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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

614
046440/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191200,64586050,3985,3985,3985,3985,807
20250403,191100,64586050,3985,3985,3985,3985,0
20250403,191000,64586050,3985,3985,3985,3985,0
20250403,190900,64586050,3985,3985,3985,3985,0
20250403,190800,64586050,3985,3985,3985,3985,0
20250403,190700,64586050,3985,3985,3985,3985,0
20250403,190600,64586050,3985,3985,3985,3985,0
20250403,190500,64586050,3985,3985,3985,3985,0
20250403,190400,64586050,3985,3985,3985,3985,0
20250403,190300,64586050,3985,3985,3985,3985,0
20250403,190200,64586050,3985,3985,3985,3985,0
20250403,190100,64586050,3985,3985,3985,3985,0
20250403,190000,64586050,3985,3985,3985,3985,0
20250403,185900,64586050,3985,3985,3985,3985,0
20250403,185800,64586050,3985,3985,3985,3985,0
20250403,185700,64586050,3985,3985,3985,3985,0
20250403,185600,64586050,3985,3985,3985,3985,0
20250403,185500,64586050,3985,3985,3985,3985,0
20250403,185400,64586050,3985,3985,3985,3985,0
20250403,185300,64586050,3985,3985,3985,3985,0
20250403,185200,64586050,3985,3985,3985,3985,0
20250403,185100,64586050,3985,3985,3985,3985,0
20250403,185000,64586050,3985,3985,3985,3985,0
20250403,184900,64586050,3985,3985,3985,3985,0
20250403,184800,64586050,3985,3985,3985,3985,0
20250403,184700,64586050,3985,3985,3985,3985,0
20250403,184600,64586050,3985,3985,3985,3985,0
20250403,184500,64586050,3985,3985,3985,3985,0
20250403,184400,64586050,3985,3985,3985,3985,0
20250403,184300,64586050,3985,3985,3985,3985,0
20250403,184200,64586050,3985,3985,3985,3985,807
20250403,184100,64586050,3985,3985,3985,3985,0
20250403,184000,64586050,3985,3985,3985,3985,0
20250403,183900,64586050,3985,3985,3985,3985,0
20250403,183800,64586050,3985,3985,3985,3985,0
20250403,183700,64586050,3985,3985,3985,3985,0
20250403,183600,64586050,3985,3985,3985,3985,0
20250403,183500,64586050,3985,3985,3985,3985,0
20250403,183400,64586050,3985,3985,3985,3985,0
20250403,183300,64586050,3985,3985,3985,3985,0
20250403,183200,64586050,3985,3985,3985,3985,0
20250403,183100,64586050,3985,3985,3985,3985,0
20250403,183000,64586050,3985,3985,3985,3985,0
20250403,182900,64586050,3985,3985,3985,3985,0
20250403,182800,64586050,3985,3985,3985,3985,0
20250403,182700,64586050,3985,3985,3985,3985,0
20250403,182600,64586050,3985,3985,3985,3985,0
20250403,182500,64586050,3985,3985,3985,3985,0
20250403,182400,64586050,3985,3985,3985,3985,0
20250403,182300,64586050,3985,3985,3985,3985,0
20250403,182200,64586050,3985,3985,3985,3985,0
20250403,182100,64586050,3985,3985,3985,3985,0
20250403,182000,64586050,3985,3985,3985,3985,0
20250403,181900,64586050,3985,3985,3985,3985,0
20250403,181800,64586050,3985,3985,3985,3985,0
20250403,181700,64586050,3985,3985,3985,3985,0
20250403,181600,64586050,3985,3985,3985,3985,0
20250403,181500,64586050,3985,3985,3985,3985,0
20250403,181400,64586050,3985,3985,3985,3985,0
20250403,181300,64586050,3985,3985,3985,3985,0
20250403,181200,64586050,3985,3985,3985,3985,807
20250403,181100,64586050,3985,3985,3985,3985,0
20250403,181000,64586050,3985,3985,3985,3985,0
20250403,180900,64586050,3985,3985,3985,3985,0
20250403,180800,64586050,3985,3985,3985,3985,0
20250403,180700,64586050,3985,3985,3985,3985,0
20250403,180600,64586050,3985,3985,3985,3985,0
20250403,180500,64586050,3985,3985,3985,3985,0
20250403,180400,64586050,3985,3985,3985,3985,0
20250403,180300,64586050,3985,3985,3985,3985,0
20250403,180200,64586050,3985,3985,3985,3985,0
20250403,180100,64586050,3985,3985,3985,3985,0
20250403,180000,64586050,3985,3985,3985,3985,0
20250403,175900,64586050,3985,3985,3985,3985,0
20250403,175800,64586050,3985,3985,3985,3985,0
20250403,175700,64586050,3985,3985,3985,3985,0
20250403,175600,64586050,3985,3985,3985,3985,0
20250403,175500,64586050,3985,3985,3985,3985,0
20250403,175400,64586050,3985,3985,3985,3985,0
20250403,175300,64586050,3985,3985,3985,3985,0
20250403,175200,64586050,3985,3985,3985,3985,0
20250403,175100,64586050,3985,3985,3985,3985,0
20250403,175000,64586050,3985,3985,3985,3985,0
20250403,174900,64586050,3985,3985,3985,3985,0
20250403,174800,64586050,3985,3985,3985,3985,0
20250403,174700,64586050,3985,3985,3985,3985,0
20250403,174600,64586050,3985,3985,3985,3985,0
20250403,174500,64586050,3985,3985,3985,3985,0
20250403,174400,64586050,3985,3985,3985,3985,0
20250403,174300,64586050,3985,3985,3985,3985,0
20250403,174200,64586050,3985,3985,3985,3985,807
20250403,174100,64586050,3985,3985,3985,3985,0
20250403,174000,64586050,3985,3985,3985,3985,0
20250403,173900,64586050,3985,3985,3985,3985,0
20250403,173800,64586050,3985,3985,3985,3985,0
20250403,173700,64586050,3985,3985,3985,3985,0
20250403,173600,64586050,3985,3985,3985,3985,0
20250403,173500,64586050,3985,3985,3985,3985,0
20250403,173400,64586050,3985,3985,3985,3985,0
20250403,173300,64586050,3985,3985,3985,3985,0
20250403,173200,64586050,3985,3985,3985,3985,0
20250403,173100,64586050,3985,3985,3985,3985,0
20250403,173000,64586050,3985,3985,3985,3985,0
20250403,172900,64586050,3985,3985,3985,3985,0
20250403,172800,64586050,3985,3985,3985,3985,0
20250403,172700,64586050,3985,3985,3985,3985,0
20250403,172600,64586050,3985,3985,3985,3985,0
20250403,172500,64586050,3985,3985,3985,3985,0
20250403,172400,64586050,3985,3985,3985,3985,0
20250403,172300,64586050,3985,3985,3985,3985,0
20250403,172200,64586050,3985,3985,3985,3985,0
20250403,172100,64586050,3985,3985,3985,3985,0
20250403,172000,64586050,3985,3985,3985,3985,0
20250403,171900,64586050,3985,3985,3985,3985,0
20250403,171800,64586050,3985,3985,3985,3985,0
20250403,171700,64586050,3985,3985,3985,3985,0
20250403,171600,64586050,3985,3985,3985,3985,0
20250403,171500,64586050,3985,3985,3985,3985,0
20250403,171400,64586050,3985,3985,3985,3985,0
20250403,171300,64586050,3985,3985,3985,3985,0
20250403,171200,64586050,3985,3985,3985,3985,807
20250403,171100,64586050,3985,3985,3985,3985,0
20250403,171000,64586050,3985,3985,3985,3985,0
20250403,170900,64586050,3985,3985,3985,3985,0
20250403,170800,64586050,3985,3985,3985,3985,0
20250403,170700,64586050,3985,3985,3985,3985,0
20250403,170600,64586050,3985,3985,3985,3985,0
20250403,170500,64586050,3985,3985,3985,3985,0
20250403,170400,64586050,3985,3985,3985,3985,0
20250403,170300,64586050,3985,3985,3985,3985,0
20250403,170200,64586050,3985,3985,3985,3985,0
20250403,170100,64586050,3985,3985,3985,3985,0
20250403,170000,64586050,3985,3985,3985,3985,0
20250403,165900,64586050,3985,3985,3985,3985,0
20250403,165800,64586050,3985,3985,3985,3985,0
20250403,165700,64586050,3985,3985,3985,3985,0
20250403,165600,64586050,3985,3985,3985,3985,0
20250403,165500,64586050,3985,3985,3985,3985,0
20250403,165400,64586050,3985,3985,3985,3985,0
20250403,165300,64586050,3985,3985,3985,3985,0
20250403,165200,64586050,3985,3985,3985,3985,0
20250403,165100,64586050,3985,3985,3985,3985,0
20250403,165000,64586050,3985,3985,3985,3985,0
20250403,164900,64586050,3985,3985,3985,3985,0
20250403,164800,64586050,3985,3985,3985,3985,0
20250403,164700,64586050,3985,3985,3985,3985,0
20250403,164600,64586050,3985,3985,3985,3985,0
20250403,164500,64586050,3985,3985,3985,3985,0
20250403,164400,64586050,3985,3985,3985,3985,0
20250403,164300,64586050,3985,3985,3985,3985,0
20250403,164200,64586050,3985,3985,3985,3985,807
20250403,164100,64586050,3985,3985,3985,3985,0
20250403,164000,64586050,3985,3985,3985,3985,0
20250403,163900,64586050,3985,3985,3985,3985,0
20250403,163800,64586050,3985,3985,3985,3985,0
20250403,163700,64586050,3985,3985,3985,3985,0
20250403,163600,64586050,3985,3985,3985,3985,0
