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

646
091590/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194400,77338402,3600,3600,3600,3600,651
20250403,194300,77338402,3600,3600,3600,3600,0
20250403,194200,77338402,3600,3600,3600,3600,0
20250403,194100,77338402,3600,3600,3600,3600,0
20250403,194000,77338402,3600,3600,3600,3600,0
20250403,193900,77338402,3600,3600,3600,3600,0
20250403,193800,77338402,3600,3600,3600,3600,0
20250403,193700,77338402,3600,3600,3600,3600,0
20250403,193600,77338402,3600,3600,3600,3600,0
20250403,193500,77338402,3600,3600,3600,3600,0
20250403,193400,77338402,3600,3600,3600,3600,0
20250403,193300,77338402,3600,3600,3600,3600,0
20250403,193200,77338402,3600,3600,3600,3600,0
20250403,193100,77338402,3600,3600,3600,3600,0
20250403,193000,77338402,3600,3600,3600,3600,0
20250403,192900,77338402,3600,3600,3600,3600,0
20250403,192800,77338402,3600,3600,3600,3600,0
20250403,192700,77338402,3600,3600,3600,3600,0
20250403,192600,77338402,3600,3600,3600,3600,0
20250403,192500,77338402,3600,3600,3600,3600,0
20250403,192400,77338402,3600,3600,3600,3600,0
20250403,192300,77338402,3600,3600,3600,3600,0
20250403,192200,77338402,3600,3600,3600,3600,0
20250403,192100,77338402,3600,3600,3600,3600,0
20250403,192000,77338402,3600,3600,3600,3600,0
20250403,191900,77338402,3600,3600,3600,3600,0
20250403,191800,77338402,3600,3600,3600,3600,0
20250403,191700,77338402,3600,3600,3600,3600,0
20250403,191600,77338402,3600,3600,3600,3600,0
20250403,191500,77338402,3600,3600,3600,3600,0
20250403,191400,77338402,3600,3600,3600,3600,651
20250403,191300,77338402,3600,3600,3600,3600,0
20250403,191200,77338402,3600,3600,3600,3600,0
20250403,191100,77338402,3600,3600,3600,3600,0
20250403,191000,77338402,3600,3600,3600,3600,0
20250403,190900,77338402,3600,3600,3600,3600,0
20250403,190800,77338402,3600,3600,3600,3600,0
20250403,190700,77338402,3600,3600,3600,3600,0
20250403,190600,77338402,3600,3600,3600,3600,0
20250403,190500,77338402,3600,3600,3600,3600,0
20250403,190400,77338402,3600,3600,3600,3600,0
20250403,190300,77338402,3600,3600,3600,3600,0
20250403,190200,77338402,3600,3600,3600,3600,0
20250403,190100,77338402,3600,3600,3600,3600,0
20250403,190000,77338402,3600,3600,3600,3600,0
20250403,185900,77338402,3600,3600,3600,3600,0
20250403,185800,77338402,3600,3600,3600,3600,0
20250403,185700,77338402,3600,3600,3600,3600,0
20250403,185600,77338402,3600,3600,3600,3600,0
20250403,185500,77338402,3600,3600,3600,3600,0
20250403,185400,77338402,3600,3600,3600,3600,0
20250403,185300,77338402,3600,3600,3600,3600,0
20250403,185200,77338402,3600,3600,3600,3600,0
20250403,185100,77338402,3600,3600,3600,3600,0
20250403,185000,77338402,3600,3600,3600,3600,0
20250403,184900,77338402,3600,3600,3600,3600,0
20250403,184800,77338402,3600,3600,3600,3600,0
20250403,184700,77338402,3600,3600,3600,3600,0
20250403,184600,77338402,3600,3600,3600,3600,0
20250403,184500,77338402,3600,3600,3600,3600,0
20250403,184400,77338402,3600,3600,3600,3600,651
20250403,184300,77338402,3600,3600,3600,3600,0
20250403,184200,77338402,3600,3600,3600,3600,0
20250403,184100,77338402,3600,3600,3600,3600,0
20250403,184000,77338402,3600,3600,3600,3600,0
20250403,183900,77338402,3600,3600,3600,3600,0
20250403,183800,77338402,3600,3600,3600,3600,0
20250403,183700,77338402,3600,3600,3600,3600,0
20250403,183600,77338402,3600,3600,3600,3600,0
20250403,183500,77338402,3600,3600,3600,3600,0
20250403,183400,77338402,3600,3600,3600,3600,0
20250403,183300,77338402,3600,3600,3600,3600,0
20250403,183200,77338402,3600,3600,3600,3600,0
20250403,183100,77338402,3600,3600,3600,3600,0
20250403,183000,77338402,3600,3600,3600,3600,0
20250403,182900,77338402,3600,3600,3600,3600,0
20250403,182800,77338402,3600,3600,3600,3600,0
20250403,182700,77338402,3600,3600,3600,3600,0
20250403,182600,77338402,3600,3600,3600,3600,0
20250403,182500,77338402,3600,3600,3600,3600,0
20250403,182400,77338402,3600,3600,3600,3600,0
20250403,182300,77338402,3600,3600,3600,3600,0
20250403,182200,77338402,3600,3600,3600,3600,0
20250403,182100,77338402,3600,3600,3600,3600,0
20250403,182000,77338402,3600,3600,3600,3600,0
20250403,181900,77338402,3600,3600,3600,3600,0
20250403,181800,77338402,3600,3600,3600,3600,0
20250403,181700,77338402,3600,3600,3600,3600,0
20250403,181600,77338402,3600,3600,3600,3600,0
20250403,181500,77338402,3600,3600,3600,3600,0
20250403,181400,77338402,3600,3600,3600,3600,651
20250403,181300,77338402,3600,3600,3600,3600,0
20250403,181200,77338402,3600,3600,3600,3600,0
20250403,181100,77338402,3600,3600,3600,3600,0
20250403,181000,77338402,3600,3600,3600,3600,0
20250403,180900,77338402,3600,3600,3600,3600,0
20250403,180800,77338402,3600,3600,3600,3600,0
20250403,180700,77338402,3600,3600,3600,3600,0
20250403,180600,77338402,3600,3600,3600,3600,0
20250403,180500,77338402,3600,3600,3600,3600,0
20250403,180400,77338402,3600,3600,3600,3600,0
20250403,180300,77338402,3600,3600,3600,3600,0
20250403,180200,77338402,3600,3600,3600,3600,0
20250403,180100,77338402,3600,3600,3600,3600,0
20250403,180000,77338402,3600,3600,3600,3600,0
20250403,175900,77338402,3600,3600,3600,3600,0
20250403,175800,77338402,3600,3600,3600,3600,0
20250403,175700,77338402,3600,3600,3600,3600,0
20250403,175600,77338402,3600,3600,3600,3600,0
20250403,175500,77338402,3600,3600,3600,3600,0
20250403,175400,77338402,3600,3600,3600,3600,0
20250403,175300,77338402,3600,3600,3600,3600,0
20250403,175200,77338402,3600,3600,3600,3600,0
20250403,175100,77338402,3600,3600,3600,3600,0
20250403,175000,77338402,3600,3600,3600,3600,0
20250403,174900,77338402,3600,3600,3600,3600,0
20250403,174800,77338402,3600,3600,3600,3600,0
20250403,174700,77338402,3600,3600,3600,3600,0
20250403,174600,77338402,3600,3600,3600,3600,0
20250403,174500,77338402,3600,3600,3600,3600,0
20250403,174400,77338402,3600,3600,3600,3600,651
20250403,174300,77338402,3600,3600,3600,3600,0
20250403,174200,77338402,3600,3600,3600,3600,0
20250403,174100,77338402,3600,3600,3600,3600,0
20250403,174000,77338402,3600,3600,3600,3600,0
20250403,173900,77338402,3600,3600,3600,3600,0
20250403,173800,77338402,3600,3600,3600,3600,0
20250403,173700,77338402,3600,3600,3600,3600,0
20250403,173600,77338402,3600,3600,3600,3600,0
20250403,173500,77338402,3600,3600,3600,3600,0
20250403,173400,77338402,3600,3600,3600,3600,0
20250403,173300,77338402,3600,3600,3600,3600,0
20250403,173200,77338402,3600,3600,3600,3600,0
20250403,173100,77338402,3600,3600,3600,3600,0
20250403,173000,77338402,3600,3600,3600,3600,0
20250403,172900,77338402,3600,3600,3600,3600,0
20250403,172800,77338402,3600,3600,3600,3600,0
20250403,172700,77338402,3600,3600,3600,3600,0
20250403,172600,77338402,3600,3600,3600,3600,0
20250403,172500,77338402,3600,3600,3600,3600,0
20250403,172400,77338402,3600,3600,3600,3600,0
20250403,172300,77338402,3600,3600,3600,3600,0
20250403,172200,77338402,3600,3600,3600,3600,0
20250403,172100,77338402,3600,3600,3600,3600,0
20250403,172000,77338402,3600,3600,3600,3600,0
20250403,171900,77338402,3600,3600,3600,3600,0
20250403,171800,77338402,3600,3600,3600,3600,0
20250403,171700,77338402,3600,3600,3600,3600,0
20250403,171600,77338402,3600,3600,3600,3600,0
20250403,171500,77338402,3600,3600,3600,3600,0
20250403,171400,77338402,3600,3600,3600,3600,651
20250403,171300,77338402,3600,3600,3600,3600,0
20250403,171200,77338402,3600,3600,3600,3600,0
20250403,171100,77338402,3600,3600,3600,3600,0
20250403,171000,77338402,3600,3600,3600,3600,0
20250403,170900,77338402,3600,3600,3600,3600,0
20250403,170800,77338402,3600,3600,3600,3600,0
20250403,170700,77338402,3600,3600,3600,3600,0
20250403,170600,77338402,3600,3600,3600,3600,0
20250403,170500,77338402,3600,3600,3600,3600,0
20250403,170400,77338402,3600,3600,3600,3600,0
20250403,170300,77338402,3600,3600,3600,3600,0
20250403,170200,77338402,3600,3600,3600,3600,0
20250403,170100,77338402,3600,3600,3600,3600,0
20250403,170000,77338402,3600,3600,3600,3600,0
20250403,165900,77338402,3600,3600,3600,3600,0
