3435 3435 3435 0
510 20250407 102100 29230535 3435 3435 3435 3435 0
511 20250407 102000 29230535 3435 3435 3435 3435 227
512 20250407 101900 28450790 3435 3435 3435 3435 0
513 20250407 101800 28450790 3435 3415 3435 3415 71
514 20250407 101700 28208305 3435 3435 3435 3435 0
515 20250407 101600 28208305 3435 3435 3435 3435 0
516 20250407 101500 28208305 3435 3430 3435 3430 219
517 20250407 101400 27456045 3435 3435 3435 3435 0
518 20250407 101300 27456045 3435 3435 3435 3435 0
519 20250407 101200 27456045 3435 3435 3435 3435 0
520 20250407 101100 27456045 3435 3435 3435 3435 0
521 20250407 101000 27456045 3435 3415 3435 3415 15
522 20250407 100900 27404540 3415 3415 3415 3415 0
523 20250407 100800 27404540 3415 3415 3415 3415 0
524 20250407 100700 27404540 3415 3420 3420 3415 1420
525 20250407 100600 22554580 3420 3420 3420 3420 0
526 20250407 100500 22554580 3420 3420 3420 3420 137
527 20250407 100400 22086040 3430 3430 3430 3430 0
528 20250407 100300 22086040 3430 3430 3430 3430 0
529 20250407 100200 22086040 3430 3430 3430 3430 0
530 20250407 100100 22086040 3430 3430 3430 3430 0
531 20250407 100000 22086040 3430 3430 3430 3430 9
532 20250407 095900 22055170 3425 3425 3425 3425 516
533 20250407 095800 20287870 3420 3420 3420 3420 1
534 20250407 095700 20284450 3420 3420 3420 3420 0
535 20250407 095600 20284450 3420 3420 3420 3420 0
536 20250407 095500 20284450 3420 3420 3420 3420 1
537 20250407 095400 20281030 3420 3420 3420 3420 0
538 20250407 095300 20281030 3420 3420 3420 3420 0
539 20250407 095200 20281030 3420 3420 3420 3420 0
540 20250407 095100 20281030 3420 3420 3420 3420 1
541 20250407 095000 20277610 3420 3420 3420 3420 1
542 20250407 094900 20274190 3420 3425 3425 3420 3
543 20250407 094800 20263920 3415 3420 3420 3415 599
544 20250407 094700 18215870 3430 3430 3430 3430 0
545 20250407 094600 18215870 3430 3430 3430 3430 1
546 20250407 094500 18212440 3425 3425 3425 3425 1
547 20250407 094400 18209015 3430 3430 3430 3430 0
548 20250407 094300 18209015 3430 3430 3430 3430 0
549 20250407 094200 18209015 3430 3430 3430 3430 0
550 20250407 094100 18209015 3430 3430 3430 3430 31
551 20250407 094000 18102685 3415 3420 3420 3415 777
552 20250407 093900 15448230 3445 3445 3445 3445 0
553 20250407 093800 15448230 3445 3445 3445 3445 0
554 20250407 093700 15448230 3445 3445 3445 3445 0
555 20250407 093600 15448230 3445 3445 3445 3445 0
556 20250407 093500 15448230 3445 3445 3445 3445 0
557 20250407 093400 15448230 3445 3445 3445 3445 0
558 20250407 093300 15448230 3445 3445 3445 3445 0
559 20250407 093200 15448230 3445 3445 3445 3445 0
560 20250407 093100 15448230 3445 3445 3445 3445 0
561 20250407 093000 15448230 3445 3430 3445 3430 1000
562 20250407 092900 12008640 3430 3430 3430 3430 0
563 20250407 092800 12008640 3430 3430 3430 3430 1
564 20250407 092700 12005210 3410 3410 3410 3410 115
565 20250407 092600 11613060 3415 3415 3415 3415 0
566 20250407 092500 11613060 3415 3415 3415 3415 122
567 20250407 092400 11196430 3415 3415 3415 3415 205
568 20250407 092300 10496355 3435 3430 3435 3425 260
569 20250407 092200 9604555 3445 3445 3445 3445 50
570 20250407 092100 9432305 3440 3440 3440 3440 0
571 20250407 092000 9432305 3440 3440 3440 3440 0
572 20250407 091900 9432305 3440 3440 3440 3440 0
573 20250407 091800 9432305 3440 3440 3440 3440 290
574 20250407 091700 8434705 3440 3440 3440 3440 2
575 20250407 091600 8427825 3415 3415 3415 3415 129
576 20250407 091500 7987290 3440 3440 3440 3415 34
577 20250407 091400 7871130 3410 3410 3410 3410 1
578 20250407 091300 7867720 3410 3410 3410 3410 9
579 20250407 091200 7837030 3440 3440 3440 3440 0
580 20250407 091100 7837030 3440 3440 3440 3440 154
581 20250407 091000 7307270 3420 3420 3420 3420 10
582 20250407 090900 7273070 3420 3410 3420 3410 675
583 20250407 090800 4969050 3420 3415 3420 3415 124
584 20250407 090700 4545520 3420 3440 3440 3420 13
585 20250407 090600 4501020 3445 3445 3445 3445 2
586 20250407 090500 4494130 3420 3420 3420 3420 171
587 20250407 090400 3909310 3410 3435 3435 3410 27
588 20250407 090300 3817170 3445 3465 3465 3445 32
589 20250407 090200 3706340 3470 3495 3495 3470 280
590 20250407 090100 2730805 3500 3515 3515 3500 25
591 20250407 090000 2642960 3535 3540 3540 3520 747