20250403,163500,64586050,3985,3985,3985,3985,0
20250403,163400,64586050,3985,3985,3985,3985,0
20250403,163300,64586050,3985,3985,3985,3985,0
20250403,163200,64586050,3985,3985,3985,3985,0
20250403,163100,64586050,3985,3985,3985,3985,0
20250403,163000,64586050,3985,3985,3985,3985,0
20250403,162900,64586050,3985,3985,3985,3985,0
20250403,162800,64586050,3985,3985,3985,3985,0
20250403,162700,64586050,3985,3985,3985,3985,0
20250403,162600,64586050,3985,3985,3985,3985,0
20250403,162500,64586050,3985,3985,3985,3985,0
20250403,162400,64586050,3985,3985,3985,3985,0
20250403,162300,64586050,3985,3985,3985,3985,0
20250403,162200,64586050,3985,3985,3985,3985,0
20250403,162100,64586050,3985,3985,3985,3985,0
20250403,162000,64586050,3985,3985,3985,3985,0
20250403,161900,64586050,3985,3985,3985,3985,0
20250403,161800,64586050,3985,3985,3985,3985,0
20250403,161700,64586050,3985,3985,3985,3985,0
20250403,161600,64586050,3985,3985,3985,3985,0
20250403,161500,64586050,3985,3985,3985,3985,0
20250403,161400,64586050,3985,3985,3985,3985,0
20250403,161300,64586050,3985,3985,3985,3985,0
20250403,161200,64586050,3985,3985,3985,3985,807
20250403,161100,64586050,3985,3985,3985,3985,0
20250403,161000,64586050,3985,3985,3985,3985,0
20250403,160900,64586050,3985,3985,3985,3985,0
20250403,160800,64586050,3985,3985,3985,3985,0
20250403,160700,64586050,3985,3985,3985,3985,0
20250403,160600,64586050,3985,3985,3985,3985,0
20250403,160500,64586050,3985,3985,3985,3985,0
20250403,160400,64586050,3985,3985,3985,3985,0
20250403,160300,64586050,3985,3985,3985,3985,0
20250403,160200,64586050,3985,3985,3985,3985,0
20250403,160100,64586050,3985,3985,3985,3985,0
20250403,160000,64586050,3985,3985,3985,3985,0
20250403,155900,64586050,3985,3985,3985,3985,0
20250403,155800,64586050,3985,3985,3985,3985,0
20250403,155700,64586050,3985,3985,3985,3985,0
20250403,155600,64586050,3985,3985,3985,3985,0
20250403,155500,64586050,3985,3985,3985,3985,0
20250403,155400,64586050,3985,3985,3985,3985,0
20250403,155300,64586050,3985,3985,3985,3985,0
20250403,155200,64586050,3985,3985,3985,3985,0
20250403,155100,64586050,3985,3985,3985,3985,0
20250403,155000,64586050,3985,3985,3985,3985,0
20250403,154900,64586050,3985,3985,3985,3985,0
20250403,154800,64586050,3985,3985,3985,3985,0
20250403,154700,64586050,3985,3985,3985,3985,0
20250403,154600,64586050,3985,3985,3985,3985,0
20250403,154500,64586050,3985,3985,3985,3985,0
20250403,154400,64586050,3985,3985,3985,3985,0
20250403,154300,64586050,3985,3985,3985,3985,0
20250403,154200,64586050,3985,3985,3985,3985,807
20250403,154100,64586050,3985,3985,3985,3985,0
20250403,154000,64586050,3985,3985,3985,3985,0
20250403,153900,64586050,3985,3985,3985,3985,0
20250403,153800,64586050,3985,3985,3985,3985,0
20250403,153700,64586050,3985,3985,3985,3985,0
20250403,153600,64586050,3985,3985,3985,3985,0
20250403,153500,64586050,3985,3985,3985,3985,0
20250403,153400,64586050,3985,3985,3985,3985,0
20250403,153300,64586050,3985,3985,3985,3985,0
20250403,153200,64586050,3985,3985,3985,3985,0
20250403,153100,64586050,3985,3985,3985,3985,0
20250403,153000,64586050,3985,3985,3985,3985,807
20250403,152900,61370155,3965,3965,3965,3965,0
20250403,152800,61370155,3965,3965,3965,3965,0
20250403,152700,61370155,3965,3965,3965,3965,0
20250403,152600,61370155,3965,3965,3965,3965,0
20250403,152500,61370155,3965,3965,3965,3965,0
20250403,152400,61370155,3965,3965,3965,3965,0
20250403,152300,61370155,3965,3965,3965,3965,0
20250403,152200,61370155,3965,3965,3965,3965,0
20250403,152100,61370155,3965,3965,3965,3965,0
20250403,152000,61370155,3965,3965,3965,3965,0
20250403,151900,61370155,3965,3965,3965,3965,0
20250403,151800,61370155,3965,3965,3965,3965,0
20250403,151700,61370155,3965,3965,3965,3965,0
20250403,151600,61370155,3965,3965,3965,3965,0
20250403,151500,61370155,3965,3965,3965,3965,0
20250403,151400,61370155,3965,3965,3965,3965,0
20250403,151300,61370155,3965,3965,3965,3965,40
20250403,151200,61211555,3975,3975,3975,3975,14
20250403,151100,61155905,3975,3975,3975,3975,1
20250403,151000,61151930,3955,3955,3955,3955,0
20250403,150900,61151930,3955,3955,3955,3955,0
20250403,150800,61151930,3955,3955,3955,3955,0
20250403,150700,61151930,3955,3955,3955,3955,0
20250403,150600,61151930,3955,3955,3955,3955,0
20250403,150500,61151930,3955,3955,3955,3955,0
20250403,150400,61151930,3955,3955,3955,3955,0
20250403,150300,61151930,3955,3955,3955,3955,0
20250403,150200,61151930,3955,3955,3955,3955,0
20250403,150100,61151930,3955,3960,3960,3955,1100
20250403,150000,56800925,3975,3975,3975,3975,0
20250403,145900,56800925,3975,3975,3975,3975,0
20250403,145800,56800925,3975,3975,3975,3975,0
20250403,145700,56800925,3975,3975,3975,3975,0
20250403,145600,56800925,3975,3975,3975,3975,0
20250403,145500,56800925,3975,3975,3975,3975,27
20250403,145400,56693600,3975,3975,3975,3975,30
20250403,145300,56574350,3975,3975,3975,3975,0
20250403,145200,56574350,3975,3975,3975,3975,0
20250403,145100,56574350,3975,3975,3975,3975,0
20250403,145000,56574350,3975,3975,3975,3975,0
20250403,144900,56574350,3975,3975,3975,3975,1
20250403,144800,56570375,3960,3960,3960,3960,329
20250403,144700,55267535,3960,3960,3960,3960,79
20250403,144600,54954695,3960,3960,3960,3960,0
20250403,144500,54954695,3960,3970,3970,3960,100
20250403,144400,54558680,3975,3975,3975,3975,0
20250403,144300,54558680,3975,3975,3975,3975,0
20250403,144200,54558680,3975,3975,3975,3975,0
20250403,144100,54558680,3975,3975,3975,3975,3
20250403,144000,54546755,3980,3980,3980,3980,0
20250403,143900,54546755,3980,3980,3980,3980,0
20250403,143800,54546755,3980,3980,3980,3980,0
20250403,143700,54546755,3980,3980,3980,3980,0
20250403,143600,54546755,3980,3980,3980,3980,0
20250403,143500,54546755,3980,3980,3980,3980,0
20250403,143400,54546755,3980,3980,3980,3980,0
20250403,143300,54546755,3980,3980,3980,3980,0
20250403,143200,54546755,3980,3980,3980,3980,2
20250403,143100,54538795,3980,3980,3980,3980,200
20250403,143000,53742795,3980,3980,3980,3980,0
20250403,142900,53742795,3980,3980,3980,3980,0
20250403,142800,53742795,3980,3980,3980,3980,0
20250403,142700,53742795,3980,3980,3980,3980,0
20250403,142600,53742795,3980,3980,3980,3980,0
20250403,142500,53742795,3980,3980,3980,3980,0
20250403,142400,53742795,3980,3980,3980,3980,0
20250403,142300,53742795,3980,3980,3980,3980,0
20250403,142200,53742795,3980,3980,3980,3980,0
20250403,142100,53742795,3980,3980,3980,3980,0
20250403,142000,53742795,3980,3980,3980,3980,250
20250403,141900,52747795,3980,3980,3980,3980,2
20250403,141800,52739835,3980,3980,3980,3980,0
20250403,141700,52739835,3980,3980,3980,3980,0
20250403,141600,52739835,3980,3980,3980,3980,0
20250403,141500,52739835,3980,3980,3980,3980,112
20250403,141400,52294075,3980,3970,3980,3970,503
20250403,141300,50292255,3960,3960,3960,3960,0
20250403,141200,50292255,3960,3960,3960,3960,0
20250403,141100,50292255,3960,3965,3965,3960,400
20250403,141000,48707785,3970,3970,3970,3970,250
20250403,140900,47715285,3970,3970,3970,3970,0
20250403,140800,47715285,3970,3970,3970,3970,0
20250403,140700,47715285,3970,3970,3970,3970,0
20250403,140600,47715285,3970,3970,3970,3970,1
20250403,140500,47711315,3970,3970,3970,3970,0
20250403,140400,47711315,3970,3970,3970,3970,0
20250403,140300,47711315,3970,3970,3970,3970,0
20250403,140200,47711315,3970,3970,3970,3970,0
20250403,140100,47711315,3970,3970,3970,3970,0
20250403,140000,47711315,3970,3970,3970,3970,0
20250403,135900,47711315,3970,3970,3970,3970,1
20250403,135800,47707345,3965,3965,3965,3965,38
20250403,135700,47556675,3960,3960,3960,3960,0
