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

644
089470/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194200,13795550,3435,3435,3435,3435,243
20250403,194100,13795550,3435,3435,3435,3435,0
20250403,194000,13795550,3435,3435,3435,3435,0
20250403,193900,13795550,3435,3435,3435,3435,0
20250403,193800,13795550,3435,3435,3435,3435,0
20250403,193700,13795550,3435,3435,3435,3435,0
20250403,193600,13795550,3435,3435,3435,3435,0
20250403,193500,13795550,3435,3435,3435,3435,0
20250403,193400,13795550,3435,3435,3435,3435,0
20250403,193300,13795550,3435,3435,3435,3435,0
20250403,193200,13795550,3435,3435,3435,3435,0
20250403,193100,13795550,3435,3435,3435,3435,0
20250403,193000,13795550,3435,3435,3435,3435,0
20250403,192900,13795550,3435,3435,3435,3435,0
20250403,192800,13795550,3435,3435,3435,3435,0
20250403,192700,13795550,3435,3435,3435,3435,0
20250403,192600,13795550,3435,3435,3435,3435,0
20250403,192500,13795550,3435,3435,3435,3435,0
20250403,192400,13795550,3435,3435,3435,3435,0
20250403,192300,13795550,3435,3435,3435,3435,0
20250403,192200,13795550,3435,3435,3435,3435,0
20250403,192100,13795550,3435,3435,3435,3435,0
20250403,192000,13795550,3435,3435,3435,3435,0
20250403,191900,13795550,3435,3435,3435,3435,0
20250403,191800,13795550,3435,3435,3435,3435,0
20250403,191700,13795550,3435,3435,3435,3435,0
20250403,191600,13795550,3435,3435,3435,3435,0
20250403,191500,13795550,3435,3435,3435,3435,0
20250403,191400,13795550,3435,3435,3435,3435,0
20250403,191300,13795550,3435,3435,3435,3435,0
20250403,191200,13795550,3435,3435,3435,3435,243
20250403,191100,13795550,3435,3435,3435,3435,0
20250403,191000,13795550,3435,3435,3435,3435,0
20250403,190900,13795550,3435,3435,3435,3435,0
20250403,190800,13795550,3435,3435,3435,3435,0
20250403,190700,13795550,3435,3435,3435,3435,0
20250403,190600,13795550,3435,3435,3435,3435,0
20250403,190500,13795550,3435,3435,3435,3435,0
20250403,190400,13795550,3435,3435,3435,3435,0
20250403,190300,13795550,3435,3435,3435,3435,0
20250403,190200,13795550,3435,3435,3435,3435,0
20250403,190100,13795550,3435,3435,3435,3435,0
20250403,190000,13795550,3435,3435,3435,3435,0
20250403,185900,13795550,3435,3435,3435,3435,0
20250403,185800,13795550,3435,3435,3435,3435,0
20250403,185700,13795550,3435,3435,3435,3435,0
20250403,185600,13795550,3435,3435,3435,3435,0
20250403,185500,13795550,3435,3435,3435,3435,0
20250403,185400,13795550,3435,3435,3435,3435,0
20250403,185300,13795550,3435,3435,3435,3435,0
20250403,185200,13795550,3435,3435,3435,3435,0
20250403,185100,13795550,3435,3435,3435,3435,0
20250403,185000,13795550,3435,3435,3435,3435,0
20250403,184900,13795550,3435,3435,3435,3435,0
20250403,184800,13795550,3435,3435,3435,3435,0
20250403,184700,13795550,3435,3435,3435,3435,0
20250403,184600,13795550,3435,3435,3435,3435,0
20250403,184500,13795550,3435,3435,3435,3435,0
20250403,184400,13795550,3435,3435,3435,3435,0
20250403,184300,13795550,3435,3435,3435,3435,0
20250403,184200,13795550,3435,3435,3435,3435,243
20250403,184100,13795550,3435,3435,3435,3435,0
20250403,184000,13795550,3435,3435,3435,3435,0
20250403,183900,13795550,3435,3435,3435,3435,0
20250403,183800,13795550,3435,3435,3435,3435,0
20250403,183700,13795550,3435,3435,3435,3435,0
20250403,183600,13795550,3435,3435,3435,3435,0
20250403,183500,13795550,3435,3435,3435,3435,0
20250403,183400,13795550,3435,3435,3435,3435,0
20250403,183300,13795550,3435,3435,3435,3435,0
20250403,183200,13795550,3435,3435,3435,3435,0
20250403,183100,13795550,3435,3435,3435,3435,0
20250403,183000,13795550,3435,3435,3435,3435,0
20250403,182900,13795550,3435,3435,3435,3435,0
20250403,182800,13795550,3435,3435,3435,3435,0
20250403,182700,13795550,3435,3435,3435,3435,0
20250403,182600,13795550,3435,3435,3435,3435,0
20250403,182500,13795550,3435,3435,3435,3435,0
20250403,182400,13795550,3435,3435,3435,3435,0
20250403,182300,13795550,3435,3435,3435,3435,0
20250403,182200,13795550,3435,3435,3435,3435,0
20250403,182100,13795550,3435,3435,3435,3435,0
20250403,182000,13795550,3435,3435,3435,3435,0
20250403,181900,13795550,3435,3435,3435,3435,0
20250403,181800,13795550,3435,3435,3435,3435,0
20250403,181700,13795550,3435,3435,3435,3435,0
20250403,181600,13795550,3435,3435,3435,3435,0
20250403,181500,13795550,3435,3435,3435,3435,0
20250403,181400,13795550,3435,3435,3435,3435,0
20250403,181300,13795550,3435,3435,3435,3435,0
20250403,181200,13795550,3435,3435,3435,3435,243
20250403,181100,13795550,3435,3435,3435,3435,0
20250403,181000,13795550,3435,3435,3435,3435,0
20250403,180900,13795550,3435,3435,3435,3435,0
20250403,180800,13795550,3435,3435,3435,3435,0
20250403,180700,13795550,3435,3435,3435,3435,0
20250403,180600,13795550,3435,3435,3435,3435,0
20250403,180500,13795550,3435,3435,3435,3435,0
20250403,180400,13795550,3435,3435,3435,3435,0
20250403,180300,13795550,3435,3435,3435,3435,0
20250403,180200,13795550,3435,3435,3435,3435,0
20250403,180100,13795550,3435,3435,3435,3435,0
20250403,180000,13795550,3435,3435,3435,3435,0
20250403,175900,13795550,3435,3435,3435,3435,0
20250403,175800,13795550,3435,3435,3435,3435,0
20250403,175700,13795550,3435,3435,3435,3435,0
20250403,175600,13795550,3435,3435,3435,3435,0
20250403,175500,13795550,3435,3435,3435,3435,0
20250403,175400,13795550,3435,3435,3435,3435,0
20250403,175300,13795550,3435,3435,3435,3435,0
20250403,175200,13795550,3435,3435,3435,3435,0
20250403,175100,13795550,3435,3435,3435,3435,0
20250403,175000,13795550,3435,3435,3435,3435,0
20250403,174900,13795550,3435,3435,3435,3435,0
20250403,174800,13795550,3435,3435,3435,3435,0
20250403,174700,13795550,3435,3435,3435,3435,0
20250403,174600,13795550,3435,3435,3435,3435,0
20250403,174500,13795550,3435,3435,3435,3435,0
20250403,174400,13795550,3435,3435,3435,3435,0
20250403,174300,13795550,3435,3435,3435,3435,0
20250403,174200,13795550,3435,3435,3435,3435,243
20250403,174100,13795550,3435,3435,3435,3435,0
20250403,174000,13795550,3435,3435,3435,3435,0
20250403,173900,13795550,3435,3435,3435,3435,0
20250403,173800,13795550,3435,3435,3435,3435,0
20250403,173700,13795550,3435,3435,3435,3435,0
20250403,173600,13795550,3435,3435,3435,3435,0
20250403,173500,13795550,3435,3435,3435,3435,0
20250403,173400,13795550,3435,3435,3435,3435,0
20250403,173300,13795550,3435,3435,3435,3435,0
20250403,173200,13795550,3435,3435,3435,3435,0
20250403,173100,13795550,3435,3435,3435,3435,0
20250403,173000,13795550,3435,3435,3435,3435,0
20250403,172900,13795550,3435,3435,3435,3435,0
20250403,172800,13795550,3435,3435,3435,3435,0
20250403,172700,13795550,3435,3435,3435,3435,0
20250403,172600,13795550,3435,3435,3435,3435,0
20250403,172500,13795550,3435,3435,3435,3435,0
20250403,172400,13795550,3435,3435,3435,3435,0
20250403,172300,13795550,3435,3435,3435,3435,0
20250403,172200,13795550,3435,3435,3435,3435,0
20250403,172100,13795550,3435,3435,3435,3435,0
20250403,172000,13795550,3435,3435,3435,3435,0
20250403,171900,13795550,3435,3435,3435,3435,0
20250403,171800,13795550,3435,3435,3435,3435,0
20250403,171700,13795550,3435,3435,3435,3435,0
20250403,171600,13795550,3435,3435,3435,3435,0
20250403,171500,13795550,3435,3435,3435,3435,0
20250403,171400,13795550,3435,3435,3435,3435,0
20250403,171300,13795550,3435,3435,3435,3435,0
20250403,171200,13795550,3435,3435,3435,3435,243
20250403,171100,13795550,3435,3435,3435,3435,0
20250403,171000,13795550,3435,3435,3435,3435,0
20250403,170900,13795550,3435,3435,3435,3435,0
20250403,170800,13795550,3435,3435,3435,3435,0
20250403,170700,13795550,3435,3435,3435,3435,0
20250403,170600,13795550,3435,3435,3435,3435,0
20250403,170500,13795550,3435,3435,3435,3435,0
20250403,170400,13795550,3435,3435,3435,3435,0
20250403,170300,13795550,3435,3435,3435,3435,0
20250403,170200,13795550,3435,3435,3435,3435,0
20250403,170100,13795550,3435,3435,3435,3435,0
20250403,170000,13795550,3435,3435,3435,3435,0