20250403,165800,77338402,3600,3600,3600,3600,0
20250403,165700,77338402,3600,3600,3600,3600,0
20250403,165600,77338402,3600,3600,3600,3600,0
20250403,165500,77338402,3600,3600,3600,3600,0
20250403,165400,77338402,3600,3600,3600,3600,0
20250403,165300,77338402,3600,3600,3600,3600,0
20250403,165200,77338402,3600,3600,3600,3600,0
20250403,165100,77338402,3600,3600,3600,3600,0
20250403,165000,77338402,3600,3600,3600,3600,0
20250403,164900,77338402,3600,3600,3600,3600,0
20250403,164800,77338402,3600,3600,3600,3600,0
20250403,164700,77338402,3600,3600,3600,3600,0
20250403,164600,77338402,3600,3600,3600,3600,0
20250403,164500,77338402,3600,3600,3600,3600,0
20250403,164400,77338402,3600,3600,3600,3600,651
20250403,164300,77338402,3600,3600,3600,3600,0
20250403,164200,77338402,3600,3600,3600,3600,0
20250403,164100,77338402,3600,3600,3600,3600,0
20250403,164000,77338402,3600,3600,3600,3600,0
20250403,163900,77338402,3600,3600,3600,3600,0
20250403,163800,77338402,3600,3600,3600,3600,0
20250403,163700,77338402,3600,3600,3600,3600,0
20250403,163600,77338402,3600,3600,3600,3600,0
20250403,163500,77338402,3600,3600,3600,3600,0
20250403,163400,77338402,3600,3600,3600,3600,0
20250403,163300,77338402,3600,3600,3600,3600,0
20250403,163200,77338402,3600,3600,3600,3600,0
20250403,163100,77338402,3600,3600,3600,3600,0
20250403,163000,77338402,3600,3600,3600,3600,0
20250403,162900,77338402,3600,3600,3600,3600,0
20250403,162800,77338402,3600,3600,3600,3600,0
20250403,162700,77338402,3600,3600,3600,3600,0
20250403,162600,77338402,3600,3600,3600,3600,0
20250403,162500,77338402,3600,3600,3600,3600,0
20250403,162400,77338402,3600,3600,3600,3600,0
20250403,162300,77338402,3600,3600,3600,3600,0
20250403,162200,77338402,3600,3600,3600,3600,0
20250403,162100,77338402,3600,3600,3600,3600,0
20250403,162000,77338402,3600,3600,3600,3600,0
20250403,161900,77338402,3600,3600,3600,3600,0
20250403,161800,77338402,3600,3600,3600,3600,0
20250403,161700,77338402,3600,3600,3600,3600,0
20250403,161600,77338402,3600,3600,3600,3600,0
20250403,161500,77338402,3600,3600,3600,3600,0
20250403,161400,77338402,3600,3600,3600,3600,651
20250403,161300,77338402,3600,3600,3600,3600,0
20250403,161200,77338402,3600,3600,3600,3600,0
20250403,161100,77338402,3600,3600,3600,3600,0
20250403,161000,77338402,3600,3600,3600,3600,0
20250403,160900,77338402,3600,3600,3600,3600,0
20250403,160800,77338402,3600,3600,3600,3600,0
20250403,160700,77338402,3600,3600,3600,3600,0
20250403,160600,77338402,3600,3600,3600,3600,0
20250403,160500,77338402,3600,3600,3600,3600,0
20250403,160400,77338402,3600,3600,3600,3600,0
20250403,160300,77338402,3600,3600,3600,3600,0
20250403,160200,77338402,3600,3600,3600,3600,0
20250403,160100,77338402,3600,3600,3600,3600,0
20250403,160000,77338402,3600,3600,3600,3600,0
20250403,155900,77338402,3600,3600,3600,3600,0
20250403,155800,77338402,3600,3600,3600,3600,0
20250403,155700,77338402,3600,3600,3600,3600,0
20250403,155600,77338402,3600,3600,3600,3600,0
20250403,155500,77338402,3600,3600,3600,3600,0
20250403,155400,77338402,3600,3600,3600,3600,0
20250403,155300,77338402,3600,3600,3600,3600,0
20250403,155200,77338402,3600,3600,3600,3600,0
20250403,155100,77338402,3600,3600,3600,3600,0
20250403,155000,77338402,3600,3600,3600,3600,0
20250403,154900,77338402,3600,3600,3600,3600,0
20250403,154800,77338402,3600,3600,3600,3600,0
20250403,154700,77338402,3600,3600,3600,3600,0
20250403,154600,77338402,3600,3600,3600,3600,0
20250403,154500,77338402,3600,3600,3600,3600,0
20250403,154400,77338402,3600,3600,3600,3600,651
20250403,154300,77338402,3600,3600,3600,3600,0
20250403,154200,77338402,3600,3600,3600,3600,0
20250403,154100,77338402,3600,3600,3600,3600,0
20250403,154000,77338402,3600,3600,3600,3600,0
20250403,153900,77338402,3600,3600,3600,3600,0
20250403,153800,77338402,3600,3600,3600,3600,0
20250403,153700,77338402,3600,3600,3600,3600,0
20250403,153600,77338402,3600,3600,3600,3600,0
20250403,153500,77338402,3600,3600,3600,3600,0
20250403,153400,77338402,3600,3600,3600,3600,0
20250403,153300,77338402,3600,3600,3600,3600,0
20250403,153200,77338402,3600,3600,3600,3600,0
20250403,153100,77338402,3600,3600,3600,3600,0
20250403,153000,77338402,3600,3600,3600,3600,651
20250403,152900,74994802,3615,3615,3615,3615,0
20250403,152800,74994802,3615,3615,3615,3615,0
20250403,152700,74994802,3615,3615,3615,3615,0
20250403,152600,74994802,3615,3615,3615,3615,0
20250403,152500,74994802,3615,3615,3615,3615,0
20250403,152400,74994802,3615,3615,3615,3615,0
20250403,152300,74994802,3615,3615,3615,3615,0
20250403,152200,74994802,3615,3615,3615,3615,0
20250403,152100,74994802,3615,3615,3615,3615,0
20250403,152000,74994802,3615,3615,3615,3615,0
20250403,151900,74994802,3615,3615,3615,3615,0
20250403,151800,74994802,3615,3615,3615,3615,0
20250403,151700,74994802,3615,3615,3615,3615,0
20250403,151600,74994802,3615,3610,3615,3605,155
20250403,151500,74435297,3615,3615,3615,3615,0
20250403,151400,74435297,3615,3615,3615,3615,0
20250403,151300,74435297,3615,3615,3615,3615,0
20250403,151200,74435297,3615,3615,3615,3615,5
20250403,151100,74417222,3615,3615,3615,3615,0
20250403,151000,74417222,3615,3615,3615,3615,0
20250403,150900,74417222,3615,3615,3615,3615,0
20250403,150800,74417222,3615,3615,3615,3615,0
20250403,150700,74417222,3615,3615,3615,3615,0
20250403,150600,74417222,3615,3615,3615,3615,0
20250403,150500,74417222,3615,3615,3620,3605,32
20250403,150400,74301597,3620,3620,3620,3620,0
20250403,150300,74301597,3620,3620,3620,3620,0
20250403,150200,74301597,3620,3620,3620,3620,0
20250403,150100,74301597,3620,3620,3620,3620,100
20250403,150000,73939597,3625,3625,3625,3625,0
20250403,145900,73939597,3625,3605,3625,3605,2
20250403,145800,73932367,3630,3630,3630,3630,0
20250403,145700,73932367,3630,3630,3630,3630,0
20250403,145600,73932367,3630,3630,3630,3630,0
20250403,145500,73932367,3630,3605,3630,3605,281
20250403,145400,72916592,3605,3605,3605,3605,187
20250403,145300,72242457,3635,3635,3635,3635,0
20250403,145200,72242457,3635,3635,3635,3635,0
20250403,145100,72242457,3635,3635,3635,3635,0
20250403,145000,72242457,3635,3635,3635,3635,0
20250403,144900,72242457,3635,3635,3635,3635,0
20250403,144800,72242457,3635,3610,3635,3610,20
20250403,144700,72170232,3610,3610,3610,3610,16
20250403,144600,72112472,3635,3635,3635,3635,0
20250403,144500,72112472,3635,3635,3635,3635,0
20250403,144400,72112472,3635,3635,3635,3635,0
20250403,144300,72112472,3635,3630,3635,3630,77
20250403,144200,71832942,3630,3625,3630,3625,76
20250403,144100,71557437,3625,3625,3625,3625,0
20250403,144000,71557437,3625,3625,3625,3625,0
20250403,143900,71557437,3625,3625,3625,3625,0
20250403,143800,71557437,3625,3625,3625,3625,0
20250403,143700,71557437,3625,3625,3625,3625,0
20250403,143600,71557437,3625,3625,3625,3625,0
20250403,143500,71557437,3625,3612,3625,3585,34
20250403,143400,71434975,3625,3625,3625,3625,2
20250403,143300,71427725,3635,3635,3635,3635,0
20250403,143200,71427725,3635,3635,3635,3635,0
20250403,143100,71427725,3635,3635,3635,3635,0
20250403,143000,71427725,3635,3635,3635,3635,0
20250403,142900,71427725,3635,3610,3635,3585,99
20250403,142800,71072245,3635,3635,3635,3635,0
20250403,142700,71072245,3635,3635,3635,3635,0
20250403,142600,71072245,3635,3635,3635,3635,0
20250403,142500,71072245,3635,3635,3635,3635,0
20250403,142400,71072245,3635,3635,3635,3635,0
20250403,142300,71072245,3635,3635,3635,3635,1
20250403,142200,71068610,3640,3640,3640,3640,0
20250403,142100,71068610,3640,3640,3640,3640,0
20250403,142000,71068610,3640,3640,3640,3640,0
20250403,141900,71068610,3640,3640,3640,3640,0
20250403,141800,71068610,3640,3640,3640,3640,0
20250403,141700,71068610,3640,3640,3640,3640,0
20250403,141600,71068610,3640,3640,3640,3640,0
20250403,141500,71068610,3640,3640,3640,3640,0
20250403,141400,71068610,3640,3640,3640,3640,0
20250403,141300,71068610,3640,3640,3640,3640,0
20250403,141200,71068610,3640,3640,3640,3640,0
20250403,141100,71068610,3640,3640,3640,3640,0