20250403,135600,47556675,3960,3972,3972,3960,31
20250403,135500,47433555,3960,3960,3960,3960,0
20250403,135400,47433555,3960,3960,3960,3960,0
20250403,135300,47433555,3960,3960,3960,3960,0
20250403,135200,47433555,3960,3960,3960,3960,0
20250403,135100,47433555,3960,3960,3960,3960,0
20250403,135000,47433555,3960,3960,3960,3960,0
20250403,134900,47433555,3960,3960,3960,3960,0
20250403,134800,47433555,3960,3960,3960,3960,0
20250403,134700,47433555,3960,3960,3960,3960,0
20250403,134600,47433555,3960,3970,3970,3960,679
20250403,134500,44743665,3960,3960,3960,3960,0
20250403,134400,44743665,3960,3960,3960,3960,0
20250403,134300,44743665,3960,3960,3960,3960,0
20250403,134200,44743665,3960,3960,3960,3960,0
20250403,134100,44743665,3960,3960,3960,3960,0
20250403,134000,44743665,3960,3960,3960,3960,0
20250403,133900,44743665,3960,3960,3960,3960,0
20250403,133800,44743665,3960,3960,3960,3960,12
20250403,133700,44696145,3960,3960,3960,3960,0
20250403,133600,44696145,3960,3960,3960,3960,0
20250403,133500,44696145,3960,3960,3960,3960,0
20250403,133400,44696145,3960,3985,3985,3960,20
20250403,133300,44616675,3990,3990,3990,3990,0
20250403,133200,44616675,3990,3990,3990,3990,0
20250403,133100,44616675,3990,3990,3990,3990,0
20250403,133000,44616675,3990,3990,3990,3990,0
20250403,132900,44616675,3990,3990,3990,3990,0
20250403,132800,44616675,3990,3990,3990,3990,1
20250403,132700,44612685,3955,3955,3955,3955,0
20250403,132600,44612685,3955,3955,3955,3955,0
20250403,132500,44612685,3955,3955,3955,3955,0
20250403,132400,44612685,3955,3955,3955,3955,0
20250403,132300,44612685,3955,3955,3955,3955,0
20250403,132200,44612685,3955,3955,3955,3955,0
20250403,132100,44612685,3955,3955,3955,3955,0
20250403,132000,44612685,3955,3955,3955,3955,0
20250403,131900,44612685,3955,3960,3960,3955,150
20250403,131800,44019430,3990,3990,3990,3990,0
20250403,131700,44019430,3990,3990,3990,3990,0
20250403,131600,44019430,3990,3990,3990,3990,0
20250403,131500,44019430,3990,3990,3990,3990,40
20250403,131400,43859830,3990,3990,3990,3990,58
20250403,131300,43628410,3960,3960,3960,3960,1
20250403,131200,43624450,3985,3985,3985,3985,0
20250403,131100,43624450,3985,3985,3985,3985,0
20250403,131000,43624450,3985,3980,3985,3980,617
20250403,130900,41166255,3965,3965,3965,3965,0
20250403,130800,41166255,3965,3965,3965,3965,0
20250403,130700,41166255,3965,3965,3965,3965,2
20250403,130600,41158325,3980,3980,3980,3980,0
20250403,130500,41158325,3980,3980,3980,3980,0
20250403,130400,41158325,3980,3980,3980,3980,0
20250403,130300,41158325,3980,3980,3980,3980,1
20250403,130200,41154345,3980,3970,3980,3970,111
20250403,130100,40713555,3965,3965,3965,3965,0
20250403,130000,40713555,3965,3965,3965,3965,0
20250403,125900,40713555,3965,3965,3965,3965,0
20250403,125800,40713555,3965,3965,3965,3965,0
20250403,125700,40713555,3965,3965,3965,3965,0
20250403,125600,40713555,3965,3965,3965,3965,0
20250403,125500,40713555,3965,3965,3965,3965,0
20250403,125400,40713555,3965,3965,3965,3965,0
20250403,125300,40713555,3965,3965,3965,3965,0
20250403,125200,40713555,3965,3965,3965,3965,0
20250403,125100,40713555,3965,3965,3965,3965,0
20250403,125000,40713555,3965,3965,3965,3965,0
20250403,124900,40713555,3965,3965,3965,3965,0
20250403,124800,40713555,3965,3965,3965,3965,0
20250403,124700,40713555,3965,3965,3965,3965,0
20250403,124600,40713555,3965,3970,3970,3965,2
20250403,124500,40705620,3970,3970,3970,3970,0
20250403,124400,40705620,3970,3970,3970,3970,0
20250403,124300,40705620,3970,3975,3975,3970,2
20250403,124200,40697675,3975,3975,3975,3975,0
20250403,124100,40697675,3975,3975,3975,3975,0
20250403,124000,40697675,3975,3975,3975,3975,0
20250403,123900,40697675,3975,3980,3980,3975,3
20250403,123800,40685740,3980,3980,3980,3980,0
20250403,123700,40685740,3980,3980,3980,3980,0
20250403,123600,40685740,3980,3980,3980,3980,0
20250403,123500,40685740,3980,3980,3980,3980,0
20250403,123400,40685740,3980,3980,3980,3980,0
20250403,123300,40685740,3980,3980,3980,3980,0
20250403,123200,40685740,3980,3980,3980,3980,0
20250403,123100,40685740,3980,3980,3980,3980,1
20250403,123000,40681760,3985,3985,3985,3985,0
20250403,122900,40681760,3985,3985,3985,3985,0
20250403,122800,40681760,3985,3985,3985,3985,0
20250403,122700,40681760,3985,3985,3985,3985,0
20250403,122600,40681760,3985,3985,3985,3985,0
20250403,122500,40681760,3985,3985,3985,3985,0
20250403,122400,40681760,3985,3985,3985,3985,1
20250403,122300,40677775,3955,3955,3955,3955,0
20250403,122200,40677775,3955,3955,3955,3955,0
20250403,122100,40677775,3955,3955,3955,3955,32
20250403,122000,40551215,3955,3955,3955,3955,0
20250403,121900,40551215,3955,3960,3960,3955,549
20250403,121800,38379915,3955,3955,3955,3955,0
20250403,121700,38379915,3955,3955,3955,3955,0
20250403,121600,38379915,3955,3955,3955,3955,0
20250403,121500,38379915,3955,3955,3955,3955,0
20250403,121400,38379915,3955,3955,3955,3955,0
20250403,121300,38379915,3955,3955,3955,3955,0
20250403,121200,38379915,3955,3955,3955,3955,0
20250403,121100,38379915,3955,3955,3955,3955,0
20250403,121000,38379915,3955,3955,3955,3955,0
20250403,120900,38379915,3955,3955,3955,3955,0
20250403,120800,38379915,3955,3955,3955,3955,0
20250403,120700,38379915,3955,3955,3955,3955,0
20250403,120600,38379915,3955,3955,3955,3955,0
20250403,120500,38379915,3955,3955,3955,3955,0
20250403,120400,38379915,3955,3955,3955,3955,0
20250403,120300,38379915,3955,3955,3955,3955,0
20250403,120200,38379915,3955,3955,3955,3955,0
20250403,120100,38379915,3955,3955,3955,3955,28
20250403,120000,38269175,3955,3955,3955,3955,0
20250403,115900,38269175,3955,3965,3965,3955,533
20250403,115800,36160375,3965,3965,3965,3965,43
20250403,115700,35989880,3965,3965,3965,3965,0
20250403,115600,35989880,3965,3965,3965,3965,0
20250403,115500,35989880,3965,3965,3965,3965,1
20250403,115400,35985915,3965,3965,3965,3965,0
20250403,115300,35985915,3965,3965,3965,3965,0
20250403,115200,35985915,3965,3965,3965,3965,0
20250403,115100,35985915,3965,3965,3965,3965,0
20250403,115000,35985915,3965,3965,3965,3965,0
20250403,114900,35985915,3965,3965,3965,3965,0
20250403,114800,35985915,3965,3965,3965,3965,0
20250403,114700,35985915,3965,3965,3965,3965,0
20250403,114600,35985915,3965,3965,3965,3965,0
20250403,114500,35985915,3965,3965,3965,3965,1
20250403,114400,35981950,3960,3965,3965,3960,13
20250403,114300,35930465,3960,3960,3960,3960,0
20250403,114200,35930465,3960,3960,3960,3960,0
20250403,114100,35930465,3960,3960,3960,3960,0
20250403,114000,35930465,3960,3960,3960,3960,0
20250403,113900,35930465,3960,3960,3960,3960,0
20250403,113800,35930465,3960,3960,3960,3960,0
20250403,113700,35930465,3960,3960,3960,3960,0
20250403,113600,35930465,3960,3960,3960,3960,0
20250403,113500,35930465,3960,3960,3960,3960,0
20250403,113400,35930465,3960,3960,3960,3960,0
20250403,113300,35930465,3960,3960,3960,3960,0
20250403,113200,35930465,3960,3960,3960,3960,0
20250403,113100,35930465,3960,3960,3960,3960,0
20250403,113000,35930465,3960,3960,3960,3960,0
20250403,112900,35930465,3960,3990,3990,3960,389
20250403,112800,34384930,3990,3990,3990,3990,0
20250403,112700,34384930,3990,3990,3990,3990,0
20250403,112600,34384930,3990,3990,3990,3990,0
20250403,112500,34384930,3990,3990,3990,3990,0
20250403,112400,34384930,3990,3990,3990,3990,20
20250403,112300,34305130,3990,3990,3990,3990,0
20250403,112200,34305130,3990,3990,3990,3990,0
20250403,112100,34305130,3990,3990,3990,3990,0
20250403,112000,34305130,3990,3985,3990,3985,20
20250403,111900,34225375,3985,3985,3985,3985,1
20250403,111800,34221390,3985,3985,3985,3985,1
20250403,111700,34217405,3980,3985,3985,3980,13