20250403,165900,13795550,3435,3435,3435,3435,0
20250403,165800,13795550,3435,3435,3435,3435,0
20250403,165700,13795550,3435,3435,3435,3435,0
20250403,165600,13795550,3435,3435,3435,3435,0
20250403,165500,13795550,3435,3435,3435,3435,0
20250403,165400,13795550,3435,3435,3435,3435,0
20250403,165300,13795550,3435,3435,3435,3435,0
20250403,165200,13795550,3435,3435,3435,3435,0
20250403,165100,13795550,3435,3435,3435,3435,0
20250403,165000,13795550,3435,3435,3435,3435,0
20250403,164900,13795550,3435,3435,3435,3435,0
20250403,164800,13795550,3435,3435,3435,3435,0
20250403,164700,13795550,3435,3435,3435,3435,0
20250403,164600,13795550,3435,3435,3435,3435,0
20250403,164500,13795550,3435,3435,3435,3435,0
20250403,164400,13795550,3435,3435,3435,3435,0
20250403,164300,13795550,3435,3435,3435,3435,0
20250403,164200,13795550,3435,3435,3435,3435,243
20250403,164100,13795550,3435,3435,3435,3435,0
20250403,164000,13795550,3435,3435,3435,3435,0
20250403,163900,13795550,3435,3435,3435,3435,0
20250403,163800,13795550,3435,3435,3435,3435,0
20250403,163700,13795550,3435,3435,3435,3435,0
20250403,163600,13795550,3435,3435,3435,3435,0
20250403,163500,13795550,3435,3435,3435,3435,0
20250403,163400,13795550,3435,3435,3435,3435,0
20250403,163300,13795550,3435,3435,3435,3435,0
20250403,163200,13795550,3435,3435,3435,3435,0
20250403,163100,13795550,3435,3435,3435,3435,0
20250403,163000,13795550,3435,3435,3435,3435,0
20250403,162900,13795550,3435,3435,3435,3435,0
20250403,162800,13795550,3435,3435,3435,3435,0
20250403,162700,13795550,3435,3435,3435,3435,0
20250403,162600,13795550,3435,3435,3435,3435,0
20250403,162500,13795550,3435,3435,3435,3435,0
20250403,162400,13795550,3435,3435,3435,3435,0
20250403,162300,13795550,3435,3435,3435,3435,0
20250403,162200,13795550,3435,3435,3435,3435,0
20250403,162100,13795550,3435,3435,3435,3435,0
20250403,162000,13795550,3435,3435,3435,3435,0
20250403,161900,13795550,3435,3435,3435,3435,0
20250403,161800,13795550,3435,3435,3435,3435,0
20250403,161700,13795550,3435,3435,3435,3435,0
20250403,161600,13795550,3435,3435,3435,3435,0
20250403,161500,13795550,3435,3435,3435,3435,0
20250403,161400,13795550,3435,3435,3435,3435,0
20250403,161300,13795550,3435,3435,3435,3435,0
20250403,161200,13795550,3435,3435,3435,3435,243
20250403,161100,13795550,3435,3435,3435,3435,0
20250403,161000,13795550,3435,3435,3435,3435,0
20250403,160900,13795550,3435,3435,3435,3435,0
20250403,160800,13795550,3435,3435,3435,3435,0
20250403,160700,13795550,3435,3435,3435,3435,0
20250403,160600,13795550,3435,3435,3435,3435,0
20250403,160500,13795550,3435,3435,3435,3435,0
20250403,160400,13795550,3435,3435,3435,3435,0
20250403,160300,13795550,3435,3435,3435,3435,0
20250403,160200,13795550,3435,3435,3435,3435,0
20250403,160100,13795550,3435,3435,3435,3435,0
20250403,160000,13795550,3435,3435,3435,3435,0
20250403,155900,13795550,3435,3435,3435,3435,0
20250403,155800,13795550,3435,3435,3435,3435,0
20250403,155700,13795550,3435,3435,3435,3435,0
20250403,155600,13795550,3435,3435,3435,3435,0
20250403,155500,13795550,3435,3435,3435,3435,0
20250403,155400,13795550,3435,3435,3435,3435,0
20250403,155300,13795550,3435,3435,3435,3435,0
20250403,155200,13795550,3435,3435,3435,3435,0
20250403,155100,13795550,3435,3435,3435,3435,0
20250403,155000,13795550,3435,3435,3435,3435,0
20250403,154900,13795550,3435,3435,3435,3435,0
20250403,154800,13795550,3435,3435,3435,3435,0
20250403,154700,13795550,3435,3435,3435,3435,0
20250403,154600,13795550,3435,3435,3435,3435,0
20250403,154500,13795550,3435,3435,3435,3435,0
20250403,154400,13795550,3435,3435,3435,3435,0
20250403,154300,13795550,3435,3435,3435,3435,0
20250403,154200,13795550,3435,3435,3435,3435,243
20250403,154100,13795550,3435,3435,3435,3435,0
20250403,154000,13795550,3435,3435,3435,3435,0
20250403,153900,13795550,3435,3435,3435,3435,0
20250403,153800,13795550,3435,3435,3435,3435,0
20250403,153700,13795550,3435,3435,3435,3435,0
20250403,153600,13795550,3435,3435,3435,3435,0
20250403,153500,13795550,3435,3435,3435,3435,0
20250403,153400,13795550,3435,3435,3435,3435,0
20250403,153300,13795550,3435,3435,3435,3435,0
20250403,153200,13795550,3435,3435,3435,3435,0
20250403,153100,13795550,3435,3435,3435,3435,0
20250403,153000,13795550,3435,3435,3435,3435,243
20250403,152900,12960845,3445,3445,3445,3445,0
20250403,152800,12960845,3445,3445,3445,3445,0
20250403,152700,12960845,3445,3445,3445,3445,0
20250403,152600,12960845,3445,3445,3445,3445,0
20250403,152500,12960845,3445,3445,3445,3445,0
20250403,152400,12960845,3445,3445,3445,3445,0
20250403,152300,12960845,3445,3445,3445,3445,0
20250403,152200,12960845,3445,3445,3445,3445,0
20250403,152100,12960845,3445,3445,3445,3445,0
20250403,152000,12960845,3445,3445,3445,3445,0
20250403,151900,12960845,3445,3445,3445,3445,0
20250403,151800,12960845,3445,3445,3445,3445,0
20250403,151700,12960845,3445,3445,3445,3445,0
20250403,151600,12960845,3445,3445,3445,3445,0
20250403,151500,12960845,3445,3445,3445,3445,0
20250403,151400,12960845,3445,3445,3445,3445,0
20250403,151300,12960845,3445,3445,3445,3445,0
20250403,151200,12960845,3445,3445,3445,3445,0
20250403,151100,12960845,3445,3445,3445,3445,0
20250403,151000,12960845,3445,3445,3445,3445,0
20250403,150900,12960845,3445,3445,3445,3445,1
20250403,150800,12957400,3445,3445,3445,3445,0
20250403,150700,12957400,3445,3445,3445,3445,0
20250403,150600,12957400,3445,3445,3445,3445,2
20250403,150500,12950510,3445,3445,3445,3445,0
20250403,150400,12950510,3445,3440,3445,3440,26
20250403,150300,12861065,3445,3440,3445,3440,2
20250403,150200,12854180,3440,3440,3440,3440,0
20250403,150100,12854180,3440,3440,3440,3440,0
20250403,150000,12854180,3440,3440,3440,3440,0
20250403,145900,12854180,3440,3450,3450,3440,1517
20250403,145800,7634155,3460,3460,3460,3460,0
20250403,145700,7634155,3460,3460,3460,3460,0
20250403,145600,7634155,3460,3460,3460,3460,0
20250403,145500,7634155,3460,3460,3460,3460,0
20250403,145400,7634155,3460,3460,3460,3460,0
20250403,145300,7634155,3460,3460,3460,3460,0
20250403,145200,7634155,3460,3460,3460,3460,0
20250403,145100,7634155,3460,3460,3460,3460,0
20250403,145000,7634155,3460,3460,3460,3460,0
20250403,144900,7634155,3460,3450,3460,3450,6
20250403,144800,7613445,3465,3465,3465,3465,0
20250403,144700,7613445,3465,3465,3465,3465,0
20250403,144600,7613445,3465,3465,3465,3465,0
20250403,144500,7613445,3465,3465,3465,3465,0
20250403,144400,7613445,3465,3465,3465,3465,0
20250403,144300,7613445,3465,3465,3465,3465,0
20250403,144200,7613445,3465,3465,3465,3465,0
20250403,144100,7613445,3465,3465,3465,3465,0
20250403,144000,7613445,3465,3465,3465,3465,0
20250403,143900,7613445,3465,3465,3465,3465,0
20250403,143800,7613445,3465,3465,3465,3465,0
20250403,143700,7613445,3465,3465,3465,3465,0
20250403,143600,7613445,3465,3465,3465,3465,0
20250403,143500,7613445,3465,3465,3465,3465,0
20250403,143400,7613445,3465,3465,3465,3465,0
20250403,143300,7613445,3465,3465,3465,3465,0
20250403,143200,7613445,3465,3465,3465,3465,0
20250403,143100,7613445,3465,3465,3465,3465,0
20250403,143000,7613445,3465,3465,3465,3465,0
20250403,142900,7613445,3465,3465,3465,3465,0
20250403,142800,7613445,3465,3465,3465,3465,0
20250403,142700,7613445,3465,3465,3465,3465,0
20250403,142600,7613445,3465,3465,3465,3465,0
20250403,142500,7613445,3465,3465,3465,3465,10
20250403,142400,7578795,3465,3460,3465,3460,438
20250403,142300,6063310,3455,3440,3455,3440,244
20250403,142200,5222555,3440,3440,3440,3440,0
20250403,142100,5222555,3440,3440,3440,3440,0
20250403,142000,5222555,3440,3440,3440,3440,12
20250403,141900,5181275,3440,3440,3440,3440,0
20250403,141800,5181275,3440,3440,3440,3440,0
20250403,141700,5181275,3440,3440,3440,3440,0
20250403,141600,5181275,3440,3440,3440,3440,0
20250403,141500,5181275,3440,3435,3440,3435,25
20250403,141400,5095390,3440,3440,3440,3440,0
20250403,141300,5095390,3440,3440,3440,3440,0