20250403,141000,71068610,3640,3640,3640,3640,0
20250403,140900,71068610,3640,3640,3640,3640,0
20250403,140800,71068610,3640,3640,3640,3640,0
20250403,140700,71068610,3640,3640,3640,3640,0
20250403,140600,71068610,3640,3640,3640,3640,0
20250403,140500,71068610,3640,3640,3640,3640,0
20250403,140400,71068610,3640,3640,3640,3640,0
20250403,140300,71068610,3640,3640,3640,3640,0
20250403,140200,71068610,3640,3640,3640,3640,0
20250403,140100,71068610,3640,3640,3640,3640,0
20250403,140000,71068610,3640,3625,3640,3625,207
20250403,135900,70317050,3625,3625,3625,3625,75
20250403,135800,70045175,3625,3625,3625,3625,1
20250403,135700,70041550,3585,3635,3635,3585,3500
20250403,135600,57416000,3675,3675,3675,3675,0
20250403,135500,57416000,3675,3675,3675,3675,0
20250403,135400,57416000,3675,3675,3675,3675,3
20250403,135300,57404975,3635,3635,3635,3635,32
20250403,135200,57288655,3680,3680,3680,3680,0
20250403,135100,57288655,3680,3680,3680,3680,0
20250403,135000,57288655,3680,3680,3680,3680,0
20250403,134900,57288655,3680,3680,3680,3680,0
20250403,134800,57288655,3680,3680,3680,3680,0
20250403,134700,57288655,3680,3680,3680,3680,0
20250403,134600,57288655,3680,3680,3680,3680,0
20250403,134500,57288655,3680,3680,3680,3680,0
20250403,134400,57288655,3680,3680,3680,3680,50
20250403,134300,57104655,3680,3680,3680,3680,0
20250403,134200,57104655,3680,3680,3680,3680,0
20250403,134100,57104655,3680,3680,3680,3680,0
20250403,134000,57104655,3680,3680,3680,3680,0
20250403,133900,57104655,3680,3680,3680,3680,0
20250403,133800,57104655,3680,3680,3680,3680,0
20250403,133700,57104655,3680,3680,3680,3680,0
20250403,133600,57104655,3680,3680,3680,3680,0
20250403,133500,57104655,3680,3680,3680,3680,0
20250403,133400,57104655,3680,3680,3680,3680,0
20250403,133300,57104655,3680,3680,3680,3680,1
20250403,133200,57100975,3635,3635,3635,3635,0
20250403,133100,57100975,3635,3635,3635,3635,21
20250403,133000,57024640,3685,3685,3685,3685,0
20250403,132900,57024640,3685,3685,3685,3685,0
20250403,132800,57024640,3685,3685,3685,3685,0
20250403,132700,57024640,3685,3685,3685,3685,0
20250403,132600,57024640,3685,3685,3685,3685,0
20250403,132500,57024640,3685,3685,3685,3685,0
20250403,132400,57024640,3685,3630,3685,3630,2
20250403,132300,57017325,3690,3690,3690,3690,0
20250403,132200,57017325,3690,3690,3690,3690,0
20250403,132100,57017325,3690,3690,3690,3690,0
20250403,132000,57017325,3690,3690,3690,3690,0
20250403,131900,57017325,3690,3690,3690,3690,0
20250403,131800,57017325,3690,3690,3690,3690,0
20250403,131700,57017325,3690,3690,3690,3690,0
20250403,131600,57017325,3690,3690,3690,3690,0
20250403,131500,57017325,3690,3690,3690,3690,0
20250403,131400,57017325,3690,3690,3690,3690,0
20250403,131300,57017325,3690,3690,3690,3690,0
20250403,131200,57017325,3690,3690,3690,3690,0
20250403,131100,57017325,3690,3690,3690,3690,0
20250403,131000,57017325,3690,3690,3690,3690,0
20250403,130900,57017325,3690,3690,3690,3690,0
20250403,130800,57017325,3690,3690,3690,3690,0
20250403,130700,57017325,3690,3690,3690,3690,0
20250403,130600,57017325,3690,3690,3690,3690,0
20250403,130500,57017325,3690,3690,3690,3690,0
20250403,130400,57017325,3690,3690,3690,3690,0
20250403,130300,57017325,3690,3690,3690,3690,0
20250403,130200,57017325,3690,3690,3690,3690,0
20250403,130100,57017325,3690,3690,3690,3690,0
20250403,130000,57017325,3690,3690,3690,3690,0
20250403,125900,57017325,3690,3690,3690,3690,0
20250403,125800,57017325,3690,3630,3690,3630,2
20250403,125700,57010005,3690,3690,3690,3690,0
20250403,125600,57010005,3690,3690,3690,3690,0
20250403,125500,57010005,3690,3690,3690,3690,0
20250403,125400,57010005,3690,3690,3690,3690,1
20250403,125300,57006315,3690,3690,3690,3690,0
20250403,125200,57006315,3690,3690,3690,3690,3
20250403,125100,56995245,3690,3690,3690,3690,0
20250403,125000,56995245,3690,3690,3690,3690,0
20250403,124900,56995245,3690,3680,3690,3680,26
20250403,124800,56899555,3690,3650,3690,3650,1310
20250403,124700,52106945,3650,3650,3650,3650,15
20250403,124600,52052195,3650,3650,3650,3650,5
20250403,124500,52033945,3650,3650,3650,3650,10
20250403,124400,51997445,3650,3650,3650,3650,10
20250403,124300,51960945,3650,3650,3650,3650,0
20250403,124200,51960945,3650,3650,3650,3650,1
20250403,124100,51957295,3610,3610,3610,3610,16
20250403,124000,51899535,3650,3650,3650,3650,0
20250403,123900,51899535,3650,3650,3650,3650,0
20250403,123800,51899535,3650,3650,3650,3650,1
20250403,123700,51895885,3650,3650,3650,3650,0
20250403,123600,51895885,3650,3650,3650,3650,0
20250403,123500,51895885,3650,3650,3650,3650,36
20250403,123400,51764485,3650,3650,3650,3650,0
20250403,123300,51764485,3650,3650,3650,3650,0
20250403,123200,51764485,3650,3645,3650,3645,150
20250403,123100,51217410,3645,3645,3645,3645,0
20250403,123000,51217410,3645,3645,3645,3645,0
20250403,122900,51217410,3645,3645,3645,3645,0
20250403,122800,51217410,3645,3645,3645,3645,0
20250403,122700,51217410,3645,3645,3645,3645,0
20250403,122600,51217410,3645,3645,3645,3645,0
20250403,122500,51217410,3645,3645,3645,3645,1
20250403,122400,51213765,3635,3635,3635,3635,0
20250403,122300,51213765,3635,3635,3635,3635,0
20250403,122200,51213765,3635,3635,3635,3635,3349
20250403,122100,39040150,3635,3635,3635,3635,0
20250403,122000,39040150,3635,3635,3635,3635,0
20250403,121900,39040150,3635,3635,3635,3635,0
20250403,121800,39040150,3635,3635,3635,3635,0
20250403,121700,39040150,3635,3635,3635,3635,4
20250403,121600,39025610,3635,3610,3635,3610,27
20250403,121500,38928115,3635,3635,3635,3635,0
20250403,121400,38928115,3635,3635,3635,3635,0
20250403,121300,38928115,3635,3635,3635,3635,0
20250403,121200,38928115,3635,3635,3635,3635,0
20250403,121100,38928115,3635,3635,3635,3635,0
20250403,121000,38928115,3635,3635,3635,3635,0
20250403,120900,38928115,3635,3635,3635,3635,29
20250403,120800,38822700,3635,3635,3635,3635,102
20250403,120700,38451930,3635,3635,3635,3635,11
20250403,120600,38411945,3615,3615,3615,3615,2
20250403,120500,38404715,3635,3635,3635,3635,1
20250403,120400,38401080,3635,3635,3635,3635,0
20250403,120300,38401080,3635,3635,3635,3635,0
20250403,120200,38401080,3635,3635,3635,3635,0
20250403,120100,38401080,3635,3635,3635,3635,0
20250403,120000,38401080,3635,3635,3635,3635,0
20250403,115900,38401080,3635,3635,3635,3635,50
20250403,115800,38219330,3635,3635,3635,3635,0
20250403,115700,38219330,3635,3635,3635,3635,0
20250403,115600,38219330,3635,3635,3635,3635,0
20250403,115500,38219330,3635,3635,3635,3635,0
20250403,115400,38219330,3635,3635,3635,3635,0
20250403,115300,38219330,3635,3635,3635,3635,0
20250403,115200,38219330,3635,3630,3635,3630,100
20250403,115100,37856320,3630,3630,3630,3630,7
20250403,115000,37830910,3635,3635,3635,3635,0
20250403,114900,37830910,3635,3635,3635,3635,0
20250403,114800,37830910,3635,3635,3635,3635,0
20250403,114700,37830910,3635,3635,3635,3635,0
20250403,114600,37830910,3635,3635,3635,3635,0
20250403,114500,37830910,3635,3630,3635,3630,37
20250403,114400,37696595,3630,3630,3630,3630,1
20250403,114300,37692965,3595,3610,3610,3595,189
20250403,114200,37012555,3635,3635,3635,3635,2
20250403,114100,37005285,3635,3635,3635,3635,0
20250403,114000,37005285,3635,3635,3635,3635,0
20250403,113900,37005285,3635,3635,3635,3635,3
20250403,113800,36994380,3635,3635,3635,3635,0
20250403,113700,36994380,3635,3635,3635,3635,0
20250403,113600,36994380,3635,3635,3635,3635,0
20250403,113500,36994380,3635,3635,3635,3635,0
20250403,113400,36994380,3635,3635,3635,3635,0
20250403,113300,36994380,3635,3635,3635,3635,0
20250403,113200,36994380,3635,3635,3635,3635,0
20250403,113100,36994380,3635,3635,3635,3635,0
20250403,113000,36994380,3635,3635,3635,3635,6
20250403,112900,36972570,3635,3635,3635,3635,4
20250403,112800,36958030,3635,3635,3635,3635,20
20250403,112700,36885330,3635,3630,3635,3630,102
20250403,112600,36515060,3630,3630,3630,3630,110
20250403,112500,36115760,3630,3630,3630,3630,0
20250403,112400,36115760,3630,3630,3630,3630,0
20250403,112300,36115760,3630,3630,3630,3630,5