20250403,111600,34165605,3990,3990,3990,3990,1
20250403,111500,34161615,3985,3985,3985,3985,138
20250403,111400,33611685,3985,3985,3985,3985,0
20250403,111300,33611685,3985,3985,3985,3985,0
20250403,111200,33611685,3985,3985,3985,3985,0
20250403,111100,33611685,3985,3985,3985,3985,0
20250403,111000,33611685,3985,3985,3985,3985,0
20250403,110900,33611685,3985,3985,3985,3985,1
20250403,110800,33607700,3980,3980,3980,3980,0
20250403,110700,33607700,3980,3980,3980,3980,1
20250403,110600,33603720,3980,3980,3980,3980,0
20250403,110500,33603720,3980,3980,3980,3980,600
20250403,110400,31215720,3980,3980,3980,3980,0
20250403,110300,31215720,3980,3980,3980,3980,0
20250403,110200,31215720,3980,3980,3980,3980,0
20250403,110100,31215720,3980,3980,3980,3980,0
20250403,110000,31215720,3980,3980,3980,3980,0
20250403,105900,31215720,3980,3980,3980,3980,0
20250403,105800,31215720,3980,3980,3980,3980,0
20250403,105700,31215720,3980,3980,3980,3980,15
20250403,105600,31156020,3980,3980,3980,3980,0
20250403,105500,31156020,3980,3980,3980,3980,1
20250403,105400,31152040,3980,3980,3980,3980,0
20250403,105300,31152040,3980,3980,3980,3980,0
20250403,105200,31152040,3980,3980,3980,3980,0
20250403,105100,31152040,3980,3980,3980,3980,0
20250403,105000,31152040,3980,3980,3980,3980,0
20250403,104900,31152040,3980,3980,3980,3980,0
20250403,104800,31152040,3980,3980,3980,3980,0
20250403,104700,31152040,3980,3980,3980,3980,0
20250403,104600,31152040,3980,3980,3980,3980,0
20250403,104500,31152040,3980,3980,3980,3980,1
20250403,104400,31148060,3950,3950,3950,3950,0
20250403,104300,31148060,3950,3950,3950,3950,0
20250403,104200,31148060,3950,3950,3950,3950,0
20250403,104100,31148060,3950,3950,3950,3950,0
20250403,104000,31148060,3950,3950,3950,3950,0
20250403,103900,31148060,3950,3950,3950,3950,0
20250403,103800,31148060,3950,3950,3950,3950,0
20250403,103700,31148060,3950,3950,3950,3950,0
20250403,103600,31148060,3950,3950,3950,3950,0
20250403,103500,31148060,3950,3950,3950,3950,0
20250403,103400,31148060,3950,3950,3950,3950,0
20250403,103300,31148060,3950,3950,3950,3950,0
20250403,103200,31148060,3950,3950,3950,3950,0
20250403,103100,31148060,3950,3955,3955,3950,20
20250403,103000,31069055,3950,3950,3950,3950,0
20250403,102900,31069055,3950,3950,3950,3950,0
20250403,102800,31069055,3950,3970,3970,3950,400
20250403,102700,29487035,3980,3980,3980,3980,0
20250403,102600,29487035,3980,3975,3980,3975,10
20250403,102500,29447245,3980,3980,3980,3980,0
20250403,102400,29447245,3980,3980,3980,3980,0
20250403,102300,29447245,3980,3980,3980,3980,0
20250403,102200,29447245,3980,3980,3980,3980,0
20250403,102100,29447245,3980,3980,3980,3980,0
20250403,102000,29447245,3980,3980,3980,3980,0
20250403,101900,29447245,3980,3980,3980,3980,0
20250403,101800,29447245,3980,3980,3980,3980,0
20250403,101700,29447245,3980,3980,3980,3980,0
20250403,101600,29447245,3980,3980,3980,3980,0
20250403,101500,29447245,3980,3980,3980,3980,0
20250403,101400,29447245,3980,3980,3980,3980,0
20250403,101300,29447245,3980,3980,3980,3980,0
20250403,101200,29447245,3980,3970,3980,3970,100
20250403,101100,29049255,3980,3980,3980,3980,674
20250403,101000,26366735,3975,3970,3975,3970,974
20250403,100900,22496565,3970,3970,3970,3970,4
20250403,100800,22480685,3955,3955,3955,3955,0
20250403,100700,22480685,3955,3955,3955,3955,200
20250403,100600,21689685,3955,3965,3965,3955,9
20250403,100500,21654075,3970,3970,3970,3970,2
20250403,100400,21646135,3980,3980,3980,3980,0
20250403,100300,21646135,3980,3980,3980,3980,0
20250403,100200,21646135,3980,3980,3980,3980,0
20250403,100100,21646135,3980,3980,3980,3980,0
20250403,100000,21646135,3980,3980,3980,3980,0
20250403,095900,21646135,3980,3970,3980,3970,21
20250403,095800,21562740,3950,3950,3950,3950,0
20250403,095700,21562740,3950,3950,3950,3950,0
20250403,095600,21562740,3950,3950,3950,3950,0
20250403,095500,21562740,3950,3950,3950,3950,200
20250403,095400,20772740,3950,3955,3955,3950,697
20250403,095300,18019505,3950,3950,3950,3950,0
20250403,095200,18019505,3950,3950,3950,3950,0
20250403,095100,18019505,3950,3950,3950,3950,0
20250403,095000,18019505,3950,3950,3950,3950,138
20250403,094900,17474405,3955,3955,3955,3955,0
20250403,094800,17474405,3955,3955,3955,3955,0
20250403,094700,17474405,3955,3955,3955,3955,0
20250403,094600,17474405,3955,3955,3955,3955,0
20250403,094500,17474405,3955,3995,3995,3955,6
20250403,094400,17450595,3945,4000,4000,3945,696
20250403,094300,14700700,4000,4005,4005,4000,22
20250403,094200,14612600,3995,3975,3995,3975,2256
20250403,094100,5624375,3975,3975,3975,3975,0
20250403,094000,5624375,3975,3975,3975,3975,0
20250403,093900,5624375,3975,3975,3975,3975,0
20250403,093800,5624375,3975,3975,3975,3975,0
20250403,093700,5624375,3975,3975,3975,3975,0
20250403,093600,5624375,3975,3975,3975,3975,0
20250403,093500,5624375,3975,3975,3975,3975,0
20250403,093400,5624375,3975,3975,3975,3975,0
20250403,093300,5624375,3975,3975,3975,3975,0
20250403,093200,5624375,3975,3975,3975,3975,0
20250403,093100,5624375,3975,3975,3975,3975,0
20250403,093000,5624375,3975,3975,3975,3975,0
20250403,092900,5624375,3975,3975,3975,3975,0
20250403,092800,5624375,3975,3975,3975,3975,0
20250403,092700,5624375,3975,3975,3975,3975,1
20250403,092600,5620400,3935,3935,3935,3935,0
20250403,092500,5620400,3935,3935,3935,3935,0
20250403,092400,5620400,3935,3935,3935,3935,0
20250403,092300,5620400,3935,3970,3970,3935,269
20250403,092200,4557835,3975,3980,3980,3975,11
20250403,092100,4514060,3980,3980,3980,3980,40
20250403,092000,4354860,3980,3980,3980,3980,0
20250403,091900,4354860,3980,3980,3980,3980,0
20250403,091800,4354860,3980,3980,3980,3980,10
20250403,091700,4315060,3975,3975,3975,3975,0
20250403,091600,4315060,3975,3975,3975,3975,0
20250403,091500,4315060,3975,3975,3975,3975,0
20250403,091400,4315060,3975,3975,3975,3975,0
20250403,091300,4315060,3975,3975,3975,3975,2
20250403,091200,4307110,3980,3980,3980,3980,1
20250403,091100,4303130,3965,3965,3965,3965,0
20250403,091000,4303130,3965,3965,3965,3965,12
20250403,090900,4255550,3970,3970,3970,3970,1
20250403,090800,4251580,3980,3960,3980,3950,457
20250403,090700,2444030,3960,3960,3960,3960,0
20250403,090600,2444030,3960,3960,3960,3960,2
20250403,090500,2436110,3980,3980,3980,3980,1
20250403,090400,2432130,3960,3960,3960,3960,18
20250403,090300,2360850,3960,3960,3960,3960,0
20250403,090200,2360850,3960,3960,3960,3960,0
20250403,090100,2360850,3960,3970,3970,3960,459
20250403,090000,541765,3970,3985,3985,3970,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191200 64586050 3985 3985 3985 3985 807
3 20250403 191100 64586050 3985 3985 3985 3985 0
4 20250403 191000 64586050 3985 3985 3985 3985 0
5 20250403 190900 64586050 3985 3985 3985 3985 0
6 20250403 190800 64586050 3985 3985 3985 3985 0
7 20250403 190700 64586050 3985 3985 3985 3985 0
8 20250403 190600 64586050 3985 3985 3985 3985 0
9 20250403 190500 64586050 3985 3985 3985 3985 0
10 20250403 190400 64586050 3985 3985 3985 3985 0
11 20250403 190300 64586050 3985 3985 3985 3985 0
12 20250403 190200 64586050 3985 3985 3985 3985 0
13 20250403 190100 64586050 3985 3985 3985 3985 0
14 20250403 190000 64586050 3985 3985 3985 3985 0
15 20250403 185900 64586050 3985 3985 3985 3985 0
16 20250403 185800 64586050 3985 3985 3985 3985 0
17 20250403 185700 64586050 3985 3985 3985 3985 0
18 20250403 185600 64586050 3985 3985 3985 3985 0
19 20250403 185500 64586050 3985 3985 3985 3985 0
20 20250403 185400 64586050 3985 3985 3985 3985 0
21 20250403 185300 64586050 3985 3985 3985 3985 0
22 20250403 185200 64586050 3985 3985 3985 3985 0
23 20250403 185100 64586050 3985 3985 3985 3985 0