20250403,141200,5095390,3440,3440,3440,3440,0
20250403,141100,5095390,3440,3440,3440,3440,0
20250403,141000,5095390,3440,3440,3440,3440,0
20250403,140900,5095390,3440,3440,3440,3440,1
20250403,140800,5091950,3440,3440,3440,3440,0
20250403,140700,5091950,3440,3440,3440,3440,0
20250403,140600,5091950,3440,3440,3440,3440,0
20250403,140500,5091950,3440,3440,3440,3440,0
20250403,140400,5091950,3440,3440,3440,3440,0
20250403,140300,5091950,3440,3440,3440,3440,0
20250403,140200,5091950,3440,3440,3440,3440,0
20250403,140100,5091950,3440,3440,3440,3440,0
20250403,140000,5091950,3440,3440,3440,3440,4
20250403,135900,5078190,3440,3440,3440,3440,0
20250403,135800,5078190,3440,3440,3440,3440,0
20250403,135700,5078190,3440,3440,3440,3440,0
20250403,135600,5078190,3440,3440,3440,3440,0
20250403,135500,5078190,3440,3440,3440,3440,0
20250403,135400,5078190,3440,3440,3440,3440,0
20250403,135300,5078190,3440,3440,3440,3440,0
20250403,135200,5078190,3440,3440,3440,3440,0
20250403,135100,5078190,3440,3440,3440,3440,0
20250403,135000,5078190,3440,3440,3440,3440,0
20250403,134900,5078190,3440,3440,3440,3440,0
20250403,134800,5078190,3440,3440,3440,3440,0
20250403,134700,5078190,3440,3440,3440,3440,0
20250403,134600,5078190,3440,3440,3440,3440,0
20250403,134500,5078190,3440,3440,3440,3440,0
20250403,134400,5078190,3440,3440,3440,3440,0
20250403,134300,5078190,3440,3440,3440,3440,0
20250403,134200,5078190,3440,3440,3440,3440,0
20250403,134100,5078190,3440,3440,3440,3440,0
20250403,134000,5078190,3440,3440,3440,3440,0
20250403,133900,5078190,3440,3440,3440,3440,0
20250403,133800,5078190,3440,3440,3440,3440,1
20250403,133700,5074750,3440,3440,3440,3440,0
20250403,133600,5074750,3440,3440,3440,3440,0
20250403,133500,5074750,3440,3440,3440,3440,0
20250403,133400,5074750,3440,3440,3440,3440,0
20250403,133300,5074750,3440,3440,3440,3440,1
20250403,133200,5071310,3435,3435,3435,3435,0
20250403,133100,5071310,3435,3435,3435,3435,0
20250403,133000,5071310,3435,3435,3435,3435,0
20250403,132900,5071310,3435,3435,3435,3435,0
20250403,132800,5071310,3435,3435,3435,3435,0
20250403,132700,5071310,3435,3420,3435,3420,320
20250403,132600,3973465,3420,3420,3420,3420,0
20250403,132500,3973465,3420,3420,3420,3420,0
20250403,132400,3973465,3420,3420,3420,3420,0
20250403,132300,3973465,3420,3420,3420,3420,0
20250403,132200,3973465,3420,3420,3420,3420,0
20250403,132100,3973465,3420,3420,3420,3420,0
20250403,132000,3973465,3420,3420,3420,3420,0
20250403,131900,3973465,3420,3420,3420,3420,0
20250403,131800,3973465,3420,3420,3420,3420,0
20250403,131700,3973465,3420,3420,3420,3420,0
20250403,131600,3973465,3420,3420,3420,3420,0
20250403,131500,3973465,3420,3420,3420,3420,0
20250403,131400,3973465,3420,3420,3420,3420,0
20250403,131300,3973465,3420,3420,3420,3420,0
20250403,131200,3973465,3420,3420,3420,3420,1
20250403,131100,3970045,3420,3420,3420,3420,0
20250403,131000,3970045,3420,3420,3420,3420,0
20250403,130900,3970045,3420,3420,3420,3420,0
20250403,130800,3970045,3420,3420,3420,3420,0
20250403,130700,3970045,3420,3420,3420,3420,0
20250403,130600,3970045,3420,3420,3420,3420,0
20250403,130500,3970045,3420,3420,3420,3420,0
20250403,130400,3970045,3420,3420,3420,3420,0
20250403,130300,3970045,3420,3420,3420,3420,0
20250403,130200,3970045,3420,3420,3420,3420,0
20250403,130100,3970045,3420,3420,3420,3420,0
20250403,130000,3970045,3420,3420,3420,3420,0
20250403,125900,3970045,3420,3420,3420,3420,0
20250403,125800,3970045,3420,3420,3420,3420,0
20250403,125700,3970045,3420,3420,3420,3420,0
20250403,125600,3970045,3420,3420,3420,3420,0
20250403,125500,3970045,3420,3420,3420,3420,0
20250403,125400,3970045,3420,3420,3420,3420,0
20250403,125300,3970045,3420,3420,3420,3420,0
20250403,125200,3970045,3420,3420,3420,3420,0
20250403,125100,3970045,3420,3420,3420,3420,0
20250403,125000,3970045,3420,3420,3420,3420,0
20250403,124900,3970045,3420,3420,3420,3420,0
20250403,124800,3970045,3420,3420,3420,3420,0
20250403,124700,3970045,3420,3420,3420,3420,0
20250403,124600,3970045,3420,3420,3420,3420,0
20250403,124500,3970045,3420,3420,3420,3420,0
20250403,124400,3970045,3420,3420,3420,3420,0
20250403,124300,3970045,3420,3420,3420,3420,0
20250403,124200,3970045,3420,3420,3420,3420,16
20250403,124100,3915325,3425,3425,3425,3425,0
20250403,124000,3915325,3425,3425,3425,3425,0
20250403,123900,3915325,3425,3425,3425,3425,0
20250403,123800,3915325,3425,3425,3425,3425,0
20250403,123700,3915325,3425,3425,3425,3425,0
20250403,123600,3915325,3425,3425,3425,3425,0
20250403,123500,3915325,3425,3425,3425,3425,1
20250403,123400,3911900,3425,3425,3425,3425,0
20250403,123300,3911900,3425,3425,3425,3425,0
20250403,123200,3911900,3425,3425,3425,3425,0
20250403,123100,3911900,3425,3425,3425,3425,0
20250403,123000,3911900,3425,3425,3425,3425,0
20250403,122900,3911900,3425,3425,3425,3425,0
20250403,122800,3911900,3425,3425,3425,3425,0
20250403,122700,3911900,3425,3425,3425,3425,0
20250403,122600,3911900,3425,3425,3425,3425,0
20250403,122500,3911900,3425,3425,3425,3425,0
20250403,122400,3911900,3425,3425,3425,3425,0
20250403,122300,3911900,3425,3425,3425,3425,0
20250403,122200,3911900,3425,3425,3425,3425,0
20250403,122100,3911900,3425,3425,3425,3425,0
20250403,122000,3911900,3425,3425,3425,3425,0
20250403,121900,3911900,3425,3425,3425,3425,0
20250403,121800,3911900,3425,3425,3425,3425,0
20250403,121700,3911900,3425,3425,3425,3425,0
20250403,121600,3911900,3425,3425,3425,3425,0
20250403,121500,3911900,3425,3425,3425,3425,0
20250403,121400,3911900,3425,3425,3425,3425,0
20250403,121300,3911900,3425,3425,3425,3425,0
20250403,121200,3911900,3425,3425,3425,3425,0
20250403,121100,3911900,3425,3425,3425,3425,0
20250403,121000,3911900,3425,3425,3425,3425,0
20250403,120900,3911900,3425,3425,3425,3425,0
20250403,120800,3911900,3425,3425,3425,3425,0
20250403,120700,3911900,3425,3425,3425,3425,1
20250403,120600,3908475,3410,3410,3410,3410,0
20250403,120500,3908475,3410,3410,3410,3410,0
20250403,120400,3908475,3410,3410,3410,3410,0
20250403,120300,3908475,3410,3410,3410,3410,0
20250403,120200,3908475,3410,3410,3410,3410,0
20250403,120100,3908475,3410,3410,3410,3410,0
20250403,120000,3908475,3410,3410,3410,3410,0
20250403,115900,3908475,3410,3410,3410,3410,0
20250403,115800,3908475,3410,3410,3410,3410,0
20250403,115700,3908475,3410,3410,3410,3410,0
20250403,115600,3908475,3410,3410,3410,3410,0
20250403,115500,3908475,3410,3410,3410,3410,0
20250403,115400,3908475,3410,3410,3410,3410,0
20250403,115300,3908475,3410,3410,3410,3410,0
20250403,115200,3908475,3410,3410,3410,3410,0
20250403,115100,3908475,3410,3410,3410,3410,0
20250403,115000,3908475,3410,3410,3410,3410,0
20250403,114900,3908475,3410,3410,3410,3410,0
20250403,114800,3908475,3410,3410,3410,3410,0
20250403,114700,3908475,3410,3410,3410,3410,0
20250403,114600,3908475,3410,3410,3410,3410,0
20250403,114500,3908475,3410,3410,3410,3410,0
20250403,114400,3908475,3410,3410,3410,3410,0
20250403,114300,3908475,3410,3410,3410,3410,0
20250403,114200,3908475,3410,3410,3410,3410,0
20250403,114100,3908475,3410,3410,3410,3410,0
20250403,114000,3908475,3410,3410,3410,3410,0
20250403,113900,3908475,3410,3410,3410,3410,0
20250403,113800,3908475,3410,3410,3410,3410,0
20250403,113700,3908475,3410,3410,3410,3410,0
20250403,113600,3908475,3410,3410,3410,3410,0
20250403,113500,3908475,3410,3410,3410,3410,0
20250403,113400,3908475,3410,3410,3410,3410,0
20250403,113300,3908475,3410,3410,3410,3410,0
20250403,113200,3908475,3410,3410,3410,3410,15
20250403,113100,3857325,3410,3410,3410,3410,0
20250403,113000,3857325,3410,3410,3410,3410,0
20250403,112900,3857325,3410,3410,3410,3410,0
20250403,112800,3857325,3410,3410,3410,3410,0
20250403,112700,3857325,3410,3410,3410,3410,0
20250403,112600,3857325,3410,3410,3410,3410,0
20250403,112500,3857325,3410,3410,3410,3410,0
20250403,112400,3857325,3410,3410,3410,3410,0