20250403,112200,36097610,3630,3630,3630,3630,0
20250403,112100,36097610,3630,3630,3630,3630,0
20250403,112000,36097610,3630,3630,3630,3630,0
20250403,111900,36097610,3630,3630,3630,3630,0
20250403,111800,36097610,3630,3630,3630,3630,0
20250403,111700,36097610,3630,3630,3630,3630,0
20250403,111600,36097610,3630,3630,3630,3630,0
20250403,111500,36097610,3630,3630,3630,3630,0
20250403,111400,36097610,3630,3630,3630,3630,0
20250403,111300,36097610,3630,3630,3630,3630,3
20250403,111200,36086720,3630,3630,3630,3630,0
20250403,111100,36086720,3630,3630,3630,3630,0
20250403,111000,36086720,3630,3630,3630,3630,0
20250403,110900,36086720,3630,3630,3630,3630,0
20250403,110800,36086720,3630,3630,3630,3630,0
20250403,110700,36086720,3630,3630,3630,3630,0
20250403,110600,36086720,3630,3630,3630,3630,5
20250403,110500,36068570,3630,3630,3630,3630,0
20250403,110400,36068570,3630,3630,3630,3630,0
20250403,110300,36068570,3630,3630,3630,3630,0
20250403,110200,36068570,3630,3630,3630,3630,0
20250403,110100,36068570,3630,3630,3630,3630,0
20250403,110000,36068570,3630,3630,3630,3630,0
20250403,105900,36068570,3630,3625,3630,3625,13
20250403,105800,36021440,3630,3630,3630,3630,0
20250403,105700,36021440,3630,3630,3630,3630,0
20250403,105600,36021440,3630,3630,3630,3630,0
20250403,105500,36021440,3630,3630,3630,3630,0
20250403,105400,36021440,3630,3630,3630,3630,0
20250403,105300,36021440,3630,3605,3630,3595,9
20250403,105200,35989020,3630,3630,3630,3630,0
20250403,105100,35989020,3630,3630,3630,3630,0
20250403,105000,35989020,3630,3625,3630,3625,2
20250403,104900,35981765,3630,3630,3630,3630,0
20250403,104800,35981765,3630,3630,3630,3630,0
20250403,104700,35981765,3630,3630,3630,3630,0
20250403,104600,35981765,3630,3630,3630,3630,7
20250403,104500,35956355,3635,3635,3635,3635,0
20250403,104400,35956355,3635,3635,3635,3635,0
20250403,104300,35956355,3635,3635,3635,3635,0
20250403,104200,35956355,3635,3635,3635,3635,0
20250403,104100,35956355,3635,3635,3635,3635,0
20250403,104000,35956355,3635,3635,3635,3635,50
20250403,103900,35774605,3635,3635,3635,3635,0
20250403,103800,35774605,3635,3635,3635,3635,10
20250403,103700,35738255,3635,3635,3635,3635,38
20250403,103600,35600125,3635,3635,3635,3635,0
20250403,103500,35600125,3635,3630,3635,3630,51
20250403,103400,35414990,3635,3635,3635,3635,0
20250403,103300,35414990,3635,3635,3635,3635,0
20250403,103200,35414990,3635,3630,3635,3630,65
20250403,103100,35179035,3630,3610,3630,3610,24
20250403,103000,35092045,3590,3590,3590,3590,5
20250403,102900,35074095,3590,3590,3590,3590,4
20250403,102800,35059735,3635,3635,3635,3635,0
20250403,102700,35059735,3635,3585,3635,3585,3
20250403,102600,35048880,3580,3595,3595,3580,500
20250403,102500,33256110,3640,3585,3640,3585,2
20250403,102400,33248885,3585,3595,3595,3585,500
20250403,102300,31456035,3650,3650,3650,3650,0
20250403,102200,31456035,3650,3650,3650,3650,0
20250403,102100,31456035,3650,3650,3650,3650,0
20250403,102000,31456035,3650,3650,3650,3650,0
20250403,101900,31456035,3650,3650,3650,3650,0
20250403,101800,31456035,3650,3650,3650,3650,0
20250403,101700,31456035,3650,3650,3650,3650,0
20250403,101600,31456035,3650,3650,3650,3650,0
20250403,101500,31456035,3650,3650,3650,3650,0
20250403,101400,31456035,3650,3650,3650,3650,0
20250403,101300,31456035,3650,3650,3650,3650,0
20250403,101200,31456035,3650,3650,3650,3650,0
20250403,101100,31456035,3650,3620,3650,3585,220
20250403,101000,30664620,3650,3640,3650,3640,101
20250403,100900,30296970,3655,3655,3655,3640,213
20250403,100800,29519955,3655,3655,3655,3640,5
20250403,100700,29501695,3655,3600,3655,3600,2
20250403,100600,29494440,3600,3600,3600,3600,845
20250403,100500,26452440,3660,3660,3660,3660,0
20250403,100400,26452440,3660,3685,3685,3600,5126
20250403,100300,7935785,3690,3690,3690,3690,0
20250403,100200,7935785,3690,3690,3690,3690,0
20250403,100100,7935785,3690,3690,3690,3690,0
20250403,100000,7935785,3690,3690,3690,3690,0
20250403,095900,7935785,3690,3690,3690,3690,0
20250403,095800,7935785,3690,3690,3690,3690,0
20250403,095700,7935785,3690,3690,3690,3690,0
20250403,095600,7935785,3690,3690,3690,3690,1
20250403,095500,7932095,3675,3675,3675,3675,4
20250403,095400,7917395,3695,3695,3695,3695,0
20250403,095300,7917395,3695,3695,3695,3695,0
20250403,095200,7917395,3695,3695,3695,3695,0
20250403,095100,7917395,3695,3695,3695,3695,0
20250403,095000,7917395,3695,3695,3695,3695,0
20250403,094900,7917395,3695,3695,3695,3695,0
20250403,094800,7917395,3695,3695,3695,3695,0
20250403,094700,7917395,3695,3695,3695,3695,0
20250403,094600,7917395,3695,3695,3695,3695,0
20250403,094500,7917395,3695,3695,3695,3695,0
20250403,094400,7917395,3695,3695,3695,3695,2
20250403,094300,7910005,3695,3695,3695,3695,0
20250403,094200,7910005,3695,3695,3695,3695,0
20250403,094100,7910005,3695,3695,3695,3695,30
20250403,094000,7799155,3700,3700,3700,3700,0
20250403,093900,7799155,3700,3700,3700,3700,0
20250403,093800,7799155,3700,3700,3700,3700,0
20250403,093700,7799155,3700,3700,3700,3700,0
20250403,093600,7799155,3700,3700,3700,3700,0
20250403,093500,7799155,3700,3700,3700,3700,0
20250403,093400,7799155,3700,3700,3700,3700,0
20250403,093300,7799155,3700,3700,3700,3700,0
20250403,093200,7799155,3700,3700,3700,3700,0
20250403,093100,7799155,3700,3700,3700,3700,0
20250403,093000,7799155,3700,3700,3700,3700,0
20250403,092900,7799155,3700,3700,3700,3700,1
20250403,092800,7795455,3675,3675,3675,3675,1
20250403,092700,7791780,3700,3700,3700,3700,0
20250403,092600,7791780,3700,3700,3700,3700,0
20250403,092500,7791780,3700,3700,3700,3700,0
20250403,092400,7791780,3700,3700,3700,3700,0
20250403,092300,7791780,3700,3700,3700,3700,0
20250403,092200,7791780,3700,3700,3700,3700,2
20250403,092100,7784380,3650,3670,3670,3650,1300
20250403,092000,3038030,3700,3700,3700,3700,0
20250403,091900,3038030,3700,3700,3700,3700,10
20250403,091800,3001030,3700,3700,3700,3700,0
20250403,091700,3001030,3700,3700,3700,3700,0
20250403,091600,3001030,3700,3700,3700,3700,0
20250403,091500,3001030,3700,3700,3700,3700,0
20250403,091400,3001030,3700,3695,3700,3695,14
20250403,091300,2949245,3695,3695,3695,3695,2
20250403,091200,2941855,3695,3695,3695,3695,0
20250403,091100,2941855,3695,3670,3695,3670,102
20250403,091000,2567240,3695,3690,3695,3690,11
20250403,090900,2526645,3695,3675,3700,3675,190
20250403,090800,1827840,3700,3700,3700,3700,1
20250403,090700,1824140,3675,3700,3700,3675,14
20250403,090600,1772665,3700,3700,3700,3700,0
20250403,090500,1772665,3700,3700,3700,3700,76
20250403,090400,1491465,3700,3700,3700,3700,0
20250403,090300,1491465,3700,3700,3700,3700,0
20250403,090200,1491465,3700,3695,3700,3695,126
20250403,090100,1025870,3695,3695,3695,3695,6
20250403,090000,1003700,3695,3675,3695,3675,273
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194400 77338402 3600 3600 3600 3600 651
3 20250403 194300 77338402 3600 3600 3600 3600 0
4 20250403 194200 77338402 3600 3600 3600 3600 0
5 20250403 194100 77338402 3600 3600 3600 3600 0
6 20250403 194000 77338402 3600 3600 3600 3600 0
7 20250403 193900 77338402 3600 3600 3600 3600 0
8 20250403 193800 77338402 3600 3600 3600 3600 0
9 20250403 193700 77338402 3600 3600 3600 3600 0
10 20250403 193600 77338402 3600 3600 3600 3600 0
11 20250403 193500 77338402 3600 3600 3600 3600 0
12 20250403 193400 77338402 3600 3600 3600 3600 0
13 20250403 193300 77338402 3600 3600 3600 3600 0
14 20250403 193200 77338402 3600 3600 3600 3600 0
15 20250403 193100 77338402 3600 3600 3600 3600 0
16 20250403 193000 77338402 3600 3600 3600 3600 0
17 20250403 192900 77338402 3600 3600 3600 3600 0
18 20250403 192800 77338402 3600 3600 3600 3600 0
19 20250403 192700 77338402 3600 3600 3600 3600 0
20 20250403 192600 77338402 3600 3600 3600 3600 0
21 20250403 192500 77338402 3600 3600 3600 3600 0
22 20250403 192400 77338402 3600 3600 3600 3600 0
23 20250403 192300 77338402 3600 3600 3600 3600 0
24 20250403 192200 77338402 3600 3600 3600 3600 0