24 20250403 185000 64586050 3985 3985 3985 3985 0
25 20250403 184900 64586050 3985 3985 3985 3985 0
26 20250403 184800 64586050 3985 3985 3985 3985 0
27 20250403 184700 64586050 3985 3985 3985 3985 0
28 20250403 184600 64586050 3985 3985 3985 3985 0
29 20250403 184500 64586050 3985 3985 3985 3985 0
30 20250403 184400 64586050 3985 3985 3985 3985 0
31 20250403 184300 64586050 3985 3985 3985 3985 0
32 20250403 184200 64586050 3985 3985 3985 3985 807
33 20250403 184100 64586050 3985 3985 3985 3985 0
34 20250403 184000 64586050 3985 3985 3985 3985 0
35 20250403 183900 64586050 3985 3985 3985 3985 0
36 20250403 183800 64586050 3985 3985 3985 3985 0
37 20250403 183700 64586050 3985 3985 3985 3985 0
38 20250403 183600 64586050 3985 3985 3985 3985 0
39 20250403 183500 64586050 3985 3985 3985 3985 0
40 20250403 183400 64586050 3985 3985 3985 3985 0
41 20250403 183300 64586050 3985 3985 3985 3985 0
42 20250403 183200 64586050 3985 3985 3985 3985 0
43 20250403 183100 64586050 3985 3985 3985 3985 0
44 20250403 183000 64586050 3985 3985 3985 3985 0
45 20250403 182900 64586050 3985 3985 3985 3985 0
46 20250403 182800 64586050 3985 3985 3985 3985 0
47 20250403 182700 64586050 3985 3985 3985 3985 0
48 20250403 182600 64586050 3985 3985 3985 3985 0
49 20250403 182500 64586050 3985 3985 3985 3985 0
50 20250403 182400 64586050 3985 3985 3985 3985 0
51 20250403 182300 64586050 3985 3985 3985 3985 0
52 20250403 182200 64586050 3985 3985 3985 3985 0
53 20250403 182100 64586050 3985 3985 3985 3985 0
54 20250403 182000 64586050 3985 3985 3985 3985 0
55 20250403 181900 64586050 3985 3985 3985 3985 0
56 20250403 181800 64586050 3985 3985 3985 3985 0
57 20250403 181700 64586050 3985 3985 3985 3985 0
58 20250403 181600 64586050 3985 3985 3985 3985 0
59 20250403 181500 64586050 3985 3985 3985 3985 0
60 20250403 181400 64586050 3985 3985 3985 3985 0
61 20250403 181300 64586050 3985 3985 3985 3985 0
62 20250403 181200 64586050 3985 3985 3985 3985 807
63 20250403 181100 64586050 3985 3985 3985 3985 0
64 20250403 181000 64586050 3985 3985 3985 3985 0
65 20250403 180900 64586050 3985 3985 3985 3985 0
66 20250403 180800 64586050 3985 3985 3985 3985 0
67 20250403 180700 64586050 3985 3985 3985 3985 0
68 20250403 180600 64586050 3985 3985 3985 3985 0
69 20250403 180500 64586050 3985 3985 3985 3985 0
70 20250403 180400 64586050 3985 3985 3985 3985 0
71 20250403 180300 64586050 3985 3985 3985 3985 0
72 20250403 180200 64586050 3985 3985 3985 3985 0
73 20250403 180100 64586050 3985 3985 3985 3985 0
74 20250403 180000 64586050 3985 3985 3985 3985 0
75 20250403 175900 64586050 3985 3985 3985 3985 0
76 20250403 175800 64586050 3985 3985 3985 3985 0
77 20250403 175700 64586050 3985 3985 3985 3985 0
78 20250403 175600 64586050 3985 3985 3985 3985 0
79 20250403 175500 64586050 3985 3985 3985 3985 0
80 20250403 175400 64586050 3985 3985 3985 3985 0
81 20250403 175300 64586050 3985 3985 3985 3985 0
82 20250403 175200 64586050 3985 3985 3985 3985 0
83 20250403 175100 64586050 3985 3985 3985 3985 0
84 20250403 175000 64586050 3985 3985 3985 3985 0
85 20250403 174900 64586050 3985 3985 3985 3985 0
86 20250403 174800 64586050 3985 3985 3985 3985 0
87 20250403 174700 64586050 3985 3985 3985 3985 0
88 20250403 174600 64586050 3985 3985 3985 3985 0
89 20250403 174500 64586050 3985 3985 3985 3985 0
90 20250403 174400 64586050 3985 3985 3985 3985 0
91 20250403 174300 64586050 3985 3985 3985 3985 0
92 20250403 174200 64586050 3985 3985 3985 3985 807
93 20250403 174100 64586050 3985 3985 3985 3985 0
94 20250403 174000 64586050 3985 3985 3985 3985 0
95 20250403 173900 64586050 3985 3985 3985 3985 0
96 20250403 173800 64586050 3985 3985 3985 3985 0
97 20250403 173700 64586050 3985 3985 3985 3985 0
98 20250403 173600 64586050 3985 3985 3985 3985 0
99 20250403 173500 64586050 3985 3985 3985 3985 0
100 20250403 173400 64586050 3985 3985 3985 3985 0
101 20250403 173300 64586050 3985 3985 3985 3985 0
102 20250403 173200 64586050 3985 3985 3985 3985 0
103 20250403 173100 64586050 3985 3985 3985 3985 0
104 20250403 173000 64586050 3985 3985 3985 3985 0
105 20250403 172900 64586050 3985 3985 3985 3985 0
106 20250403 172800 64586050 3985 3985 3985 3985 0
107 20250403 172700 64586050 3985 3985 3985 3985 0
108 20250403 172600 64586050 3985 3985 3985 3985 0
109 20250403 172500 64586050 3985 3985 3985 3985 0
110 20250403 172400 64586050 3985 3985 3985 3985 0
111 20250403 172300 64586050 3985 3985 3985 3985 0
112 20250403 172200 64586050 3985 3985 3985 3985 0
113 20250403 172100 64586050 3985 3985 3985 3985 0
114 20250403 172000 64586050 3985 3985 3985 3985 0
115 20250403 171900 64586050 3985 3985 3985 3985 0
116 20250403 171800 64586050 3985 3985 3985 3985 0
117 20250403 171700 64586050 3985 3985 3985 3985 0
118 20250403 171600 64586050 3985 3985 3985 3985 0
119 20250403 171500 64586050 3985 3985 3985 3985 0
120 20250403 171400 64586050 3985 3985 3985 3985 0
121 20250403 171300 64586050 3985 3985 3985 3985 0
122 20250403 171200 64586050 3985 3985 3985 3985 807
123 20250403 171100 64586050 3985 3985 3985 3985 0
124 20250403 171000 64586050 3985 3985 3985 3985 0
125 20250403 170900 64586050 3985 3985 3985 3985 0
126 20250403 170800 64586050 3985 3985 3985 3985 0
127 20250403 170700 64586050 3985 3985 3985 3985 0
128 20250403 170600 64586050 3985 3985 3985 3985 0
129 20250403 170500 64586050 3985 3985 3985 3985 0
130 20250403 170400 64586050 3985 3985 3985 3985 0
131 20250403 170300 64586050 3985 3985 3985 3985 0
132 20250403 170200 64586050 3985 3985 3985 3985 0
133 20250403 170100 64586050 3985 3985 3985 3985 0
134 20250403 170000 64586050 3985 3985 3985 3985 0
135 20250403 165900 64586050 3985 3985 3985 3985 0
136 20250403 165800 64586050 3985 3985 3985 3985 0
137 20250403 165700 64586050 3985 3985 3985 3985 0
138 20250403 165600 64586050 3985 3985 3985 3985 0
139 20250403 165500 64586050 3985 3985 3985 3985 0
140 20250403 165400 64586050 3985 3985 3985 3985 0
141 20250403 165300 64586050 3985 3985 3985 3985 0
142 20250403 165200 64586050 3985 3985 3985 3985 0
143 20250403 165100 64586050 3985 3985 3985 3985 0
144 20250403 165000 64586050 3985 3985 3985 3985 0
145 20250403 164900 64586050 3985 3985 3985 3985 0
146 20250403 164800 64586050 3985 3985 3985 3985 0
147 20250403 164700 64586050 3985 3985 3985 3985 0
148 20250403 164600 64586050 3985 3985 3985 3985 0
149 20250403 164500 64586050 3985 3985 3985 3985 0
150 20250403 164400 64586050 3985 3985 3985 3985 0
151 20250403 164300 64586050 3985 3985 3985 3985 0
152 20250403 164200 64586050 3985 3985 3985 3985 807
153 20250403 164100 64586050 3985 3985 3985 3985 0
154 20250403 164000 64586050 3985 3985 3985 3985 0
155 20250403 163900 64586050 3985 3985 3985 3985 0
156 20250403 163800 64586050 3985 3985 3985 3985 0
157 20250403 163700 64586050 3985 3985 3985 3985 0
158 20250403 163600 64586050 3985 3985 3985 3985 0
159 20250403 163500 64586050 3985 3985 3985 3985 0
160 20250403 163400 64586050 3985 3985 3985 3985 0
161 20250403 163300 64586050 3985 3985 3985 3985 0
162 20250403 163200 64586050 3985 3985 3985 3985 0
163 20250403 163100 64586050 3985 3985 3985 3985 0
164 20250403 163000 64586050 3985 3985 3985 3985 0
165 20250403 162900 64586050 3985 3985 3985 3985 0
166 20250403 162800 64586050 3985 3985 3985 3985 0
167 20250403 162700 64586050 3985 3985 3985 3985 0
168 20250403 162600 64586050 3985 3985 3985 3985 0
169 20250403 162500 64586050 3985 3985 3985 3985 0
170 20250403 162400 64586050 3985 3985 3985 3985 0
171 20250403 162300 64586050 3985 3985 3985 3985 0
172 20250403 162200 64586050 3985 3985 3985 3985 0