20250403,112300,3857325,3410,3410,3410,3410,0
20250403,112200,3857325,3410,3410,3410,3410,0
20250403,112100,3857325,3410,3410,3410,3410,0
20250403,112000,3857325,3410,3410,3410,3410,0
20250403,111900,3857325,3410,3410,3410,3410,0
20250403,111800,3857325,3410,3410,3410,3410,0
20250403,111700,3857325,3410,3410,3410,3410,0
20250403,111600,3857325,3410,3410,3410,3410,0
20250403,111500,3857325,3410,3410,3410,3410,0
20250403,111400,3857325,3410,3410,3410,3410,0
20250403,111300,3857325,3410,3410,3410,3410,0
20250403,111200,3857325,3410,3410,3410,3410,0
20250403,111100,3857325,3410,3420,3420,3410,20
20250403,111000,3789100,3425,3425,3425,3425,0
20250403,110900,3789100,3425,3425,3425,3425,0
20250403,110800,3789100,3425,3425,3425,3425,0
20250403,110700,3789100,3425,3425,3425,3425,0
20250403,110600,3789100,3425,3425,3425,3425,0
20250403,110500,3789100,3425,3425,3425,3425,0
20250403,110400,3789100,3425,3425,3425,3425,0
20250403,110300,3789100,3425,3425,3425,3425,0
20250403,110200,3789100,3425,3425,3425,3425,0
20250403,110100,3789100,3425,3425,3425,3425,0
20250403,110000,3789100,3425,3425,3425,3425,1
20250403,105900,3785675,3410,3410,3410,3410,0
20250403,105800,3785675,3410,3410,3410,3410,0
20250403,105700,3785675,3410,3410,3410,3410,0
20250403,105600,3785675,3410,3410,3410,3410,0
20250403,105500,3785675,3410,3415,3415,3410,100
20250403,105400,3444645,3425,3425,3425,3425,0
20250403,105300,3444645,3425,3425,3425,3425,0
20250403,105200,3444645,3425,3425,3425,3425,0
20250403,105100,3444645,3425,3425,3425,3425,1
20250403,105000,3441220,3410,3410,3410,3410,0
20250403,104900,3441220,3410,3410,3410,3410,0
20250403,104800,3441220,3410,3410,3410,3410,10
20250403,104700,3407120,3410,3410,3410,3410,0
20250403,104600,3407120,3410,3410,3410,3410,0
20250403,104500,3407120,3410,3410,3410,3410,0
20250403,104400,3407120,3410,3415,3415,3410,5
20250403,104300,3390050,3420,3420,3420,3420,0
20250403,104200,3390050,3420,3420,3420,3420,0
20250403,104100,3390050,3420,3420,3420,3420,0
20250403,104000,3390050,3420,3420,3420,3420,0
20250403,103900,3390050,3420,3420,3420,3420,0
20250403,103800,3390050,3420,3420,3420,3420,21
20250403,103700,3318230,3420,3420,3420,3420,0
20250403,103600,3318230,3420,3420,3420,3420,0
20250403,103500,3318230,3420,3420,3420,3420,11
20250403,103400,3280610,3420,3420,3420,3420,0
20250403,103300,3280610,3420,3420,3420,3420,10
20250403,103200,3246410,3420,3420,3420,3420,0
20250403,103100,3246410,3420,3420,3420,3420,0
20250403,103000,3246410,3420,3420,3420,3420,0
20250403,102900,3246410,3420,3420,3420,3420,0
20250403,102800,3246410,3420,3420,3420,3420,17
20250403,102700,3188270,3420,3420,3420,3420,0
20250403,102600,3188270,3420,3420,3420,3420,0
20250403,102500,3188270,3420,3420,3420,3420,0
20250403,102400,3188270,3420,3420,3420,3420,0
20250403,102300,3188270,3420,3420,3420,3420,0
20250403,102200,3188270,3420,3420,3420,3420,0
20250403,102100,3188270,3420,3420,3420,3420,0
20250403,102000,3188270,3420,3420,3420,3420,0
20250403,101900,3188270,3420,3420,3420,3420,0
20250403,101800,3188270,3420,3420,3420,3420,0
20250403,101700,3188270,3420,3420,3420,3420,0
20250403,101600,3188270,3420,3420,3420,3420,0
20250403,101500,3188270,3420,3420,3420,3420,0
20250403,101400,3188270,3420,3420,3420,3420,0
20250403,101300,3188270,3420,3420,3420,3420,0
20250403,101200,3188270,3420,3420,3420,3420,0
20250403,101100,3188270,3420,3430,3430,3420,280
20250403,101000,2230650,3430,3430,3430,3430,0
20250403,100900,2230650,3430,3430,3430,3430,7
20250403,100800,2206640,3430,3430,3430,3430,1
20250403,100700,2203210,3420,3420,3420,3420,0
20250403,100600,2203210,3420,3420,3420,3420,0
20250403,100500,2203210,3420,3420,3420,3420,0
20250403,100400,2203210,3420,3425,3425,3420,24
20250403,100300,2121090,3435,3435,3435,3435,1
20250403,100200,2117655,3435,3435,3435,3435,0
20250403,100100,2117655,3435,3435,3435,3435,0
20250403,100000,2117655,3435,3435,3435,3435,0
20250403,095900,2117655,3435,3435,3435,3435,0
20250403,095800,2117655,3435,3435,3435,3435,0
20250403,095700,2117655,3435,3435,3435,3435,0
20250403,095600,2117655,3435,3435,3435,3435,0
20250403,095500,2117655,3435,3435,3435,3435,0
20250403,095400,2117655,3435,3435,3435,3435,0
20250403,095300,2117655,3435,3435,3435,3435,0
20250403,095200,2117655,3435,3435,3435,3435,0
20250403,095100,2117655,3435,3435,3435,3435,0
20250403,095000,2117655,3435,3435,3435,3435,0
20250403,094900,2117655,3435,3435,3435,3435,0
20250403,094800,2117655,3435,3435,3435,3435,0
20250403,094700,2117655,3435,3435,3435,3435,0
20250403,094600,2117655,3435,3435,3435,3435,0
20250403,094500,2117655,3435,3435,3435,3435,0
20250403,094400,2117655,3435,3435,3435,3435,5
20250403,094300,2100480,3435,3435,3435,3435,4
20250403,094200,2086740,3435,3430,3435,3430,148
20250403,094100,1579050,3425,3425,3425,3420,77
20250403,094000,1315380,3420,3410,3420,3410,50
20250403,093900,1144650,3410,3410,3410,3410,0
20250403,093800,1144650,3410,3410,3410,3410,0
20250403,093700,1144650,3410,3410,3410,3410,0
20250403,093600,1144650,3410,3410,3410,3410,0
20250403,093500,1144650,3410,3410,3410,3410,2
20250403,093400,1137830,3410,3410,3410,3410,1
20250403,093300,1134420,3405,3405,3405,3405,2
20250403,093200,1127610,3405,3405,3405,3405,9
20250403,093100,1096965,3405,3405,3405,3405,0
20250403,093000,1096965,3405,3400,3405,3395,35
20250403,092900,978120,3400,3400,3400,3400,1
20250403,092800,974720,3395,3395,3395,3395,31
20250403,092700,869475,3395,3395,3395,3395,0
20250403,092600,869475,3395,3395,3395,3395,1
20250403,092500,866080,3390,3390,3390,3390,0
20250403,092400,866080,3390,3395,3395,3390,2
20250403,092300,859295,3400,3385,3400,3385,3
20250403,092200,849110,3390,3390,3390,3390,0
20250403,092100,849110,3390,3390,3390,3390,0
20250403,092000,849110,3390,3390,3390,3390,0
20250403,091900,849110,3390,3390,3390,3390,0
20250403,091800,849110,3390,3390,3390,3390,0
20250403,091700,849110,3390,3390,3390,3390,6
20250403,091600,828770,3415,3415,3415,3415,0
20250403,091500,828770,3415,3415,3415,3415,0
20250403,091400,828770,3415,3415,3415,3415,21
20250403,091300,757055,3415,3415,3415,3415,0
20250403,091200,757055,3415,3415,3415,3415,0
20250403,091100,757055,3415,3415,3415,3415,0
20250403,091000,757055,3415,3415,3415,3415,0
20250403,090900,757055,3415,3415,3415,3415,0
20250403,090800,757055,3415,3415,3415,3415,0
20250403,090700,757055,3415,3415,3415,3415,0
20250403,090600,757055,3415,3415,3415,3415,8
20250403,090500,729735,3415,3415,3415,3415,0
20250403,090400,729735,3415,3415,3415,3415,0
20250403,090300,729735,3415,3415,3415,3415,0
20250403,090200,729735,3415,3415,3415,3415,1
20250403,090100,726320,3400,3400,3400,3400,1
20250403,090000,722920,3410,3410,3410,3410,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194200 13795550 3435 3435 3435 3435 243
3 20250403 194100 13795550 3435 3435 3435 3435 0
4 20250403 194000 13795550 3435 3435 3435 3435 0
5 20250403 193900 13795550 3435 3435 3435 3435 0
6 20250403 193800 13795550 3435 3435 3435 3435 0
7 20250403 193700 13795550 3435 3435 3435 3435 0
8 20250403 193600 13795550 3435 3435 3435 3435 0
9 20250403 193500 13795550 3435 3435 3435 3435 0
10 20250403 193400 13795550 3435 3435 3435 3435 0
11 20250403 193300 13795550 3435 3435 3435 3435 0
12 20250403 193200 13795550 3435 3435 3435 3435 0
13 20250403 193100 13795550 3435 3435 3435 3435 0
14 20250403 193000 13795550 3435 3435 3435 3435 0
15 20250403 192900 13795550 3435 3435 3435 3435 0
16 20250403 192800 13795550 3435 3435 3435 3435 0
17 20250403 192700 13795550 3435 3435 3435 3435 0
18 20250403 192600 13795550 3435 3435 3435 3435 0
19 20250403 192500 13795550 3435 3435 3435 3435 0
20 20250403 192400 13795550 3435 3435 3435 3435 0
21 20250403 192300 13795550 3435 3435 3435 3435 0
22 20250403 192200 13795550 3435 3435 3435 3435 0
23 20250403 192100 13795550 3435 3435 3435 3435 0
24 20250403 192000 13795550 3435 3435 3435 3435 0