25 20250403 192100 77338402 3600 3600 3600 3600 0
26 20250403 192000 77338402 3600 3600 3600 3600 0
27 20250403 191900 77338402 3600 3600 3600 3600 0
28 20250403 191800 77338402 3600 3600 3600 3600 0
29 20250403 191700 77338402 3600 3600 3600 3600 0
30 20250403 191600 77338402 3600 3600 3600 3600 0
31 20250403 191500 77338402 3600 3600 3600 3600 0
32 20250403 191400 77338402 3600 3600 3600 3600 651
33 20250403 191300 77338402 3600 3600 3600 3600 0
34 20250403 191200 77338402 3600 3600 3600 3600 0
35 20250403 191100 77338402 3600 3600 3600 3600 0
36 20250403 191000 77338402 3600 3600 3600 3600 0
37 20250403 190900 77338402 3600 3600 3600 3600 0
38 20250403 190800 77338402 3600 3600 3600 3600 0
39 20250403 190700 77338402 3600 3600 3600 3600 0
40 20250403 190600 77338402 3600 3600 3600 3600 0
41 20250403 190500 77338402 3600 3600 3600 3600 0
42 20250403 190400 77338402 3600 3600 3600 3600 0
43 20250403 190300 77338402 3600 3600 3600 3600 0
44 20250403 190200 77338402 3600 3600 3600 3600 0
45 20250403 190100 77338402 3600 3600 3600 3600 0
46 20250403 190000 77338402 3600 3600 3600 3600 0
47 20250403 185900 77338402 3600 3600 3600 3600 0
48 20250403 185800 77338402 3600 3600 3600 3600 0
49 20250403 185700 77338402 3600 3600 3600 3600 0
50 20250403 185600 77338402 3600 3600 3600 3600 0
51 20250403 185500 77338402 3600 3600 3600 3600 0
52 20250403 185400 77338402 3600 3600 3600 3600 0
53 20250403 185300 77338402 3600 3600 3600 3600 0
54 20250403 185200 77338402 3600 3600 3600 3600 0
55 20250403 185100 77338402 3600 3600 3600 3600 0
56 20250403 185000 77338402 3600 3600 3600 3600 0
57 20250403 184900 77338402 3600 3600 3600 3600 0
58 20250403 184800 77338402 3600 3600 3600 3600 0
59 20250403 184700 77338402 3600 3600 3600 3600 0
60 20250403 184600 77338402 3600 3600 3600 3600 0
61 20250403 184500 77338402 3600 3600 3600 3600 0
62 20250403 184400 77338402 3600 3600 3600 3600 651
63 20250403 184300 77338402 3600 3600 3600 3600 0
64 20250403 184200 77338402 3600 3600 3600 3600 0
65 20250403 184100 77338402 3600 3600 3600 3600 0
66 20250403 184000 77338402 3600 3600 3600 3600 0
67 20250403 183900 77338402 3600 3600 3600 3600 0
68 20250403 183800 77338402 3600 3600 3600 3600 0
69 20250403 183700 77338402 3600 3600 3600 3600 0
70 20250403 183600 77338402 3600 3600 3600 3600 0
71 20250403 183500 77338402 3600 3600 3600 3600 0
72 20250403 183400 77338402 3600 3600 3600 3600 0
73 20250403 183300 77338402 3600 3600 3600 3600 0
74 20250403 183200 77338402 3600 3600 3600 3600 0
75 20250403 183100 77338402 3600 3600 3600 3600 0
76 20250403 183000 77338402 3600 3600 3600 3600 0
77 20250403 182900 77338402 3600 3600 3600 3600 0
78 20250403 182800 77338402 3600 3600 3600 3600 0
79 20250403 182700 77338402 3600 3600 3600 3600 0
80 20250403 182600 77338402 3600 3600 3600 3600 0
81 20250403 182500 77338402 3600 3600 3600 3600 0
82 20250403 182400 77338402 3600 3600 3600 3600 0
83 20250403 182300 77338402 3600 3600 3600 3600 0
84 20250403 182200 77338402 3600 3600 3600 3600 0
85 20250403 182100 77338402 3600 3600 3600 3600 0
86 20250403 182000 77338402 3600 3600 3600 3600 0
87 20250403 181900 77338402 3600 3600 3600 3600 0
88 20250403 181800 77338402 3600 3600 3600 3600 0
89 20250403 181700 77338402 3600 3600 3600 3600 0
90 20250403 181600 77338402 3600 3600 3600 3600 0
91 20250403 181500 77338402 3600 3600 3600 3600 0
92 20250403 181400 77338402 3600 3600 3600 3600 651
93 20250403 181300 77338402 3600 3600 3600 3600 0
94 20250403 181200 77338402 3600 3600 3600 3600 0
95 20250403 181100 77338402 3600 3600 3600 3600 0
96 20250403 181000 77338402 3600 3600 3600 3600 0
97 20250403 180900 77338402 3600 3600 3600 3600 0
98 20250403 180800 77338402 3600 3600 3600 3600 0
99 20250403 180700 77338402 3600 3600 3600 3600 0
100 20250403 180600 77338402 3600 3600 3600 3600 0
101 20250403 180500 77338402 3600 3600 3600 3600 0
102 20250403 180400 77338402 3600 3600 3600 3600 0
103 20250403 180300 77338402 3600 3600 3600 3600 0
104 20250403 180200 77338402 3600 3600 3600 3600 0
105 20250403 180100 77338402 3600 3600 3600 3600 0
106 20250403 180000 77338402 3600 3600 3600 3600 0
107 20250403 175900 77338402 3600 3600 3600 3600 0
108 20250403 175800 77338402 3600 3600 3600 3600 0
109 20250403 175700 77338402 3600 3600 3600 3600 0
110 20250403 175600 77338402 3600 3600 3600 3600 0
111 20250403 175500 77338402 3600 3600 3600 3600 0
112 20250403 175400 77338402 3600 3600 3600 3600 0
113 20250403 175300 77338402 3600 3600 3600 3600 0
114 20250403 175200 77338402 3600 3600 3600 3600 0
115 20250403 175100 77338402 3600 3600 3600 3600 0
116 20250403 175000 77338402 3600 3600 3600 3600 0
117 20250403 174900 77338402 3600 3600 3600 3600 0
118 20250403 174800 77338402 3600 3600 3600 3600 0
119 20250403 174700 77338402 3600 3600 3600 3600 0
120 20250403 174600 77338402 3600 3600 3600 3600 0
121 20250403 174500 77338402 3600 3600 3600 3600 0
122 20250403 174400 77338402 3600 3600 3600 3600 651
123 20250403 174300 77338402 3600 3600 3600 3600 0
124 20250403 174200 77338402 3600 3600 3600 3600 0
125 20250403 174100 77338402 3600 3600 3600 3600 0
126 20250403 174000 77338402 3600 3600 3600 3600 0
127 20250403 173900 77338402 3600 3600 3600 3600 0
128 20250403 173800 77338402 3600 3600 3600 3600 0
129 20250403 173700 77338402 3600 3600 3600 3600 0
130 20250403 173600 77338402 3600 3600 3600 3600 0
131 20250403 173500 77338402 3600 3600 3600 3600 0
132 20250403 173400 77338402 3600 3600 3600 3600 0
133 20250403 173300 77338402 3600 3600 3600 3600 0
134 20250403 173200 77338402 3600 3600 3600 3600 0
135 20250403 173100 77338402 3600 3600 3600 3600 0
136 20250403 173000 77338402 3600 3600 3600 3600 0
137 20250403 172900 77338402 3600 3600 3600 3600 0
138 20250403 172800 77338402 3600 3600 3600 3600 0
139 20250403 172700 77338402 3600 3600 3600 3600 0
140 20250403 172600 77338402 3600 3600 3600 3600 0
141 20250403 172500 77338402 3600 3600 3600 3600 0
142 20250403 172400 77338402 3600 3600 3600 3600 0
143 20250403 172300 77338402 3600 3600 3600 3600 0
144 20250403 172200 77338402 3600 3600 3600 3600 0
145 20250403 172100 77338402 3600 3600 3600 3600 0
146 20250403 172000 77338402 3600 3600 3600 3600 0
147 20250403 171900 77338402 3600 3600 3600 3600 0
148 20250403 171800 77338402 3600 3600 3600 3600 0
149 20250403 171700 77338402 3600 3600 3600 3600 0
150 20250403 171600 77338402 3600 3600 3600 3600 0
151 20250403 171500 77338402 3600 3600 3600 3600 0
152 20250403 171400 77338402 3600 3600 3600 3600 651
153 20250403 171300 77338402 3600 3600 3600 3600 0
154 20250403 171200 77338402 3600 3600 3600 3600 0
155 20250403 171100 77338402 3600 3600 3600 3600 0
156 20250403 171000 77338402 3600 3600 3600 3600 0
157 20250403 170900 77338402 3600 3600 3600 3600 0
158 20250403 170800 77338402 3600 3600 3600 3600 0
159 20250403 170700 77338402 3600 3600 3600 3600 0
160 20250403 170600 77338402 3600 3600 3600 3600 0
161 20250403 170500 77338402 3600 3600 3600 3600 0
162 20250403 170400 77338402 3600 3600 3600 3600 0
163 20250403 170300 77338402 3600 3600 3600 3600 0
164 20250403 170200 77338402 3600 3600 3600 3600 0
165 20250403 170100 77338402 3600 3600 3600 3600 0
166 20250403 170000 77338402 3600 3600 3600 3600 0
167 20250403 165900 77338402 3600 3600 3600 3600 0
168 20250403 165800 77338402 3600 3600 3600 3600 0
169 20250403 165700 77338402 3600 3600 3600 3600 0
170 20250403 165600 77338402 3600 3600 3600 3600 0
171 20250403 165500 77338402 3600 3600 3600 3600 0
172 20250403 165400 77338402 3600 3600 3600 3600 0
173 20250403 165300 77338402 3600 3600 3600 3600 0
174 20250403 165200 77338402 3600 3600 3600 3600 0
175 20250403 165100 77338402 3600 3600 3600 3600 0
176 20250403 165000 77338402 3600 3600 3600 3600 0
177 20250403 164900 77338402 3600 3600 3600 3600 0
178 20250403 164800 77338402 3600 3600 3600 3600 0
179 20250403 164700 77338402 3600 3600 3600 3600 0
180 20250403 164600 77338402 3600 3600 3600 3600 0
181 20250403 164500 77338402 3600 3600 3600 3600 0