173 20250403 162100 64586050 3985 3985 3985 3985 0
174 20250403 162000 64586050 3985 3985 3985 3985 0
175 20250403 161900 64586050 3985 3985 3985 3985 0
176 20250403 161800 64586050 3985 3985 3985 3985 0
177 20250403 161700 64586050 3985 3985 3985 3985 0
178 20250403 161600 64586050 3985 3985 3985 3985 0
179 20250403 161500 64586050 3985 3985 3985 3985 0
180 20250403 161400 64586050 3985 3985 3985 3985 0
181 20250403 161300 64586050 3985 3985 3985 3985 0
182 20250403 161200 64586050 3985 3985 3985 3985 807
183 20250403 161100 64586050 3985 3985 3985 3985 0
184 20250403 161000 64586050 3985 3985 3985 3985 0
185 20250403 160900 64586050 3985 3985 3985 3985 0
186 20250403 160800 64586050 3985 3985 3985 3985 0
187 20250403 160700 64586050 3985 3985 3985 3985 0
188 20250403 160600 64586050 3985 3985 3985 3985 0
189 20250403 160500 64586050 3985 3985 3985 3985 0
190 20250403 160400 64586050 3985 3985 3985 3985 0
191 20250403 160300 64586050 3985 3985 3985 3985 0
192 20250403 160200 64586050 3985 3985 3985 3985 0
193 20250403 160100 64586050 3985 3985 3985 3985 0
194 20250403 160000 64586050 3985 3985 3985 3985 0
195 20250403 155900 64586050 3985 3985 3985 3985 0
196 20250403 155800 64586050 3985 3985 3985 3985 0
197 20250403 155700 64586050 3985 3985 3985 3985 0
198 20250403 155600 64586050 3985 3985 3985 3985 0
199 20250403 155500 64586050 3985 3985 3985 3985 0
200 20250403 155400 64586050 3985 3985 3985 3985 0
201 20250403 155300 64586050 3985 3985 3985 3985 0
202 20250403 155200 64586050 3985 3985 3985 3985 0
203 20250403 155100 64586050 3985 3985 3985 3985 0
204 20250403 155000 64586050 3985 3985 3985 3985 0
205 20250403 154900 64586050 3985 3985 3985 3985 0
206 20250403 154800 64586050 3985 3985 3985 3985 0
207 20250403 154700 64586050 3985 3985 3985 3985 0
208 20250403 154600 64586050 3985 3985 3985 3985 0
209 20250403 154500 64586050 3985 3985 3985 3985 0
210 20250403 154400 64586050 3985 3985 3985 3985 0
211 20250403 154300 64586050 3985 3985 3985 3985 0
212 20250403 154200 64586050 3985 3985 3985 3985 807
213 20250403 154100 64586050 3985 3985 3985 3985 0
214 20250403 154000 64586050 3985 3985 3985 3985 0
215 20250403 153900 64586050 3985 3985 3985 3985 0
216 20250403 153800 64586050 3985 3985 3985 3985 0
217 20250403 153700 64586050 3985 3985 3985 3985 0
218 20250403 153600 64586050 3985 3985 3985 3985 0
219 20250403 153500 64586050 3985 3985 3985 3985 0
220 20250403 153400 64586050 3985 3985 3985 3985 0
221 20250403 153300 64586050 3985 3985 3985 3985 0
222 20250403 153200 64586050 3985 3985 3985 3985 0
223 20250403 153100 64586050 3985 3985 3985 3985 0
224 20250403 153000 64586050 3985 3985 3985 3985 807
225 20250403 152900 61370155 3965 3965 3965 3965 0
226 20250403 152800 61370155 3965 3965 3965 3965 0
227 20250403 152700 61370155 3965 3965 3965 3965 0
228 20250403 152600 61370155 3965 3965 3965 3965 0
229 20250403 152500 61370155 3965 3965 3965 3965 0
230 20250403 152400 61370155 3965 3965 3965 3965 0
231 20250403 152300 61370155 3965 3965 3965 3965 0
232 20250403 152200 61370155 3965 3965 3965 3965 0
233 20250403 152100 61370155 3965 3965 3965 3965 0
234 20250403 152000 61370155 3965 3965 3965 3965 0
235 20250403 151900 61370155 3965 3965 3965 3965 0
236 20250403 151800 61370155 3965 3965 3965 3965 0
237 20250403 151700 61370155 3965 3965 3965 3965 0
238 20250403 151600 61370155 3965 3965 3965 3965 0
239 20250403 151500 61370155 3965 3965 3965 3965 0
240 20250403 151400 61370155 3965 3965 3965 3965 0
241 20250403 151300 61370155 3965 3965 3965 3965 40
242 20250403 151200 61211555 3975 3975 3975 3975 14
243 20250403 151100 61155905 3975 3975 3975 3975 1
244 20250403 151000 61151930 3955 3955 3955 3955 0
245 20250403 150900 61151930 3955 3955 3955 3955 0
246 20250403 150800 61151930 3955 3955 3955 3955 0
247 20250403 150700 61151930 3955 3955 3955 3955 0
248 20250403 150600 61151930 3955 3955 3955 3955 0
249 20250403 150500 61151930 3955 3955 3955 3955 0
250 20250403 150400 61151930 3955 3955 3955 3955 0
251 20250403 150300 61151930 3955 3955 3955 3955 0
252 20250403 150200 61151930 3955 3955 3955 3955 0
253 20250403 150100 61151930 3955 3960 3960 3955 1100
254 20250403 150000 56800925 3975 3975 3975 3975 0
255 20250403 145900 56800925 3975 3975 3975 3975 0
256 20250403 145800 56800925 3975 3975 3975 3975 0
257 20250403 145700 56800925 3975 3975 3975 3975 0
258 20250403 145600 56800925 3975 3975 3975 3975 0
259 20250403 145500 56800925 3975 3975 3975 3975 27
260 20250403 145400 56693600 3975 3975 3975 3975 30
261 20250403 145300 56574350 3975 3975 3975 3975 0
262 20250403 145200 56574350 3975 3975 3975 3975 0
263 20250403 145100 56574350 3975 3975 3975 3975 0
264 20250403 145000 56574350 3975 3975 3975 3975 0
265 20250403 144900 56574350 3975 3975 3975 3975 1
266 20250403 144800 56570375 3960 3960 3960 3960 329
267 20250403 144700 55267535 3960 3960 3960 3960 79
268 20250403 144600 54954695 3960 3960 3960 3960 0
269 20250403 144500 54954695 3960 3970 3970 3960 100
270 20250403 144400 54558680 3975 3975 3975 3975 0
271 20250403 144300 54558680 3975 3975 3975 3975 0
272 20250403 144200 54558680 3975 3975 3975 3975 0
273 20250403 144100 54558680 3975 3975 3975 3975 3
274 20250403 144000 54546755 3980 3980 3980 3980 0
275 20250403 143900 54546755 3980 3980 3980 3980 0
276 20250403 143800 54546755 3980 3980 3980 3980 0
277 20250403 143700 54546755 3980 3980 3980 3980 0
278 20250403 143600 54546755 3980 3980 3980 3980 0
279 20250403 143500 54546755 3980 3980 3980 3980 0
280 20250403 143400 54546755 3980 3980 3980 3980 0
281 20250403 143300 54546755 3980 3980 3980 3980 0
282 20250403 143200 54546755 3980 3980 3980 3980 2
283 20250403 143100 54538795 3980 3980 3980 3980 200
284 20250403 143000 53742795 3980 3980 3980 3980 0
285 20250403 142900 53742795 3980 3980 3980 3980 0
286 20250403 142800 53742795 3980 3980 3980 3980 0
287 20250403 142700 53742795 3980 3980 3980 3980 0
288 20250403 142600 53742795 3980 3980 3980 3980 0
289 20250403 142500 53742795 3980 3980 3980 3980 0
290 20250403 142400 53742795 3980 3980 3980 3980 0
291 20250403 142300 53742795 3980 3980 3980 3980 0
292 20250403 142200 53742795 3980 3980 3980 3980 0
293 20250403 142100 53742795 3980 3980 3980 3980 0
294 20250403 142000 53742795 3980 3980 3980 3980 250
295 20250403 141900 52747795 3980 3980 3980 3980 2
296 20250403 141800 52739835 3980 3980 3980 3980 0
297 20250403 141700 52739835 3980 3980 3980 3980 0
298 20250403 141600 52739835 3980 3980 3980 3980 0
299 20250403 141500 52739835 3980 3980 3980 3980 112
300 20250403 141400 52294075 3980 3970 3980 3970 503
301 20250403 141300 50292255 3960 3960 3960 3960 0
302 20250403 141200 50292255 3960 3960 3960 3960 0
303 20250403 141100 50292255 3960 3965 3965 3960 400
304 20250403 141000 48707785 3970 3970 3970 3970 250
305 20250403 140900 47715285 3970 3970 3970 3970 0
306 20250403 140800 47715285 3970 3970 3970 3970 0
307 20250403 140700 47715285 3970 3970 3970 3970 0
308 20250403 140600 47715285 3970 3970 3970 3970 1
309 20250403 140500 47711315 3970 3970 3970 3970 0
310 20250403 140400 47711315 3970 3970 3970 3970 0
311 20250403 140300 47711315 3970 3970 3970 3970 0
312 20250403 140200 47711315 3970 3970 3970 3970 0
313 20250403 140100 47711315 3970 3970 3970 3970 0
314 20250403 140000 47711315 3970 3970 3970 3970 0
315 20250403 135900 47711315 3970 3970 3970 3970 1
316 20250403 135800 47707345 3965 3965 3965 3965 38
317 20250403 135700 47556675 3960 3960 3960 3960 0
318 20250403 135600 47556675 3960 3972 3972 3960 31
319 20250403 135500 47433555 3960 3960 3960 3960 0