25 20250403 191900 13795550 3435 3435 3435 3435 0
26 20250403 191800 13795550 3435 3435 3435 3435 0
27 20250403 191700 13795550 3435 3435 3435 3435 0
28 20250403 191600 13795550 3435 3435 3435 3435 0
29 20250403 191500 13795550 3435 3435 3435 3435 0
30 20250403 191400 13795550 3435 3435 3435 3435 0
31 20250403 191300 13795550 3435 3435 3435 3435 0
32 20250403 191200 13795550 3435 3435 3435 3435 243
33 20250403 191100 13795550 3435 3435 3435 3435 0
34 20250403 191000 13795550 3435 3435 3435 3435 0
35 20250403 190900 13795550 3435 3435 3435 3435 0
36 20250403 190800 13795550 3435 3435 3435 3435 0
37 20250403 190700 13795550 3435 3435 3435 3435 0
38 20250403 190600 13795550 3435 3435 3435 3435 0
39 20250403 190500 13795550 3435 3435 3435 3435 0
40 20250403 190400 13795550 3435 3435 3435 3435 0
41 20250403 190300 13795550 3435 3435 3435 3435 0
42 20250403 190200 13795550 3435 3435 3435 3435 0
43 20250403 190100 13795550 3435 3435 3435 3435 0
44 20250403 190000 13795550 3435 3435 3435 3435 0
45 20250403 185900 13795550 3435 3435 3435 3435 0
46 20250403 185800 13795550 3435 3435 3435 3435 0
47 20250403 185700 13795550 3435 3435 3435 3435 0
48 20250403 185600 13795550 3435 3435 3435 3435 0
49 20250403 185500 13795550 3435 3435 3435 3435 0
50 20250403 185400 13795550 3435 3435 3435 3435 0
51 20250403 185300 13795550 3435 3435 3435 3435 0
52 20250403 185200 13795550 3435 3435 3435 3435 0
53 20250403 185100 13795550 3435 3435 3435 3435 0
54 20250403 185000 13795550 3435 3435 3435 3435 0
55 20250403 184900 13795550 3435 3435 3435 3435 0
56 20250403 184800 13795550 3435 3435 3435 3435 0
57 20250403 184700 13795550 3435 3435 3435 3435 0
58 20250403 184600 13795550 3435 3435 3435 3435 0
59 20250403 184500 13795550 3435 3435 3435 3435 0
60 20250403 184400 13795550 3435 3435 3435 3435 0
61 20250403 184300 13795550 3435 3435 3435 3435 0
62 20250403 184200 13795550 3435 3435 3435 3435 243
63 20250403 184100 13795550 3435 3435 3435 3435 0
64 20250403 184000 13795550 3435 3435 3435 3435 0
65 20250403 183900 13795550 3435 3435 3435 3435 0
66 20250403 183800 13795550 3435 3435 3435 3435 0
67 20250403 183700 13795550 3435 3435 3435 3435 0
68 20250403 183600 13795550 3435 3435 3435 3435 0
69 20250403 183500 13795550 3435 3435 3435 3435 0
70 20250403 183400 13795550 3435 3435 3435 3435 0
71 20250403 183300 13795550 3435 3435 3435 3435 0
72 20250403 183200 13795550 3435 3435 3435 3435 0
73 20250403 183100 13795550 3435 3435 3435 3435 0
74 20250403 183000 13795550 3435 3435 3435 3435 0
75 20250403 182900 13795550 3435 3435 3435 3435 0
76 20250403 182800 13795550 3435 3435 3435 3435 0
77 20250403 182700 13795550 3435 3435 3435 3435 0
78 20250403 182600 13795550 3435 3435 3435 3435 0
79 20250403 182500 13795550 3435 3435 3435 3435 0
80 20250403 182400 13795550 3435 3435 3435 3435 0
81 20250403 182300 13795550 3435 3435 3435 3435 0
82 20250403 182200 13795550 3435 3435 3435 3435 0
83 20250403 182100 13795550 3435 3435 3435 3435 0
84 20250403 182000 13795550 3435 3435 3435 3435 0
85 20250403 181900 13795550 3435 3435 3435 3435 0
86 20250403 181800 13795550 3435 3435 3435 3435 0
87 20250403 181700 13795550 3435 3435 3435 3435 0
88 20250403 181600 13795550 3435 3435 3435 3435 0
89 20250403 181500 13795550 3435 3435 3435 3435 0
90 20250403 181400 13795550 3435 3435 3435 3435 0
91 20250403 181300 13795550 3435 3435 3435 3435 0
92 20250403 181200 13795550 3435 3435 3435 3435 243
93 20250403 181100 13795550 3435 3435 3435 3435 0
94 20250403 181000 13795550 3435 3435 3435 3435 0
95 20250403 180900 13795550 3435 3435 3435 3435 0
96 20250403 180800 13795550 3435 3435 3435 3435 0
97 20250403 180700 13795550 3435 3435 3435 3435 0
98 20250403 180600 13795550 3435 3435 3435 3435 0
99 20250403 180500 13795550 3435 3435 3435 3435 0
100 20250403 180400 13795550 3435 3435 3435 3435 0
101 20250403 180300 13795550 3435 3435 3435 3435 0
102 20250403 180200 13795550 3435 3435 3435 3435 0
103 20250403 180100 13795550 3435 3435 3435 3435 0
104 20250403 180000 13795550 3435 3435 3435 3435 0
105 20250403 175900 13795550 3435 3435 3435 3435 0
106 20250403 175800 13795550 3435 3435 3435 3435 0
107 20250403 175700 13795550 3435 3435 3435 3435 0
108 20250403 175600 13795550 3435 3435 3435 3435 0
109 20250403 175500 13795550 3435 3435 3435 3435 0
110 20250403 175400 13795550 3435 3435 3435 3435 0
111 20250403 175300 13795550 3435 3435 3435 3435 0
112 20250403 175200 13795550 3435 3435 3435 3435 0
113 20250403 175100 13795550 3435 3435 3435 3435 0
114 20250403 175000 13795550 3435 3435 3435 3435 0
115 20250403 174900 13795550 3435 3435 3435 3435 0
116 20250403 174800 13795550 3435 3435 3435 3435 0
117 20250403 174700 13795550 3435 3435 3435 3435 0
118 20250403 174600 13795550 3435 3435 3435 3435 0
119 20250403 174500 13795550 3435 3435 3435 3435 0
120 20250403 174400 13795550 3435 3435 3435 3435 0
121 20250403 174300 13795550 3435 3435 3435 3435 0
122 20250403 174200 13795550 3435 3435 3435 3435 243
123 20250403 174100 13795550 3435 3435 3435 3435 0
124 20250403 174000 13795550 3435 3435 3435 3435 0
125 20250403 173900 13795550 3435 3435 3435 3435 0
126 20250403 173800 13795550 3435 3435 3435 3435 0
127 20250403 173700 13795550 3435 3435 3435 3435 0
128 20250403 173600 13795550 3435 3435 3435 3435 0
129 20250403 173500 13795550 3435 3435 3435 3435 0
130 20250403 173400 13795550 3435 3435 3435 3435 0
131 20250403 173300 13795550 3435 3435 3435 3435 0
132 20250403 173200 13795550 3435 3435 3435 3435 0
133 20250403 173100 13795550 3435 3435 3435 3435 0
134 20250403 173000 13795550 3435 3435 3435 3435 0
135 20250403 172900 13795550 3435 3435 3435 3435 0
136 20250403 172800 13795550 3435 3435 3435 3435 0
137 20250403 172700 13795550 3435 3435 3435 3435 0
138 20250403 172600 13795550 3435 3435 3435 3435 0
139 20250403 172500 13795550 3435 3435 3435 3435 0
140 20250403 172400 13795550 3435 3435 3435 3435 0
141 20250403 172300 13795550 3435 3435 3435 3435 0
142 20250403 172200 13795550 3435 3435 3435 3435 0
143 20250403 172100 13795550 3435 3435 3435 3435 0
144 20250403 172000 13795550 3435 3435 3435 3435 0
145 20250403 171900 13795550 3435 3435 3435 3435 0
146 20250403 171800 13795550 3435 3435 3435 3435 0
147 20250403 171700 13795550 3435 3435 3435 3435 0
148 20250403 171600 13795550 3435 3435 3435 3435 0
149 20250403 171500 13795550 3435 3435 3435 3435 0
150 20250403 171400 13795550 3435 3435 3435 3435 0
151 20250403 171300 13795550 3435 3435 3435 3435 0
152 20250403 171200 13795550 3435 3435 3435 3435 243
153 20250403 171100 13795550 3435 3435 3435 3435 0
154 20250403 171000 13795550 3435 3435 3435 3435 0
155 20250403 170900 13795550 3435 3435 3435 3435 0
156 20250403 170800 13795550 3435 3435 3435 3435 0
157 20250403 170700 13795550 3435 3435 3435 3435 0
158 20250403 170600 13795550 3435 3435 3435 3435 0
159 20250403 170500 13795550 3435 3435 3435 3435 0
160 20250403 170400 13795550 3435 3435 3435 3435 0
161 20250403 170300 13795550 3435 3435 3435 3435 0
162 20250403 170200 13795550 3435 3435 3435 3435 0
163 20250403 170100 13795550 3435 3435 3435 3435 0
164 20250403 170000 13795550 3435 3435 3435 3435 0
165 20250403 165900 13795550 3435 3435 3435 3435 0
166 20250403 165800 13795550 3435 3435 3435 3435 0
167 20250403 165700 13795550 3435 3435 3435 3435 0
168 20250403 165600 13795550 3435 3435 3435 3435 0
169 20250403 165500 13795550 3435 3435 3435 3435 0
170 20250403 165400 13795550 3435 3435 3435 3435 0
171 20250403 165300 13795550 3435 3435 3435 3435 0
172 20250403 165200 13795550 3435 3435 3435 3435 0
173 20250403 165100 13795550 3435 3435 3435 3435 0
174 20250403 165000 13795550 3435 3435 3435 3435 0
175 20250403 164900 13795550 3435 3435 3435 3435 0
176 20250403 164800 13795550 3435 3435 3435 3435 0
177 20250403 164700 13795550 3435 3435 3435 3435 0
178 20250403 164600 13795550 3435 3435 3435 3435 0