182 20250403 164400 77338402 3600 3600 3600 3600 651
183 20250403 164300 77338402 3600 3600 3600 3600 0
184 20250403 164200 77338402 3600 3600 3600 3600 0
185 20250403 164100 77338402 3600 3600 3600 3600 0
186 20250403 164000 77338402 3600 3600 3600 3600 0
187 20250403 163900 77338402 3600 3600 3600 3600 0
188 20250403 163800 77338402 3600 3600 3600 3600 0
189 20250403 163700 77338402 3600 3600 3600 3600 0
190 20250403 163600 77338402 3600 3600 3600 3600 0
191 20250403 163500 77338402 3600 3600 3600 3600 0
192 20250403 163400 77338402 3600 3600 3600 3600 0
193 20250403 163300 77338402 3600 3600 3600 3600 0
194 20250403 163200 77338402 3600 3600 3600 3600 0
195 20250403 163100 77338402 3600 3600 3600 3600 0
196 20250403 163000 77338402 3600 3600 3600 3600 0
197 20250403 162900 77338402 3600 3600 3600 3600 0
198 20250403 162800 77338402 3600 3600 3600 3600 0
199 20250403 162700 77338402 3600 3600 3600 3600 0
200 20250403 162600 77338402 3600 3600 3600 3600 0
201 20250403 162500 77338402 3600 3600 3600 3600 0
202 20250403 162400 77338402 3600 3600 3600 3600 0
203 20250403 162300 77338402 3600 3600 3600 3600 0
204 20250403 162200 77338402 3600 3600 3600 3600 0
205 20250403 162100 77338402 3600 3600 3600 3600 0
206 20250403 162000 77338402 3600 3600 3600 3600 0
207 20250403 161900 77338402 3600 3600 3600 3600 0
208 20250403 161800 77338402 3600 3600 3600 3600 0
209 20250403 161700 77338402 3600 3600 3600 3600 0
210 20250403 161600 77338402 3600 3600 3600 3600 0
211 20250403 161500 77338402 3600 3600 3600 3600 0
212 20250403 161400 77338402 3600 3600 3600 3600 651
213 20250403 161300 77338402 3600 3600 3600 3600 0
214 20250403 161200 77338402 3600 3600 3600 3600 0
215 20250403 161100 77338402 3600 3600 3600 3600 0
216 20250403 161000 77338402 3600 3600 3600 3600 0
217 20250403 160900 77338402 3600 3600 3600 3600 0
218 20250403 160800 77338402 3600 3600 3600 3600 0
219 20250403 160700 77338402 3600 3600 3600 3600 0
220 20250403 160600 77338402 3600 3600 3600 3600 0
221 20250403 160500 77338402 3600 3600 3600 3600 0
222 20250403 160400 77338402 3600 3600 3600 3600 0
223 20250403 160300 77338402 3600 3600 3600 3600 0
224 20250403 160200 77338402 3600 3600 3600 3600 0
225 20250403 160100 77338402 3600 3600 3600 3600 0
226 20250403 160000 77338402 3600 3600 3600 3600 0
227 20250403 155900 77338402 3600 3600 3600 3600 0
228 20250403 155800 77338402 3600 3600 3600 3600 0
229 20250403 155700 77338402 3600 3600 3600 3600 0
230 20250403 155600 77338402 3600 3600 3600 3600 0
231 20250403 155500 77338402 3600 3600 3600 3600 0
232 20250403 155400 77338402 3600 3600 3600 3600 0
233 20250403 155300 77338402 3600 3600 3600 3600 0
234 20250403 155200 77338402 3600 3600 3600 3600 0
235 20250403 155100 77338402 3600 3600 3600 3600 0
236 20250403 155000 77338402 3600 3600 3600 3600 0
237 20250403 154900 77338402 3600 3600 3600 3600 0
238 20250403 154800 77338402 3600 3600 3600 3600 0
239 20250403 154700 77338402 3600 3600 3600 3600 0
240 20250403 154600 77338402 3600 3600 3600 3600 0
241 20250403 154500 77338402 3600 3600 3600 3600 0
242 20250403 154400 77338402 3600 3600 3600 3600 651
243 20250403 154300 77338402 3600 3600 3600 3600 0
244 20250403 154200 77338402 3600 3600 3600 3600 0
245 20250403 154100 77338402 3600 3600 3600 3600 0
246 20250403 154000 77338402 3600 3600 3600 3600 0
247 20250403 153900 77338402 3600 3600 3600 3600 0
248 20250403 153800 77338402 3600 3600 3600 3600 0
249 20250403 153700 77338402 3600 3600 3600 3600 0
250 20250403 153600 77338402 3600 3600 3600 3600 0
251 20250403 153500 77338402 3600 3600 3600 3600 0
252 20250403 153400 77338402 3600 3600 3600 3600 0
253 20250403 153300 77338402 3600 3600 3600 3600 0
254 20250403 153200 77338402 3600 3600 3600 3600 0
255 20250403 153100 77338402 3600 3600 3600 3600 0
256 20250403 153000 77338402 3600 3600 3600 3600 651
257 20250403 152900 74994802 3615 3615 3615 3615 0
258 20250403 152800 74994802 3615 3615 3615 3615 0
259 20250403 152700 74994802 3615 3615 3615 3615 0
260 20250403 152600 74994802 3615 3615 3615 3615 0
261 20250403 152500 74994802 3615 3615 3615 3615 0
262 20250403 152400 74994802 3615 3615 3615 3615 0
263 20250403 152300 74994802 3615 3615 3615 3615 0
264 20250403 152200 74994802 3615 3615 3615 3615 0
265 20250403 152100 74994802 3615 3615 3615 3615 0
266 20250403 152000 74994802 3615 3615 3615 3615 0
267 20250403 151900 74994802 3615 3615 3615 3615 0
268 20250403 151800 74994802 3615 3615 3615 3615 0
269 20250403 151700 74994802 3615 3615 3615 3615 0
270 20250403 151600 74994802 3615 3610 3615 3605 155
271 20250403 151500 74435297 3615 3615 3615 3615 0
272 20250403 151400 74435297 3615 3615 3615 3615 0
273 20250403 151300 74435297 3615 3615 3615 3615 0
274 20250403 151200 74435297 3615 3615 3615 3615 5
275 20250403 151100 74417222 3615 3615 3615 3615 0
276 20250403 151000 74417222 3615 3615 3615 3615 0
277 20250403 150900 74417222 3615 3615 3615 3615 0
278 20250403 150800 74417222 3615 3615 3615 3615 0
279 20250403 150700 74417222 3615 3615 3615 3615 0
280 20250403 150600 74417222 3615 3615 3615 3615 0
281 20250403 150500 74417222 3615 3615 3620 3605 32
282 20250403 150400 74301597 3620 3620 3620 3620 0
283 20250403 150300 74301597 3620 3620 3620 3620 0
284 20250403 150200 74301597 3620 3620 3620 3620 0
285 20250403 150100 74301597 3620 3620 3620 3620 100
286 20250403 150000 73939597 3625 3625 3625 3625 0
287 20250403 145900 73939597 3625 3605 3625 3605 2
288 20250403 145800 73932367 3630 3630 3630 3630 0
289 20250403 145700 73932367 3630 3630 3630 3630 0
290 20250403 145600 73932367 3630 3630 3630 3630 0
291 20250403 145500 73932367 3630 3605 3630 3605 281
292 20250403 145400 72916592 3605 3605 3605 3605 187
293 20250403 145300 72242457 3635 3635 3635 3635 0
294 20250403 145200 72242457 3635 3635 3635 3635 0
295 20250403 145100 72242457 3635 3635 3635 3635 0
296 20250403 145000 72242457 3635 3635 3635 3635 0
297 20250403 144900 72242457 3635 3635 3635 3635 0
298 20250403 144800 72242457 3635 3610 3635 3610 20
299 20250403 144700 72170232 3610 3610 3610 3610 16
300 20250403 144600 72112472 3635 3635 3635 3635 0
301 20250403 144500 72112472 3635 3635 3635 3635 0
302 20250403 144400 72112472 3635 3635 3635 3635 0
303 20250403 144300 72112472 3635 3630 3635 3630 77
304 20250403 144200 71832942 3630 3625 3630 3625 76
305 20250403 144100 71557437 3625 3625 3625 3625 0
306 20250403 144000 71557437 3625 3625 3625 3625 0
307 20250403 143900 71557437 3625 3625 3625 3625 0
308 20250403 143800 71557437 3625 3625 3625 3625 0
309 20250403 143700 71557437 3625 3625 3625 3625 0
310 20250403 143600 71557437 3625 3625 3625 3625 0
311 20250403 143500 71557437 3625 3612 3625 3585 34
312 20250403 143400 71434975 3625 3625 3625 3625 2
313 20250403 143300 71427725 3635 3635 3635 3635 0
314 20250403 143200 71427725 3635 3635 3635 3635 0
315 20250403 143100 71427725 3635 3635 3635 3635 0
316 20250403 143000 71427725 3635 3635 3635 3635 0
317 20250403 142900 71427725 3635 3610 3635 3585 99
318 20250403 142800 71072245 3635 3635 3635 3635 0
319 20250403 142700 71072245 3635 3635 3635 3635 0
320 20250403 142600 71072245 3635 3635 3635 3635 0
321 20250403 142500 71072245 3635 3635 3635 3635 0
322 20250403 142400 71072245 3635 3635 3635 3635 0
323 20250403 142300 71072245 3635 3635 3635 3635 1
324 20250403 142200 71068610 3640 3640 3640 3640 0
325 20250403 142100 71068610 3640 3640 3640 3640 0
326 20250403 142000 71068610 3640 3640 3640 3640 0
327 20250403 141900 71068610 3640 3640 3640 3640 0
328 20250403 141800 71068610 3640 3640 3640 3640 0
329 20250403 141700 71068610 3640 3640 3640 3640 0
330 20250403 141600 71068610 3640 3640 3640 3640 0
331 20250403 141500 71068610 3640 3640 3640 3640 0
332 20250403 141400 71068610 3640 3640 3640 3640 0
333 20250403 141300 71068610 3640 3640 3640 3640 0
334 20250403 141200 71068610 3640 3640 3640 3640 0
335 20250403 141100 71068610 3640 3640 3640 3640 0
336 20250403 141000 71068610 3640 3640 3640 3640 0