320 20250403 135400 47433555 3960 3960 3960 3960 0
321 20250403 135300 47433555 3960 3960 3960 3960 0
322 20250403 135200 47433555 3960 3960 3960 3960 0
323 20250403 135100 47433555 3960 3960 3960 3960 0
324 20250403 135000 47433555 3960 3960 3960 3960 0
325 20250403 134900 47433555 3960 3960 3960 3960 0
326 20250403 134800 47433555 3960 3960 3960 3960 0
327 20250403 134700 47433555 3960 3960 3960 3960 0
328 20250403 134600 47433555 3960 3970 3970 3960 679
329 20250403 134500 44743665 3960 3960 3960 3960 0
330 20250403 134400 44743665 3960 3960 3960 3960 0
331 20250403 134300 44743665 3960 3960 3960 3960 0
332 20250403 134200 44743665 3960 3960 3960 3960 0
333 20250403 134100 44743665 3960 3960 3960 3960 0
334 20250403 134000 44743665 3960 3960 3960 3960 0
335 20250403 133900 44743665 3960 3960 3960 3960 0
336 20250403 133800 44743665 3960 3960 3960 3960 12
337 20250403 133700 44696145 3960 3960 3960 3960 0
338 20250403 133600 44696145 3960 3960 3960 3960 0
339 20250403 133500 44696145 3960 3960 3960 3960 0
340 20250403 133400 44696145 3960 3985 3985 3960 20
341 20250403 133300 44616675 3990 3990 3990 3990 0
342 20250403 133200 44616675 3990 3990 3990 3990 0
343 20250403 133100 44616675 3990 3990 3990 3990 0
344 20250403 133000 44616675 3990 3990 3990 3990 0
345 20250403 132900 44616675 3990 3990 3990 3990 0
346 20250403 132800 44616675 3990 3990 3990 3990 1
347 20250403 132700 44612685 3955 3955 3955 3955 0
348 20250403 132600 44612685 3955 3955 3955 3955 0
349 20250403 132500 44612685 3955 3955 3955 3955 0
350 20250403 132400 44612685 3955 3955 3955 3955 0
351 20250403 132300 44612685 3955 3955 3955 3955 0
352 20250403 132200 44612685 3955 3955 3955 3955 0
353 20250403 132100 44612685 3955 3955 3955 3955 0
354 20250403 132000 44612685 3955 3955 3955 3955 0
355 20250403 131900 44612685 3955 3960 3960 3955 150
356 20250403 131800 44019430 3990 3990 3990 3990 0
357 20250403 131700 44019430 3990 3990 3990 3990 0
358 20250403 131600 44019430 3990 3990 3990 3990 0
359 20250403 131500 44019430 3990 3990 3990 3990 40
360 20250403 131400 43859830 3990 3990 3990 3990 58
361 20250403 131300 43628410 3960 3960 3960 3960 1
362 20250403 131200 43624450 3985 3985 3985 3985 0
363 20250403 131100 43624450 3985 3985 3985 3985 0
364 20250403 131000 43624450 3985 3980 3985 3980 617
365 20250403 130900 41166255 3965 3965 3965 3965 0
366 20250403 130800 41166255 3965 3965 3965 3965 0
367 20250403 130700 41166255 3965 3965 3965 3965 2
368 20250403 130600 41158325 3980 3980 3980 3980 0
369 20250403 130500 41158325 3980 3980 3980 3980 0
370 20250403 130400 41158325 3980 3980 3980 3980 0
371 20250403 130300 41158325 3980 3980 3980 3980 1
372 20250403 130200 41154345 3980 3970 3980 3970 111
373 20250403 130100 40713555 3965 3965 3965 3965 0
374 20250403 130000 40713555 3965 3965 3965 3965 0
375 20250403 125900 40713555 3965 3965 3965 3965 0
376 20250403 125800 40713555 3965 3965 3965 3965 0
377 20250403 125700 40713555 3965 3965 3965 3965 0
378 20250403 125600 40713555 3965 3965 3965 3965 0
379 20250403 125500 40713555 3965 3965 3965 3965 0
380 20250403 125400 40713555 3965 3965 3965 3965 0
381 20250403 125300 40713555 3965 3965 3965 3965 0
382 20250403 125200 40713555 3965 3965 3965 3965 0
383 20250403 125100 40713555 3965 3965 3965 3965 0
384 20250403 125000 40713555 3965 3965 3965 3965 0
385 20250403 124900 40713555 3965 3965 3965 3965 0
386 20250403 124800 40713555 3965 3965 3965 3965 0
387 20250403 124700 40713555 3965 3965 3965 3965 0
388 20250403 124600 40713555 3965 3970 3970 3965 2
389 20250403 124500 40705620 3970 3970 3970 3970 0
390 20250403 124400 40705620 3970 3970 3970 3970 0
391 20250403 124300 40705620 3970 3975 3975 3970 2
392 20250403 124200 40697675 3975 3975 3975 3975 0
393 20250403 124100 40697675 3975 3975 3975 3975 0
394 20250403 124000 40697675 3975 3975 3975 3975 0
395 20250403 123900 40697675 3975 3980 3980 3975 3
396 20250403 123800 40685740 3980 3980 3980 3980 0
397 20250403 123700 40685740 3980 3980 3980 3980 0
398 20250403 123600 40685740 3980 3980 3980 3980 0
399 20250403 123500 40685740 3980 3980 3980 3980 0
400 20250403 123400 40685740 3980 3980 3980 3980 0
401 20250403 123300 40685740 3980 3980 3980 3980 0
402 20250403 123200 40685740 3980 3980 3980 3980 0
403 20250403 123100 40685740 3980 3980 3980 3980 1
404 20250403 123000 40681760 3985 3985 3985 3985 0
405 20250403 122900 40681760 3985 3985 3985 3985 0
406 20250403 122800 40681760 3985 3985 3985 3985 0
407 20250403 122700 40681760 3985 3985 3985 3985 0
408 20250403 122600 40681760 3985 3985 3985 3985 0
409 20250403 122500 40681760 3985 3985 3985 3985 0
410 20250403 122400 40681760 3985 3985 3985 3985 1
411 20250403 122300 40677775 3955 3955 3955 3955 0
412 20250403 122200 40677775 3955 3955 3955 3955 0
413 20250403 122100 40677775 3955 3955 3955 3955 32
414 20250403 122000 40551215 3955 3955 3955 3955 0
415 20250403 121900 40551215 3955 3960 3960 3955 549
416 20250403 121800 38379915 3955 3955 3955 3955 0
417 20250403 121700 38379915 3955 3955 3955 3955 0
418 20250403 121600 38379915 3955 3955 3955 3955 0
419 20250403 121500 38379915 3955 3955 3955 3955 0
420 20250403 121400 38379915 3955 3955 3955 3955 0
421 20250403 121300 38379915 3955 3955 3955 3955 0
422 20250403 121200 38379915 3955 3955 3955 3955 0
423 20250403 121100 38379915 3955 3955 3955 3955 0
424 20250403 121000 38379915 3955 3955 3955 3955 0
425 20250403 120900 38379915 3955 3955 3955 3955 0
426 20250403 120800 38379915 3955 3955 3955 3955 0
427 20250403 120700 38379915 3955 3955 3955 3955 0
428 20250403 120600 38379915 3955 3955 3955 3955 0
429 20250403 120500 38379915 3955 3955 3955 3955 0
430 20250403 120400 38379915 3955 3955 3955 3955 0
431 20250403 120300 38379915 3955 3955 3955 3955 0
432 20250403 120200 38379915 3955 3955 3955 3955 0
433 20250403 120100 38379915 3955 3955 3955 3955 28
434 20250403 120000 38269175 3955 3955 3955 3955 0
435 20250403 115900 38269175 3955 3965 3965 3955 533
436 20250403 115800 36160375 3965 3965 3965 3965 43
437 20250403 115700 35989880 3965 3965 3965 3965 0
438 20250403 115600 35989880 3965 3965 3965 3965 0
439 20250403 115500 35989880 3965 3965 3965 3965 1
440 20250403 115400 35985915 3965 3965 3965 3965 0
441 20250403 115300 35985915 3965 3965 3965 3965 0
442 20250403 115200 35985915 3965 3965 3965 3965 0
443 20250403 115100 35985915 3965 3965 3965 3965 0
444 20250403 115000 35985915 3965 3965 3965 3965 0
445 20250403 114900 35985915 3965 3965 3965 3965 0
446 20250403 114800 35985915 3965 3965 3965 3965 0
447 20250403 114700 35985915 3965 3965 3965 3965 0
448 20250403 114600 35985915 3965 3965 3965 3965 0
449 20250403 114500 35985915 3965 3965 3965 3965 1
450 20250403 114400 35981950 3960 3965 3965 3960 13
451 20250403 114300 35930465 3960 3960 3960 3960 0
452 20250403 114200 35930465 3960 3960 3960 3960 0
453 20250403 114100 35930465 3960 3960 3960 3960 0
454 20250403 114000 35930465 3960 3960 3960 3960 0
455 20250403 113900 35930465 3960 3960 3960 3960 0
456 20250403 113800 35930465 3960 3960 3960 3960 0
457 20250403 113700 35930465 3960 3960 3960 3960 0
458 20250403 113600 35930465 3960 3960 3960 3960 0
459 20250403 113500 35930465 3960 3960 3960 3960 0
460 20250403 113400 35930465 3960 3960 3960 3960 0
461 20250403 113300 35930465 3960 3960 3960 3960 0
462 20250403 113200 35930465 3960 3960 3960 3960 0
463 20250403 113100 35930465 3960 3960 3960 3960 0
464 20250403 113000 35930465 3960 3960 3960 3960 0
465 20250403 112900 35930465 3960 3990 3990 3960 389
466 20250403 112800 34384930 3990 3990 3990 3990 0