179 20250403 164500 13795550 3435 3435 3435 3435 0
180 20250403 164400 13795550 3435 3435 3435 3435 0
181 20250403 164300 13795550 3435 3435 3435 3435 0
182 20250403 164200 13795550 3435 3435 3435 3435 243
183 20250403 164100 13795550 3435 3435 3435 3435 0
184 20250403 164000 13795550 3435 3435 3435 3435 0
185 20250403 163900 13795550 3435 3435 3435 3435 0
186 20250403 163800 13795550 3435 3435 3435 3435 0
187 20250403 163700 13795550 3435 3435 3435 3435 0
188 20250403 163600 13795550 3435 3435 3435 3435 0
189 20250403 163500 13795550 3435 3435 3435 3435 0
190 20250403 163400 13795550 3435 3435 3435 3435 0
191 20250403 163300 13795550 3435 3435 3435 3435 0
192 20250403 163200 13795550 3435 3435 3435 3435 0
193 20250403 163100 13795550 3435 3435 3435 3435 0
194 20250403 163000 13795550 3435 3435 3435 3435 0
195 20250403 162900 13795550 3435 3435 3435 3435 0
196 20250403 162800 13795550 3435 3435 3435 3435 0
197 20250403 162700 13795550 3435 3435 3435 3435 0
198 20250403 162600 13795550 3435 3435 3435 3435 0
199 20250403 162500 13795550 3435 3435 3435 3435 0
200 20250403 162400 13795550 3435 3435 3435 3435 0
201 20250403 162300 13795550 3435 3435 3435 3435 0
202 20250403 162200 13795550 3435 3435 3435 3435 0
203 20250403 162100 13795550 3435 3435 3435 3435 0
204 20250403 162000 13795550 3435 3435 3435 3435 0
205 20250403 161900 13795550 3435 3435 3435 3435 0
206 20250403 161800 13795550 3435 3435 3435 3435 0
207 20250403 161700 13795550 3435 3435 3435 3435 0
208 20250403 161600 13795550 3435 3435 3435 3435 0
209 20250403 161500 13795550 3435 3435 3435 3435 0
210 20250403 161400 13795550 3435 3435 3435 3435 0
211 20250403 161300 13795550 3435 3435 3435 3435 0
212 20250403 161200 13795550 3435 3435 3435 3435 243
213 20250403 161100 13795550 3435 3435 3435 3435 0
214 20250403 161000 13795550 3435 3435 3435 3435 0
215 20250403 160900 13795550 3435 3435 3435 3435 0
216 20250403 160800 13795550 3435 3435 3435 3435 0
217 20250403 160700 13795550 3435 3435 3435 3435 0
218 20250403 160600 13795550 3435 3435 3435 3435 0
219 20250403 160500 13795550 3435 3435 3435 3435 0
220 20250403 160400 13795550 3435 3435 3435 3435 0
221 20250403 160300 13795550 3435 3435 3435 3435 0
222 20250403 160200 13795550 3435 3435 3435 3435 0
223 20250403 160100 13795550 3435 3435 3435 3435 0
224 20250403 160000 13795550 3435 3435 3435 3435 0
225 20250403 155900 13795550 3435 3435 3435 3435 0
226 20250403 155800 13795550 3435 3435 3435 3435 0
227 20250403 155700 13795550 3435 3435 3435 3435 0
228 20250403 155600 13795550 3435 3435 3435 3435 0
229 20250403 155500 13795550 3435 3435 3435 3435 0
230 20250403 155400 13795550 3435 3435 3435 3435 0
231 20250403 155300 13795550 3435 3435 3435 3435 0
232 20250403 155200 13795550 3435 3435 3435 3435 0
233 20250403 155100 13795550 3435 3435 3435 3435 0
234 20250403 155000 13795550 3435 3435 3435 3435 0
235 20250403 154900 13795550 3435 3435 3435 3435 0
236 20250403 154800 13795550 3435 3435 3435 3435 0
237 20250403 154700 13795550 3435 3435 3435 3435 0
238 20250403 154600 13795550 3435 3435 3435 3435 0
239 20250403 154500 13795550 3435 3435 3435 3435 0
240 20250403 154400 13795550 3435 3435 3435 3435 0
241 20250403 154300 13795550 3435 3435 3435 3435 0
242 20250403 154200 13795550 3435 3435 3435 3435 243
243 20250403 154100 13795550 3435 3435 3435 3435 0
244 20250403 154000 13795550 3435 3435 3435 3435 0
245 20250403 153900 13795550 3435 3435 3435 3435 0
246 20250403 153800 13795550 3435 3435 3435 3435 0
247 20250403 153700 13795550 3435 3435 3435 3435 0
248 20250403 153600 13795550 3435 3435 3435 3435 0
249 20250403 153500 13795550 3435 3435 3435 3435 0
250 20250403 153400 13795550 3435 3435 3435 3435 0
251 20250403 153300 13795550 3435 3435 3435 3435 0
252 20250403 153200 13795550 3435 3435 3435 3435 0
253 20250403 153100 13795550 3435 3435 3435 3435 0
254 20250403 153000 13795550 3435 3435 3435 3435 243
255 20250403 152900 12960845 3445 3445 3445 3445 0
256 20250403 152800 12960845 3445 3445 3445 3445 0
257 20250403 152700 12960845 3445 3445 3445 3445 0
258 20250403 152600 12960845 3445 3445 3445 3445 0
259 20250403 152500 12960845 3445 3445 3445 3445 0
260 20250403 152400 12960845 3445 3445 3445 3445 0
261 20250403 152300 12960845 3445 3445 3445 3445 0
262 20250403 152200 12960845 3445 3445 3445 3445 0
263 20250403 152100 12960845 3445 3445 3445 3445 0
264 20250403 152000 12960845 3445 3445 3445 3445 0
265 20250403 151900 12960845 3445 3445 3445 3445 0
266 20250403 151800 12960845 3445 3445 3445 3445 0
267 20250403 151700 12960845 3445 3445 3445 3445 0
268 20250403 151600 12960845 3445 3445 3445 3445 0
269 20250403 151500 12960845 3445 3445 3445 3445 0
270 20250403 151400 12960845 3445 3445 3445 3445 0
271 20250403 151300 12960845 3445 3445 3445 3445 0
272 20250403 151200 12960845 3445 3445 3445 3445 0
273 20250403 151100 12960845 3445 3445 3445 3445 0
274 20250403 151000 12960845 3445 3445 3445 3445 0
275 20250403 150900 12960845 3445 3445 3445 3445 1
276 20250403 150800 12957400 3445 3445 3445 3445 0
277 20250403 150700 12957400 3445 3445 3445 3445 0
278 20250403 150600 12957400 3445 3445 3445 3445 2
279 20250403 150500 12950510 3445 3445 3445 3445 0
280 20250403 150400 12950510 3445 3440 3445 3440 26
281 20250403 150300 12861065 3445 3440 3445 3440 2
282 20250403 150200 12854180 3440 3440 3440 3440 0
283 20250403 150100 12854180 3440 3440 3440 3440 0
284 20250403 150000 12854180 3440 3440 3440 3440 0
285 20250403 145900 12854180 3440 3450 3450 3440 1517
286 20250403 145800 7634155 3460 3460 3460 3460 0
287 20250403 145700 7634155 3460 3460 3460 3460 0
288 20250403 145600 7634155 3460 3460 3460 3460 0
289 20250403 145500 7634155 3460 3460 3460 3460 0
290 20250403 145400 7634155 3460 3460 3460 3460 0
291 20250403 145300 7634155 3460 3460 3460 3460 0
292 20250403 145200 7634155 3460 3460 3460 3460 0
293 20250403 145100 7634155 3460 3460 3460 3460 0
294 20250403 145000 7634155 3460 3460 3460 3460 0
295 20250403 144900 7634155 3460 3450 3460 3450 6
296 20250403 144800 7613445 3465 3465 3465 3465 0
297 20250403 144700 7613445 3465 3465 3465 3465 0
298 20250403 144600 7613445 3465 3465 3465 3465 0
299 20250403 144500 7613445 3465 3465 3465 3465 0
300 20250403 144400 7613445 3465 3465 3465 3465 0
301 20250403 144300 7613445 3465 3465 3465 3465 0
302 20250403 144200 7613445 3465 3465 3465 3465 0
303 20250403 144100 7613445 3465 3465 3465 3465 0
304 20250403 144000 7613445 3465 3465 3465 3465 0
305 20250403 143900 7613445 3465 3465 3465 3465 0
306 20250403 143800 7613445 3465 3465 3465 3465 0
307 20250403 143700 7613445 3465 3465 3465 3465 0
308 20250403 143600 7613445 3465 3465 3465 3465 0
309 20250403 143500 7613445 3465 3465 3465 3465 0
310 20250403 143400 7613445 3465 3465 3465 3465 0
311 20250403 143300 7613445 3465 3465 3465 3465 0
312 20250403 143200 7613445 3465 3465 3465 3465 0
313 20250403 143100 7613445 3465 3465 3465 3465 0
314 20250403 143000 7613445 3465 3465 3465 3465 0
315 20250403 142900 7613445 3465 3465 3465 3465 0
316 20250403 142800 7613445 3465 3465 3465 3465 0
317 20250403 142700 7613445 3465 3465 3465 3465 0
318 20250403 142600 7613445 3465 3465 3465 3465 0
319 20250403 142500 7613445 3465 3465 3465 3465 10
320 20250403 142400 7578795 3465 3460 3465 3460 438
321 20250403 142300 6063310 3455 3440 3455 3440 244
322 20250403 142200 5222555 3440 3440 3440 3440 0
323 20250403 142100 5222555 3440 3440 3440 3440 0
324 20250403 142000 5222555 3440 3440 3440 3440 12
325 20250403 141900 5181275 3440 3440 3440 3440 0
326 20250403 141800 5181275 3440 3440 3440 3440 0
327 20250403 141700 5181275 3440 3440 3440 3440 0
328 20250403 141600 5181275 3440 3440 3440 3440 0
329 20250403 141500 5181275 3440 3435 3440 3435 25
330 20250403 141400 5095390 3440 3440 3440 3440 0
331 20250403 141300 5095390 3440 3440 3440 3440 0
332 20250403 141200 5095390 3440 3440 3440 3440 0