337 20250403 140900 71068610 3640 3640 3640 3640 0
338 20250403 140800 71068610 3640 3640 3640 3640 0
339 20250403 140700 71068610 3640 3640 3640 3640 0
340 20250403 140600 71068610 3640 3640 3640 3640 0
341 20250403 140500 71068610 3640 3640 3640 3640 0
342 20250403 140400 71068610 3640 3640 3640 3640 0
343 20250403 140300 71068610 3640 3640 3640 3640 0
344 20250403 140200 71068610 3640 3640 3640 3640 0
345 20250403 140100 71068610 3640 3640 3640 3640 0
346 20250403 140000 71068610 3640 3625 3640 3625 207
347 20250403 135900 70317050 3625 3625 3625 3625 75
348 20250403 135800 70045175 3625 3625 3625 3625 1
349 20250403 135700 70041550 3585 3635 3635 3585 3500
350 20250403 135600 57416000 3675 3675 3675 3675 0
351 20250403 135500 57416000 3675 3675 3675 3675 0
352 20250403 135400 57416000 3675 3675 3675 3675 3
353 20250403 135300 57404975 3635 3635 3635 3635 32
354 20250403 135200 57288655 3680 3680 3680 3680 0
355 20250403 135100 57288655 3680 3680 3680 3680 0
356 20250403 135000 57288655 3680 3680 3680 3680 0
357 20250403 134900 57288655 3680 3680 3680 3680 0
358 20250403 134800 57288655 3680 3680 3680 3680 0
359 20250403 134700 57288655 3680 3680 3680 3680 0
360 20250403 134600 57288655 3680 3680 3680 3680 0
361 20250403 134500 57288655 3680 3680 3680 3680 0
362 20250403 134400 57288655 3680 3680 3680 3680 50
363 20250403 134300 57104655 3680 3680 3680 3680 0
364 20250403 134200 57104655 3680 3680 3680 3680 0
365 20250403 134100 57104655 3680 3680 3680 3680 0
366 20250403 134000 57104655 3680 3680 3680 3680 0
367 20250403 133900 57104655 3680 3680 3680 3680 0
368 20250403 133800 57104655 3680 3680 3680 3680 0
369 20250403 133700 57104655 3680 3680 3680 3680 0
370 20250403 133600 57104655 3680 3680 3680 3680 0
371 20250403 133500 57104655 3680 3680 3680 3680 0
372 20250403 133400 57104655 3680 3680 3680 3680 0
373 20250403 133300 57104655 3680 3680 3680 3680 1
374 20250403 133200 57100975 3635 3635 3635 3635 0
375 20250403 133100 57100975 3635 3635 3635 3635 21
376 20250403 133000 57024640 3685 3685 3685 3685 0
377 20250403 132900 57024640 3685 3685 3685 3685 0
378 20250403 132800 57024640 3685 3685 3685 3685 0
379 20250403 132700 57024640 3685 3685 3685 3685 0
380 20250403 132600 57024640 3685 3685 3685 3685 0
381 20250403 132500 57024640 3685 3685 3685 3685 0
382 20250403 132400 57024640 3685 3630 3685 3630 2
383 20250403 132300 57017325 3690 3690 3690 3690 0
384 20250403 132200 57017325 3690 3690 3690 3690 0
385 20250403 132100 57017325 3690 3690 3690 3690 0
386 20250403 132000 57017325 3690 3690 3690 3690 0
387 20250403 131900 57017325 3690 3690 3690 3690 0
388 20250403 131800 57017325 3690 3690 3690 3690 0
389 20250403 131700 57017325 3690 3690 3690 3690 0
390 20250403 131600 57017325 3690 3690 3690 3690 0
391 20250403 131500 57017325 3690 3690 3690 3690 0
392 20250403 131400 57017325 3690 3690 3690 3690 0
393 20250403 131300 57017325 3690 3690 3690 3690 0
394 20250403 131200 57017325 3690 3690 3690 3690 0
395 20250403 131100 57017325 3690 3690 3690 3690 0
396 20250403 131000 57017325 3690 3690 3690 3690 0
397 20250403 130900 57017325 3690 3690 3690 3690 0
398 20250403 130800 57017325 3690 3690 3690 3690 0
399 20250403 130700 57017325 3690 3690 3690 3690 0
400 20250403 130600 57017325 3690 3690 3690 3690 0
401 20250403 130500 57017325 3690 3690 3690 3690 0
402 20250403 130400 57017325 3690 3690 3690 3690 0
403 20250403 130300 57017325 3690 3690 3690 3690 0
404 20250403 130200 57017325 3690 3690 3690 3690 0
405 20250403 130100 57017325 3690 3690 3690 3690 0
406 20250403 130000 57017325 3690 3690 3690 3690 0
407 20250403 125900 57017325 3690 3690 3690 3690 0
408 20250403 125800 57017325 3690 3630 3690 3630 2
409 20250403 125700 57010005 3690 3690 3690 3690 0
410 20250403 125600 57010005 3690 3690 3690 3690 0
411 20250403 125500 57010005 3690 3690 3690 3690 0
412 20250403 125400 57010005 3690 3690 3690 3690 1
413 20250403 125300 57006315 3690 3690 3690 3690 0
414 20250403 125200 57006315 3690 3690 3690 3690 3
415 20250403 125100 56995245 3690 3690 3690 3690 0
416 20250403 125000 56995245 3690 3690 3690 3690 0
417 20250403 124900 56995245 3690 3680 3690 3680 26
418 20250403 124800 56899555 3690 3650 3690 3650 1310
419 20250403 124700 52106945 3650 3650 3650 3650 15
420 20250403 124600 52052195 3650 3650 3650 3650 5
421 20250403 124500 52033945 3650 3650 3650 3650 10
422 20250403 124400 51997445 3650 3650 3650 3650 10
423 20250403 124300 51960945 3650 3650 3650 3650 0
424 20250403 124200 51960945 3650 3650 3650 3650 1
425 20250403 124100 51957295 3610 3610 3610 3610 16
426 20250403 124000 51899535 3650 3650 3650 3650 0
427 20250403 123900 51899535 3650 3650 3650 3650 0
428 20250403 123800 51899535 3650 3650 3650 3650 1
429 20250403 123700 51895885 3650 3650 3650 3650 0
430 20250403 123600 51895885 3650 3650 3650 3650 0
431 20250403 123500 51895885 3650 3650 3650 3650 36
432 20250403 123400 51764485 3650 3650 3650 3650 0
433 20250403 123300 51764485 3650 3650 3650 3650 0
434 20250403 123200 51764485 3650 3645 3650 3645 150
435 20250403 123100 51217410 3645 3645 3645 3645 0
436 20250403 123000 51217410 3645 3645 3645 3645 0
437 20250403 122900 51217410 3645 3645 3645 3645 0
438 20250403 122800 51217410 3645 3645 3645 3645 0
439 20250403 122700 51217410 3645 3645 3645 3645 0
440 20250403 122600 51217410 3645 3645 3645 3645 0
441 20250403 122500 51217410 3645 3645 3645 3645 1
442 20250403 122400 51213765 3635 3635 3635 3635 0
443 20250403 122300 51213765 3635 3635 3635 3635 0
444 20250403 122200 51213765 3635 3635 3635 3635 3349
445 20250403 122100 39040150 3635 3635 3635 3635 0
446 20250403 122000 39040150 3635 3635 3635 3635 0
447 20250403 121900 39040150 3635 3635 3635 3635 0
448 20250403 121800 39040150 3635 3635 3635 3635 0
449 20250403 121700 39040150 3635 3635 3635 3635 4
450 20250403 121600 39025610 3635 3610 3635 3610 27
451 20250403 121500 38928115 3635 3635 3635 3635 0
452 20250403 121400 38928115 3635 3635 3635 3635 0
453 20250403 121300 38928115 3635 3635 3635 3635 0
454 20250403 121200 38928115 3635 3635 3635 3635 0
455 20250403 121100 38928115 3635 3635 3635 3635 0
456 20250403 121000 38928115 3635 3635 3635 3635 0
457 20250403 120900 38928115 3635 3635 3635 3635 29
458 20250403 120800 38822700 3635 3635 3635 3635 102
459 20250403 120700 38451930 3635 3635 3635 3635 11
460 20250403 120600 38411945 3615 3615 3615 3615 2
461 20250403 120500 38404715 3635 3635 3635 3635 1
462 20250403 120400 38401080 3635 3635 3635 3635 0
463 20250403 120300 38401080 3635 3635 3635 3635 0
464 20250403 120200 38401080 3635 3635 3635 3635 0
465 20250403 120100 38401080 3635 3635 3635 3635 0
466 20250403 120000 38401080 3635 3635 3635 3635 0
467 20250403 115900 38401080 3635 3635 3635 3635 50
468 20250403 115800 38219330 3635 3635 3635 3635 0
469 20250403 115700 38219330 3635 3635 3635 3635 0
470 20250403 115600 38219330 3635 3635 3635 3635 0
471 20250403 115500 38219330 3635 3635 3635 3635 0
472 20250403 115400 38219330 3635 3635 3635 3635 0
473 20250403 115300 38219330 3635 3635 3635 3635 0
474 20250403 115200 38219330 3635 3630 3635 3630 100
475 20250403 115100 37856320 3630 3630 3630 3630 7
476 20250403 115000 37830910 3635 3635 3635 3635 0
477 20250403 114900 37830910 3635 3635 3635 3635 0
478 20250403 114800 37830910 3635 3635 3635 3635 0
479 20250403 114700 37830910 3635 3635 3635 3635 0
480 20250403 114600 37830910 3635 3635 3635 3635 0
481 20250403 114500 37830910 3635 3630 3635 3630 37
482 20250403 114400 37696595 3630 3630 3630 3630 1
483 20250403 114300 37692965 3595 3610 3610 3595 189
484 20250403 114200 37012555 3635 3635 3635 3635 2
485 20250403 114100 37005285 3635 3635 3635 3635 0
486 20250403 114000 37005285 3635 3635 3635 3635 0
487 20250403 113900 37005285 3635 3635 3635 3635 3
488 20250403 113800 36994380 3635 3635 3635 3635 0
489 20250403 113700 36994380 3635 3635 3635 3635 0
490 20250403 113600 36994380 3635 3635 3635 3635 0