467 20250403 112700 34384930 3990 3990 3990 3990 0
468 20250403 112600 34384930 3990 3990 3990 3990 0
469 20250403 112500 34384930 3990 3990 3990 3990 0
470 20250403 112400 34384930 3990 3990 3990 3990 20
471 20250403 112300 34305130 3990 3990 3990 3990 0
472 20250403 112200 34305130 3990 3990 3990 3990 0
473 20250403 112100 34305130 3990 3990 3990 3990 0
474 20250403 112000 34305130 3990 3985 3990 3985 20
475 20250403 111900 34225375 3985 3985 3985 3985 1
476 20250403 111800 34221390 3985 3985 3985 3985 1
477 20250403 111700 34217405 3980 3985 3985 3980 13
478 20250403 111600 34165605 3990 3990 3990 3990 1
479 20250403 111500 34161615 3985 3985 3985 3985 138
480 20250403 111400 33611685 3985 3985 3985 3985 0
481 20250403 111300 33611685 3985 3985 3985 3985 0
482 20250403 111200 33611685 3985 3985 3985 3985 0
483 20250403 111100 33611685 3985 3985 3985 3985 0
484 20250403 111000 33611685 3985 3985 3985 3985 0
485 20250403 110900 33611685 3985 3985 3985 3985 1
486 20250403 110800 33607700 3980 3980 3980 3980 0
487 20250403 110700 33607700 3980 3980 3980 3980 1
488 20250403 110600 33603720 3980 3980 3980 3980 0
489 20250403 110500 33603720 3980 3980 3980 3980 600
490 20250403 110400 31215720 3980 3980 3980 3980 0
491 20250403 110300 31215720 3980 3980 3980 3980 0
492 20250403 110200 31215720 3980 3980 3980 3980 0
493 20250403 110100 31215720 3980 3980 3980 3980 0
494 20250403 110000 31215720 3980 3980 3980 3980 0
495 20250403 105900 31215720 3980 3980 3980 3980 0
496 20250403 105800 31215720 3980 3980 3980 3980 0
497 20250403 105700 31215720 3980 3980 3980 3980 15
498 20250403 105600 31156020 3980 3980 3980 3980 0
499 20250403 105500 31156020 3980 3980 3980 3980 1
500 20250403 105400 31152040 3980 3980 3980 3980 0
501 20250403 105300 31152040 3980 3980 3980 3980 0
502 20250403 105200 31152040 3980 3980 3980 3980 0
503 20250403 105100 31152040 3980 3980 3980 3980 0
504 20250403 105000 31152040 3980 3980 3980 3980 0
505 20250403 104900 31152040 3980 3980 3980 3980 0
506 20250403 104800 31152040 3980 3980 3980 3980 0
507 20250403 104700 31152040 3980 3980 3980 3980 0
508 20250403 104600 31152040 3980 3980 3980 3980 0
509 20250403 104500 31152040 3980 3980 3980 3980 1
510 20250403 104400 31148060 3950 3950 3950 3950 0
511 20250403 104300 31148060 3950 3950 3950 3950 0
512 20250403 104200 31148060 3950 3950 3950 3950 0
513 20250403 104100 31148060 3950 3950 3950 3950 0
514 20250403 104000 31148060 3950 3950 3950 3950 0
515 20250403 103900 31148060 3950 3950 3950 3950 0
516 20250403 103800 31148060 3950 3950 3950 3950 0
517 20250403 103700 31148060 3950 3950 3950 3950 0
518 20250403 103600 31148060 3950 3950 3950 3950 0
519 20250403 103500 31148060 3950 3950 3950 3950 0
520 20250403 103400 31148060 3950 3950 3950 3950 0
521 20250403 103300 31148060 3950 3950 3950 3950 0
522 20250403 103200 31148060 3950 3950 3950 3950 0
523 20250403 103100 31148060 3950 3955 3955 3950 20
524 20250403 103000 31069055 3950 3950 3950 3950 0
525 20250403 102900 31069055 3950 3950 3950 3950 0
526 20250403 102800 31069055 3950 3970 3970 3950 400
527 20250403 102700 29487035 3980 3980 3980 3980 0
528 20250403 102600 29487035 3980 3975 3980 3975 10
529 20250403 102500 29447245 3980 3980 3980 3980 0
530 20250403 102400 29447245 3980 3980 3980 3980 0
531 20250403 102300 29447245 3980 3980 3980 3980 0
532 20250403 102200 29447245 3980 3980 3980 3980 0
533 20250403 102100 29447245 3980 3980 3980 3980 0
534 20250403 102000 29447245 3980 3980 3980 3980 0
535 20250403 101900 29447245 3980 3980 3980 3980 0
536 20250403 101800 29447245 3980 3980 3980 3980 0
537 20250403 101700 29447245 3980 3980 3980 3980 0
538 20250403 101600 29447245 3980 3980 3980 3980 0
539 20250403 101500 29447245 3980 3980 3980 3980 0
540 20250403 101400 29447245 3980 3980 3980 3980 0
541 20250403 101300 29447245 3980 3980 3980 3980 0
542 20250403 101200 29447245 3980 3970 3980 3970 100
543 20250403 101100 29049255 3980 3980 3980 3980 674
544 20250403 101000 26366735 3975 3970 3975 3970 974
545 20250403 100900 22496565 3970 3970 3970 3970 4
546 20250403 100800 22480685 3955 3955 3955 3955 0
547 20250403 100700 22480685 3955 3955 3955 3955 200
548 20250403 100600 21689685 3955 3965 3965 3955 9
549 20250403 100500 21654075 3970 3970 3970 3970 2
550 20250403 100400 21646135 3980 3980 3980 3980 0
551 20250403 100300 21646135 3980 3980 3980 3980 0
552 20250403 100200 21646135 3980 3980 3980 3980 0
553 20250403 100100 21646135 3980 3980 3980 3980 0
554 20250403 100000 21646135 3980 3980 3980 3980 0
555 20250403 095900 21646135 3980 3970 3980 3970 21
556 20250403 095800 21562740 3950 3950 3950 3950 0
557 20250403 095700 21562740 3950 3950 3950 3950 0
558 20250403 095600 21562740 3950 3950 3950 3950 0
559 20250403 095500 21562740 3950 3950 3950 3950 200
560 20250403 095400 20772740 3950 3955 3955 3950 697
561 20250403 095300 18019505 3950 3950 3950 3950 0
562 20250403 095200 18019505 3950 3950 3950 3950 0
563 20250403 095100 18019505 3950 3950 3950 3950 0
564 20250403 095000 18019505 3950 3950 3950 3950 138
565 20250403 094900 17474405 3955 3955 3955 3955 0
566 20250403 094800 17474405 3955 3955 3955 3955 0
567 20250403 094700 17474405 3955 3955 3955 3955 0
568 20250403 094600 17474405 3955 3955 3955 3955 0
569 20250403 094500 17474405 3955 3995 3995 3955 6
570 20250403 094400 17450595 3945 4000 4000 3945 696
571 20250403 094300 14700700 4000 4005 4005 4000 22
572 20250403 094200 14612600 3995 3975 3995 3975 2256
573 20250403 094100 5624375 3975 3975 3975 3975 0
574 20250403 094000 5624375 3975 3975 3975 3975 0
575 20250403 093900 5624375 3975 3975 3975 3975 0
576 20250403 093800 5624375 3975 3975 3975 3975 0
577 20250403 093700 5624375 3975 3975 3975 3975 0
578 20250403 093600 5624375 3975 3975 3975 3975 0
579 20250403 093500 5624375 3975 3975 3975 3975 0
580 20250403 093400 5624375 3975 3975 3975 3975 0
581 20250403 093300 5624375 3975 3975 3975 3975 0
582 20250403 093200 5624375 3975 3975 3975 3975 0
583 20250403 093100 5624375 3975 3975 3975 3975 0
584 20250403 093000 5624375 3975 3975 3975 3975 0
585 20250403 092900 5624375 3975 3975 3975 3975 0
586 20250403 092800 5624375 3975 3975 3975 3975 0
587 20250403 092700 5624375 3975 3975 3975 3975 1
588 20250403 092600 5620400 3935 3935 3935 3935 0
589 20250403 092500 5620400 3935 3935 3935 3935 0
590 20250403 092400 5620400 3935 3935 3935 3935 0
591 20250403 092300 5620400 3935 3970 3970 3935 269
592 20250403 092200 4557835 3975 3980 3980 3975 11
593 20250403 092100 4514060 3980 3980 3980 3980 40
594 20250403 092000 4354860 3980 3980 3980 3980 0
595 20250403 091900 4354860 3980 3980 3980 3980 0
596 20250403 091800 4354860 3980 3980 3980 3980 10
597 20250403 091700 4315060 3975 3975 3975 3975 0
598 20250403 091600 4315060 3975 3975 3975 3975 0
599 20250403 091500 4315060 3975 3975 3975 3975 0
600 20250403 091400 4315060 3975 3975 3975 3975 0
601 20250403 091300 4315060 3975 3975 3975 3975 2
602 20250403 091200 4307110 3980 3980 3980 3980 1
603 20250403 091100 4303130 3965 3965 3965 3965 0
604 20250403 091000 4303130 3965 3965 3965 3965 12
605 20250403 090900 4255550 3970 3970 3970 3970 1
606 20250403 090800 4251580 3980 3960 3980 3950 457
607 20250403 090700 2444030 3960 3960 3960 3960 0
608 20250403 090600 2444030 3960 3960 3960 3960 2
609 20250403 090500 2436110 3980 3980 3980 3980 1
610 20250403 090400 2432130 3960 3960 3960 3960 18
611 20250403 090300 2360850 3960 3960 3960 3960 0
612 20250403 090200 2360850 3960 3960 3960 3960 0
613 20250403 090100 2360850 3960 3970 3970 3960 459
614 20250403 090000 541765 3970 3985 3985 3970 136