333 20250403 141100 5095390 3440 3440 3440 3440 0
334 20250403 141000 5095390 3440 3440 3440 3440 0
335 20250403 140900 5095390 3440 3440 3440 3440 1
336 20250403 140800 5091950 3440 3440 3440 3440 0
337 20250403 140700 5091950 3440 3440 3440 3440 0
338 20250403 140600 5091950 3440 3440 3440 3440 0
339 20250403 140500 5091950 3440 3440 3440 3440 0
340 20250403 140400 5091950 3440 3440 3440 3440 0
341 20250403 140300 5091950 3440 3440 3440 3440 0
342 20250403 140200 5091950 3440 3440 3440 3440 0
343 20250403 140100 5091950 3440 3440 3440 3440 0
344 20250403 140000 5091950 3440 3440 3440 3440 4
345 20250403 135900 5078190 3440 3440 3440 3440 0
346 20250403 135800 5078190 3440 3440 3440 3440 0
347 20250403 135700 5078190 3440 3440 3440 3440 0
348 20250403 135600 5078190 3440 3440 3440 3440 0
349 20250403 135500 5078190 3440 3440 3440 3440 0
350 20250403 135400 5078190 3440 3440 3440 3440 0
351 20250403 135300 5078190 3440 3440 3440 3440 0
352 20250403 135200 5078190 3440 3440 3440 3440 0
353 20250403 135100 5078190 3440 3440 3440 3440 0
354 20250403 135000 5078190 3440 3440 3440 3440 0
355 20250403 134900 5078190 3440 3440 3440 3440 0
356 20250403 134800 5078190 3440 3440 3440 3440 0
357 20250403 134700 5078190 3440 3440 3440 3440 0
358 20250403 134600 5078190 3440 3440 3440 3440 0
359 20250403 134500 5078190 3440 3440 3440 3440 0
360 20250403 134400 5078190 3440 3440 3440 3440 0
361 20250403 134300 5078190 3440 3440 3440 3440 0
362 20250403 134200 5078190 3440 3440 3440 3440 0
363 20250403 134100 5078190 3440 3440 3440 3440 0
364 20250403 134000 5078190 3440 3440 3440 3440 0
365 20250403 133900 5078190 3440 3440 3440 3440 0
366 20250403 133800 5078190 3440 3440 3440 3440 1
367 20250403 133700 5074750 3440 3440 3440 3440 0
368 20250403 133600 5074750 3440 3440 3440 3440 0
369 20250403 133500 5074750 3440 3440 3440 3440 0
370 20250403 133400 5074750 3440 3440 3440 3440 0
371 20250403 133300 5074750 3440 3440 3440 3440 1
372 20250403 133200 5071310 3435 3435 3435 3435 0
373 20250403 133100 5071310 3435 3435 3435 3435 0
374 20250403 133000 5071310 3435 3435 3435 3435 0
375 20250403 132900 5071310 3435 3435 3435 3435 0
376 20250403 132800 5071310 3435 3435 3435 3435 0
377 20250403 132700 5071310 3435 3420 3435 3420 320
378 20250403 132600 3973465 3420 3420 3420 3420 0
379 20250403 132500 3973465 3420 3420 3420 3420 0
380 20250403 132400 3973465 3420 3420 3420 3420 0
381 20250403 132300 3973465 3420 3420 3420 3420 0
382 20250403 132200 3973465 3420 3420 3420 3420 0
383 20250403 132100 3973465 3420 3420 3420 3420 0
384 20250403 132000 3973465 3420 3420 3420 3420 0
385 20250403 131900 3973465 3420 3420 3420 3420 0
386 20250403 131800 3973465 3420 3420 3420 3420 0
387 20250403 131700 3973465 3420 3420 3420 3420 0
388 20250403 131600 3973465 3420 3420 3420 3420 0
389 20250403 131500 3973465 3420 3420 3420 3420 0
390 20250403 131400 3973465 3420 3420 3420 3420 0
391 20250403 131300 3973465 3420 3420 3420 3420 0
392 20250403 131200 3973465 3420 3420 3420 3420 1
393 20250403 131100 3970045 3420 3420 3420 3420 0
394 20250403 131000 3970045 3420 3420 3420 3420 0
395 20250403 130900 3970045 3420 3420 3420 3420 0
396 20250403 130800 3970045 3420 3420 3420 3420 0
397 20250403 130700 3970045 3420 3420 3420 3420 0
398 20250403 130600 3970045 3420 3420 3420 3420 0
399 20250403 130500 3970045 3420 3420 3420 3420 0
400 20250403 130400 3970045 3420 3420 3420 3420 0
401 20250403 130300 3970045 3420 3420 3420 3420 0
402 20250403 130200 3970045 3420 3420 3420 3420 0
403 20250403 130100 3970045 3420 3420 3420 3420 0
404 20250403 130000 3970045 3420 3420 3420 3420 0
405 20250403 125900 3970045 3420 3420 3420 3420 0
406 20250403 125800 3970045 3420 3420 3420 3420 0
407 20250403 125700 3970045 3420 3420 3420 3420 0
408 20250403 125600 3970045 3420 3420 3420 3420 0
409 20250403 125500 3970045 3420 3420 3420 3420 0
410 20250403 125400 3970045 3420 3420 3420 3420 0
411 20250403 125300 3970045 3420 3420 3420 3420 0
412 20250403 125200 3970045 3420 3420 3420 3420 0
413 20250403 125100 3970045 3420 3420 3420 3420 0
414 20250403 125000 3970045 3420 3420 3420 3420 0
415 20250403 124900 3970045 3420 3420 3420 3420 0
416 20250403 124800 3970045 3420 3420 3420 3420 0
417 20250403 124700 3970045 3420 3420 3420 3420 0
418 20250403 124600 3970045 3420 3420 3420 3420 0
419 20250403 124500 3970045 3420 3420 3420 3420 0
420 20250403 124400 3970045 3420 3420 3420 3420 0
421 20250403 124300 3970045 3420 3420 3420 3420 0
422 20250403 124200 3970045 3420 3420 3420 3420 16
423 20250403 124100 3915325 3425 3425 3425 3425 0
424 20250403 124000 3915325 3425 3425 3425 3425 0
425 20250403 123900 3915325 3425 3425 3425 3425 0
426 20250403 123800 3915325 3425 3425 3425 3425 0
427 20250403 123700 3915325 3425 3425 3425 3425 0
428 20250403 123600 3915325 3425 3425 3425 3425 0
429 20250403 123500 3915325 3425 3425 3425 3425 1
430 20250403 123400 3911900 3425 3425 3425 3425 0
431 20250403 123300 3911900 3425 3425 3425 3425 0
432 20250403 123200 3911900 3425 3425 3425 3425 0
433 20250403 123100 3911900 3425 3425 3425 3425 0
434 20250403 123000 3911900 3425 3425 3425 3425 0
435 20250403 122900 3911900 3425 3425 3425 3425 0
436 20250403 122800 3911900 3425 3425 3425 3425 0
437 20250403 122700 3911900 3425 3425 3425 3425 0
438 20250403 122600 3911900 3425 3425 3425 3425 0
439 20250403 122500 3911900 3425 3425 3425 3425 0
440 20250403 122400 3911900 3425 3425 3425 3425 0
441 20250403 122300 3911900 3425 3425 3425 3425 0
442 20250403 122200 3911900 3425 3425 3425 3425 0
443 20250403 122100 3911900 3425 3425 3425 3425 0
444 20250403 122000 3911900 3425 3425 3425 3425 0
445 20250403 121900 3911900 3425 3425 3425 3425 0
446 20250403 121800 3911900 3425 3425 3425 3425 0
447 20250403 121700 3911900 3425 3425 3425 3425 0
448 20250403 121600 3911900 3425 3425 3425 3425 0
449 20250403 121500 3911900 3425 3425 3425 3425 0
450 20250403 121400 3911900 3425 3425 3425 3425 0
451 20250403 121300 3911900 3425 3425 3425 3425 0
452 20250403 121200 3911900 3425 3425 3425 3425 0
453 20250403 121100 3911900 3425 3425 3425 3425 0
454 20250403 121000 3911900 3425 3425 3425 3425 0
455 20250403 120900 3911900 3425 3425 3425 3425 0
456 20250403 120800 3911900 3425 3425 3425 3425 0
457 20250403 120700 3911900 3425 3425 3425 3425 1
458 20250403 120600 3908475 3410 3410 3410 3410 0
459 20250403 120500 3908475 3410 3410 3410 3410 0
460 20250403 120400 3908475 3410 3410 3410 3410 0
461 20250403 120300 3908475 3410 3410 3410 3410 0
462 20250403 120200 3908475 3410 3410 3410 3410 0
463 20250403 120100 3908475 3410 3410 3410 3410 0
464 20250403 120000 3908475 3410 3410 3410 3410 0
465 20250403 115900 3908475 3410 3410 3410 3410 0
466 20250403 115800 3908475 3410 3410 3410 3410 0
467 20250403 115700 3908475 3410 3410 3410 3410 0
468 20250403 115600 3908475 3410 3410 3410 3410 0
469 20250403 115500 3908475 3410 3410 3410 3410 0
470 20250403 115400 3908475 3410 3410 3410 3410 0
471 20250403 115300 3908475 3410 3410 3410 3410 0
472 20250403 115200 3908475 3410 3410 3410 3410 0
473 20250403 115100 3908475 3410 3410 3410 3410 0
474 20250403 115000 3908475 3410 3410 3410 3410 0
475 20250403 114900 3908475 3410 3410 3410 3410 0
476 20250403 114800 3908475 3410 3410 3410 3410 0
477 20250403 114700 3908475 3410 3410 3410 3410 0
478 20250403 114600 3908475 3410 3410 3410 3410 0
479 20250403 114500 3908475 3410 3410 3410 3410 0
480 20250403 114400 3908475 3410 3410 3410 3410 0
481 20250403 114300 3908475 3410 3410 3410 3410 0
482 20250403 114200 3908475 3410 3410 3410 3410 0
483 20250403 114100 3908475 3410 3410 3410 3410 0
484 20250403 114000 3908475 3410 3410 3410 3410 0
485 20250403 113900 3908475 3410 3410 3410 3410 0
486 20250403 113800 3908475 3410 3410 3410 3410 0
487 20250403 113700 3908475 3410 3410 3410 3410 0
488 20250403 113600 3908475 3410 3410 3410 3410 0