491 20250403 113500 36994380 3635 3635 3635 3635 0
492 20250403 113400 36994380 3635 3635 3635 3635 0
493 20250403 113300 36994380 3635 3635 3635 3635 0
494 20250403 113200 36994380 3635 3635 3635 3635 0
495 20250403 113100 36994380 3635 3635 3635 3635 0
496 20250403 113000 36994380 3635 3635 3635 3635 6
497 20250403 112900 36972570 3635 3635 3635 3635 4
498 20250403 112800 36958030 3635 3635 3635 3635 20
499 20250403 112700 36885330 3635 3630 3635 3630 102
500 20250403 112600 36515060 3630 3630 3630 3630 110
501 20250403 112500 36115760 3630 3630 3630 3630 0
502 20250403 112400 36115760 3630 3630 3630 3630 0
503 20250403 112300 36115760 3630 3630 3630 3630 5
504 20250403 112200 36097610 3630 3630 3630 3630 0
505 20250403 112100 36097610 3630 3630 3630 3630 0
506 20250403 112000 36097610 3630 3630 3630 3630 0
507 20250403 111900 36097610 3630 3630 3630 3630 0
508 20250403 111800 36097610 3630 3630 3630 3630 0
509 20250403 111700 36097610 3630 3630 3630 3630 0
510 20250403 111600 36097610 3630 3630 3630 3630 0
511 20250403 111500 36097610 3630 3630 3630 3630 0
512 20250403 111400 36097610 3630 3630 3630 3630 0
513 20250403 111300 36097610 3630 3630 3630 3630 3
514 20250403 111200 36086720 3630 3630 3630 3630 0
515 20250403 111100 36086720 3630 3630 3630 3630 0
516 20250403 111000 36086720 3630 3630 3630 3630 0
517 20250403 110900 36086720 3630 3630 3630 3630 0
518 20250403 110800 36086720 3630 3630 3630 3630 0
519 20250403 110700 36086720 3630 3630 3630 3630 0
520 20250403 110600 36086720 3630 3630 3630 3630 5
521 20250403 110500 36068570 3630 3630 3630 3630 0
522 20250403 110400 36068570 3630 3630 3630 3630 0
523 20250403 110300 36068570 3630 3630 3630 3630 0
524 20250403 110200 36068570 3630 3630 3630 3630 0
525 20250403 110100 36068570 3630 3630 3630 3630 0
526 20250403 110000 36068570 3630 3630 3630 3630 0
527 20250403 105900 36068570 3630 3625 3630 3625 13
528 20250403 105800 36021440 3630 3630 3630 3630 0
529 20250403 105700 36021440 3630 3630 3630 3630 0
530 20250403 105600 36021440 3630 3630 3630 3630 0
531 20250403 105500 36021440 3630 3630 3630 3630 0
532 20250403 105400 36021440 3630 3630 3630 3630 0
533 20250403 105300 36021440 3630 3605 3630 3595 9
534 20250403 105200 35989020 3630 3630 3630 3630 0
535 20250403 105100 35989020 3630 3630 3630 3630 0
536 20250403 105000 35989020 3630 3625 3630 3625 2
537 20250403 104900 35981765 3630 3630 3630 3630 0
538 20250403 104800 35981765 3630 3630 3630 3630 0
539 20250403 104700 35981765 3630 3630 3630 3630 0
540 20250403 104600 35981765 3630 3630 3630 3630 7
541 20250403 104500 35956355 3635 3635 3635 3635 0
542 20250403 104400 35956355 3635 3635 3635 3635 0
543 20250403 104300 35956355 3635 3635 3635 3635 0
544 20250403 104200 35956355 3635 3635 3635 3635 0
545 20250403 104100 35956355 3635 3635 3635 3635 0
546 20250403 104000 35956355 3635 3635 3635 3635 50
547 20250403 103900 35774605 3635 3635 3635 3635 0
548 20250403 103800 35774605 3635 3635 3635 3635 10
549 20250403 103700 35738255 3635 3635 3635 3635 38
550 20250403 103600 35600125 3635 3635 3635 3635 0
551 20250403 103500 35600125 3635 3630 3635 3630 51
552 20250403 103400 35414990 3635 3635 3635 3635 0
553 20250403 103300 35414990 3635 3635 3635 3635 0
554 20250403 103200 35414990 3635 3630 3635 3630 65
555 20250403 103100 35179035 3630 3610 3630 3610 24
556 20250403 103000 35092045 3590 3590 3590 3590 5
557 20250403 102900 35074095 3590 3590 3590 3590 4
558 20250403 102800 35059735 3635 3635 3635 3635 0
559 20250403 102700 35059735 3635 3585 3635 3585 3
560 20250403 102600 35048880 3580 3595 3595 3580 500
561 20250403 102500 33256110 3640 3585 3640 3585 2
562 20250403 102400 33248885 3585 3595 3595 3585 500
563 20250403 102300 31456035 3650 3650 3650 3650 0
564 20250403 102200 31456035 3650 3650 3650 3650 0
565 20250403 102100 31456035 3650 3650 3650 3650 0
566 20250403 102000 31456035 3650 3650 3650 3650 0
567 20250403 101900 31456035 3650 3650 3650 3650 0
568 20250403 101800 31456035 3650 3650 3650 3650 0
569 20250403 101700 31456035 3650 3650 3650 3650 0
570 20250403 101600 31456035 3650 3650 3650 3650 0
571 20250403 101500 31456035 3650 3650 3650 3650 0
572 20250403 101400 31456035 3650 3650 3650 3650 0
573 20250403 101300 31456035 3650 3650 3650 3650 0
574 20250403 101200 31456035 3650 3650 3650 3650 0
575 20250403 101100 31456035 3650 3620 3650 3585 220
576 20250403 101000 30664620 3650 3640 3650 3640 101
577 20250403 100900 30296970 3655 3655 3655 3640 213
578 20250403 100800 29519955 3655 3655 3655 3640 5
579 20250403 100700 29501695 3655 3600 3655 3600 2
580 20250403 100600 29494440 3600 3600 3600 3600 845
581 20250403 100500 26452440 3660 3660 3660 3660 0
582 20250403 100400 26452440 3660 3685 3685 3600 5126
583 20250403 100300 7935785 3690 3690 3690 3690 0
584 20250403 100200 7935785 3690 3690 3690 3690 0
585 20250403 100100 7935785 3690 3690 3690 3690 0
586 20250403 100000 7935785 3690 3690 3690 3690 0
587 20250403 095900 7935785 3690 3690 3690 3690 0
588 20250403 095800 7935785 3690 3690 3690 3690 0
589 20250403 095700 7935785 3690 3690 3690 3690 0
590 20250403 095600 7935785 3690 3690 3690 3690 1
591 20250403 095500 7932095 3675 3675 3675 3675 4
592 20250403 095400 7917395 3695 3695 3695 3695 0
593 20250403 095300 7917395 3695 3695 3695 3695 0
594 20250403 095200 7917395 3695 3695 3695 3695 0
595 20250403 095100 7917395 3695 3695 3695 3695 0
596 20250403 095000 7917395 3695 3695 3695 3695 0
597 20250403 094900 7917395 3695 3695 3695 3695 0
598 20250403 094800 7917395 3695 3695 3695 3695 0
599 20250403 094700 7917395 3695 3695 3695 3695 0
600 20250403 094600 7917395 3695 3695 3695 3695 0
601 20250403 094500 7917395 3695 3695 3695 3695 0
602 20250403 094400 7917395 3695 3695 3695 3695 2
603 20250403 094300 7910005 3695 3695 3695 3695 0
604 20250403 094200 7910005 3695 3695 3695 3695 0
605 20250403 094100 7910005 3695 3695 3695 3695 30
606 20250403 094000 7799155 3700 3700 3700 3700 0
607 20250403 093900 7799155 3700 3700 3700 3700 0
608 20250403 093800 7799155 3700 3700 3700 3700 0
609 20250403 093700 7799155 3700 3700 3700 3700 0
610 20250403 093600 7799155 3700 3700 3700 3700 0
611 20250403 093500 7799155 3700 3700 3700 3700 0
612 20250403 093400 7799155 3700 3700 3700 3700 0
613 20250403 093300 7799155 3700 3700 3700 3700 0
614 20250403 093200 7799155 3700 3700 3700 3700 0
615 20250403 093100 7799155 3700 3700 3700 3700 0
616 20250403 093000 7799155 3700 3700 3700 3700 0
617 20250403 092900 7799155 3700 3700 3700 3700 1
618 20250403 092800 7795455 3675 3675 3675 3675 1
619 20250403 092700 7791780 3700 3700 3700 3700 0
620 20250403 092600 7791780 3700 3700 3700 3700 0
621 20250403 092500 7791780 3700 3700 3700 3700 0
622 20250403 092400 7791780 3700 3700 3700 3700 0
623 20250403 092300 7791780 3700 3700 3700 3700 0
624 20250403 092200 7791780 3700 3700 3700 3700 2
625 20250403 092100 7784380 3650 3670 3670 3650 1300
626 20250403 092000 3038030 3700 3700 3700 3700 0
627 20250403 091900 3038030 3700 3700 3700 3700 10
628 20250403 091800 3001030 3700 3700 3700 3700 0
629 20250403 091700 3001030 3700 3700 3700 3700 0
630 20250403 091600 3001030 3700 3700 3700 3700 0
631 20250403 091500 3001030 3700 3700 3700 3700 0
632 20250403 091400 3001030 3700 3695 3700 3695 14
633 20250403 091300 2949245 3695 3695 3695 3695 2
634 20250403 091200 2941855 3695 3695 3695 3695 0
635 20250403 091100 2941855 3695 3670 3695 3670 102
636 20250403 091000 2567240 3695 3690 3695 3690 11
637 20250403 090900 2526645 3695 3675 3700 3675 190
638 20250403 090800 1827840 3700 3700 3700 3700 1
639 20250403 090700 1824140 3675 3700 3700 3675 14
640 20250403 090600 1772665 3700 3700 3700 3700 0
641 20250403 090500 1772665 3700 3700 3700 3700 76
642 20250403 090400 1491465 3700 3700 3700 3700 0
643 20250403 090300 1491465 3700 3700 3700 3700 0
644 20250403 090200 1491465 3700 3695 3700 3695 126
645 20250403 090100 1025870 3695 3695 3695 3695 6
646 20250403 090000 1003700 3695 3675 3695 3675 273