489 20250403 113500 3908475 3410 3410 3410 3410 0
490 20250403 113400 3908475 3410 3410 3410 3410 0
491 20250403 113300 3908475 3410 3410 3410 3410 0
492 20250403 113200 3908475 3410 3410 3410 3410 15
493 20250403 113100 3857325 3410 3410 3410 3410 0
494 20250403 113000 3857325 3410 3410 3410 3410 0
495 20250403 112900 3857325 3410 3410 3410 3410 0
496 20250403 112800 3857325 3410 3410 3410 3410 0
497 20250403 112700 3857325 3410 3410 3410 3410 0
498 20250403 112600 3857325 3410 3410 3410 3410 0
499 20250403 112500 3857325 3410 3410 3410 3410 0
500 20250403 112400 3857325 3410 3410 3410 3410 0
501 20250403 112300 3857325 3410 3410 3410 3410 0
502 20250403 112200 3857325 3410 3410 3410 3410 0
503 20250403 112100 3857325 3410 3410 3410 3410 0
504 20250403 112000 3857325 3410 3410 3410 3410 0
505 20250403 111900 3857325 3410 3410 3410 3410 0
506 20250403 111800 3857325 3410 3410 3410 3410 0
507 20250403 111700 3857325 3410 3410 3410 3410 0
508 20250403 111600 3857325 3410 3410 3410 3410 0
509 20250403 111500 3857325 3410 3410 3410 3410 0
510 20250403 111400 3857325 3410 3410 3410 3410 0
511 20250403 111300 3857325 3410 3410 3410 3410 0
512 20250403 111200 3857325 3410 3410 3410 3410 0
513 20250403 111100 3857325 3410 3420 3420 3410 20
514 20250403 111000 3789100 3425 3425 3425 3425 0
515 20250403 110900 3789100 3425 3425 3425 3425 0
516 20250403 110800 3789100 3425 3425 3425 3425 0
517 20250403 110700 3789100 3425 3425 3425 3425 0
518 20250403 110600 3789100 3425 3425 3425 3425 0
519 20250403 110500 3789100 3425 3425 3425 3425 0
520 20250403 110400 3789100 3425 3425 3425 3425 0
521 20250403 110300 3789100 3425 3425 3425 3425 0
522 20250403 110200 3789100 3425 3425 3425 3425 0
523 20250403 110100 3789100 3425 3425 3425 3425 0
524 20250403 110000 3789100 3425 3425 3425 3425 1
525 20250403 105900 3785675 3410 3410 3410 3410 0
526 20250403 105800 3785675 3410 3410 3410 3410 0
527 20250403 105700 3785675 3410 3410 3410 3410 0
528 20250403 105600 3785675 3410 3410 3410 3410 0
529 20250403 105500 3785675 3410 3415 3415 3410 100
530 20250403 105400 3444645 3425 3425 3425 3425 0
531 20250403 105300 3444645 3425 3425 3425 3425 0
532 20250403 105200 3444645 3425 3425 3425 3425 0
533 20250403 105100 3444645 3425 3425 3425 3425 1
534 20250403 105000 3441220 3410 3410 3410 3410 0
535 20250403 104900 3441220 3410 3410 3410 3410 0
536 20250403 104800 3441220 3410 3410 3410 3410 10
537 20250403 104700 3407120 3410 3410 3410 3410 0
538 20250403 104600 3407120 3410 3410 3410 3410 0
539 20250403 104500 3407120 3410 3410 3410 3410 0
540 20250403 104400 3407120 3410 3415 3415 3410 5
541 20250403 104300 3390050 3420 3420 3420 3420 0
542 20250403 104200 3390050 3420 3420 3420 3420 0
543 20250403 104100 3390050 3420 3420 3420 3420 0
544 20250403 104000 3390050 3420 3420 3420 3420 0
545 20250403 103900 3390050 3420 3420 3420 3420 0
546 20250403 103800 3390050 3420 3420 3420 3420 21
547 20250403 103700 3318230 3420 3420 3420 3420 0
548 20250403 103600 3318230 3420 3420 3420 3420 0
549 20250403 103500 3318230 3420 3420 3420 3420 11
550 20250403 103400 3280610 3420 3420 3420 3420 0
551 20250403 103300 3280610 3420 3420 3420 3420 10
552 20250403 103200 3246410 3420 3420 3420 3420 0
553 20250403 103100 3246410 3420 3420 3420 3420 0
554 20250403 103000 3246410 3420 3420 3420 3420 0
555 20250403 102900 3246410 3420 3420 3420 3420 0
556 20250403 102800 3246410 3420 3420 3420 3420 17
557 20250403 102700 3188270 3420 3420 3420 3420 0
558 20250403 102600 3188270 3420 3420 3420 3420 0
559 20250403 102500 3188270 3420 3420 3420 3420 0
560 20250403 102400 3188270 3420 3420 3420 3420 0
561 20250403 102300 3188270 3420 3420 3420 3420 0
562 20250403 102200 3188270 3420 3420 3420 3420 0
563 20250403 102100 3188270 3420 3420 3420 3420 0
564 20250403 102000 3188270 3420 3420 3420 3420 0
565 20250403 101900 3188270 3420 3420 3420 3420 0
566 20250403 101800 3188270 3420 3420 3420 3420 0
567 20250403 101700 3188270 3420 3420 3420 3420 0
568 20250403 101600 3188270 3420 3420 3420 3420 0
569 20250403 101500 3188270 3420 3420 3420 3420 0
570 20250403 101400 3188270 3420 3420 3420 3420 0
571 20250403 101300 3188270 3420 3420 3420 3420 0
572 20250403 101200 3188270 3420 3420 3420 3420 0
573 20250403 101100 3188270 3420 3430 3430 3420 280
574 20250403 101000 2230650 3430 3430 3430 3430 0
575 20250403 100900 2230650 3430 3430 3430 3430 7
576 20250403 100800 2206640 3430 3430 3430 3430 1
577 20250403 100700 2203210 3420 3420 3420 3420 0
578 20250403 100600 2203210 3420 3420 3420 3420 0
579 20250403 100500 2203210 3420 3420 3420 3420 0
580 20250403 100400 2203210 3420 3425 3425 3420 24
581 20250403 100300 2121090 3435 3435 3435 3435 1
582 20250403 100200 2117655 3435 3435 3435 3435 0
583 20250403 100100 2117655 3435 3435 3435 3435 0
584 20250403 100000 2117655 3435 3435 3435 3435 0
585 20250403 095900 2117655 3435 3435 3435 3435 0
586 20250403 095800 2117655 3435 3435 3435 3435 0
587 20250403 095700 2117655 3435 3435 3435 3435 0
588 20250403 095600 2117655 3435 3435 3435 3435 0
589 20250403 095500 2117655 3435 3435 3435 3435 0
590 20250403 095400 2117655 3435 3435 3435 3435 0
591 20250403 095300 2117655 3435 3435 3435 3435 0
592 20250403 095200 2117655 3435 3435 3435 3435 0
593 20250403 095100 2117655 3435 3435 3435 3435 0
594 20250403 095000 2117655 3435 3435 3435 3435 0
595 20250403 094900 2117655 3435 3435 3435 3435 0
596 20250403 094800 2117655 3435 3435 3435 3435 0
597 20250403 094700 2117655 3435 3435 3435 3435 0
598 20250403 094600 2117655 3435 3435 3435 3435 0
599 20250403 094500 2117655 3435 3435 3435 3435 0
600 20250403 094400 2117655 3435 3435 3435 3435 5
601 20250403 094300 2100480 3435 3435 3435 3435 4
602 20250403 094200 2086740 3435 3430 3435 3430 148
603 20250403 094100 1579050 3425 3425 3425 3420 77
604 20250403 094000 1315380 3420 3410 3420 3410 50
605 20250403 093900 1144650 3410 3410 3410 3410 0
606 20250403 093800 1144650 3410 3410 3410 3410 0
607 20250403 093700 1144650 3410 3410 3410 3410 0
608 20250403 093600 1144650 3410 3410 3410 3410 0
609 20250403 093500 1144650 3410 3410 3410 3410 2
610 20250403 093400 1137830 3410 3410 3410 3410 1
611 20250403 093300 1134420 3405 3405 3405 3405 2
612 20250403 093200 1127610 3405 3405 3405 3405 9
613 20250403 093100 1096965 3405 3405 3405 3405 0
614 20250403 093000 1096965 3405 3400 3405 3395 35
615 20250403 092900 978120 3400 3400 3400 3400 1
616 20250403 092800 974720 3395 3395 3395 3395 31
617 20250403 092700 869475 3395 3395 3395 3395 0
618 20250403 092600 869475 3395 3395 3395 3395 1
619 20250403 092500 866080 3390 3390 3390 3390 0
620 20250403 092400 866080 3390 3395 3395 3390 2
621 20250403 092300 859295 3400 3385 3400 3385 3
622 20250403 092200 849110 3390 3390 3390 3390 0
623 20250403 092100 849110 3390 3390 3390 3390 0
624 20250403 092000 849110 3390 3390 3390 3390 0
625 20250403 091900 849110 3390 3390 3390 3390 0
626 20250403 091800 849110 3390 3390 3390 3390 0
627 20250403 091700 849110 3390 3390 3390 3390 6
628 20250403 091600 828770 3415 3415 3415 3415 0
629 20250403 091500 828770 3415 3415 3415 3415 0
630 20250403 091400 828770 3415 3415 3415 3415 21
631 20250403 091300 757055 3415 3415 3415 3415 0
632 20250403 091200 757055 3415 3415 3415 3415 0
633 20250403 091100 757055 3415 3415 3415 3415 0
634 20250403 091000 757055 3415 3415 3415 3415 0
635 20250403 090900 757055 3415 3415 3415 3415 0
636 20250403 090800 757055 3415 3415 3415 3415 0
637 20250403 090700 757055 3415 3415 3415 3415 0
638 20250403 090600 757055 3415 3415 3415 3415 8
639 20250403 090500 729735 3415 3415 3415 3415 0
640 20250403 090400 729735 3415 3415 3415 3415 0
641 20250403 090300 729735 3415 3415 3415 3415 0
642 20250403 090200 729735 3415 3415 3415 3415 1
643 20250403 090100 726320 3400 3400 3400 3400 1
644 20250403 090000 722920 3410 3410 3410 3410 212