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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
024120/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185200,335709269,3430,3430,3430,3430,1403
20250408,185100,335709269,3430,3430,3430,3430,0
20250408,185000,335709269,3430,3430,3430,3430,0
20250408,184900,335709269,3430,3430,3430,3430,0
20250408,184800,335709269,3430,3430,3430,3430,0
20250408,184700,335709269,3430,3430,3430,3430,0
20250408,184600,335709269,3430,3430,3430,3430,0
20250408,184500,335709269,3430,3430,3430,3430,0
20250408,184400,335709269,3430,3430,3430,3430,0
20250408,184300,335709269,3430,3430,3430,3430,0
20250408,184200,335709269,3430,3430,3430,3430,0
20250408,184100,335709269,3430,3430,3430,3430,0
20250408,184000,335709269,3430,3430,3430,3430,0
20250408,183900,335709269,3430,3430,3430,3430,0
20250408,183800,335709269,3430,3430,3430,3430,0
20250408,183700,335709269,3430,3430,3430,3430,0
20250408,183600,335709269,3430,3430,3430,3430,0
20250408,183500,335709269,3430,3430,3430,3430,0
20250408,183400,335709269,3430,3430,3430,3430,0
20250408,183300,335709269,3430,3430,3430,3430,0
20250408,183200,335709269,3430,3430,3430,3430,0
20250408,183100,335709269,3430,3430,3430,3430,0
20250408,183000,335709269,3430,3430,3430,3430,0
20250408,182900,335709269,3430,3430,3430,3430,0
20250408,182800,335709269,3430,3430,3430,3430,0
20250408,182700,335709269,3430,3430,3430,3430,0
20250408,182600,335709269,3430,3430,3430,3430,0
20250408,182500,335709269,3430,3430,3430,3430,0
20250408,182400,335709269,3430,3430,3430,3430,0
20250408,182300,335709269,3430,3430,3430,3430,0
20250408,182200,335709269,3430,3430,3430,3430,1403
20250408,182100,335709269,3430,3430,3430,3430,0
20250408,182000,335709269,3430,3430,3430,3430,0
20250408,181900,335709269,3430,3430,3430,3430,0
20250408,181800,335709269,3430,3430,3430,3430,0
20250408,181700,335709269,3430,3430,3430,3430,0
20250408,181600,335709269,3430,3430,3430,3430,0
20250408,181500,335709269,3430,3430,3430,3430,0
20250408,181400,335709269,3430,3430,3430,3430,0
20250408,181300,335709269,3430,3430,3430,3430,0
20250408,181200,335709269,3430,3430,3430,3430,0
20250408,181100,335709269,3430,3430,3430,3430,0
20250408,181000,335709269,3430,3430,3430,3430,0
20250408,180900,335709269,3430,3430,3430,3430,0
20250408,180800,335709269,3430,3430,3430,3430,0
20250408,180700,335709269,3430,3430,3430,3430,0
20250408,180600,335709269,3430,3430,3430,3430,0
20250408,180500,335709269,3430,3430,3430,3430,0
20250408,180400,335709269,3430,3430,3430,3430,0
20250408,180300,335709269,3430,3430,3430,3430,0
20250408,180200,335709269,3430,3430,3430,3430,0
20250408,180100,335709269,3430,3430,3430,3430,0
20250408,180000,335709269,3430,3430,3430,3430,0
20250408,175900,335709269,3430,3430,3430,3430,0
20250408,175800,335709269,3430,3430,3430,3430,0
20250408,175700,335709269,3430,3430,3430,3430,0
20250408,175600,335709269,3430,3430,3430,3430,0
20250408,175500,335709269,3430,3430,3430,3430,0
20250408,175400,335709269,3430,3430,3430,3430,0
20250408,175300,335709269,3430,3430,3430,3430,0
20250408,175200,335709269,3430,3430,3430,3430,1403
20250408,175100,335709269,3430,3430,3430,3430,0
20250408,175000,335709269,3430,3430,3430,3430,0
20250408,174900,335709269,3430,3430,3430,3430,0
20250408,174800,335709269,3430,3430,3430,3430,0
20250408,174700,335709269,3430,3430,3430,3430,0
20250408,174600,335709269,3430,3430,3430,3430,0
20250408,174500,335709269,3430,3430,3430,3430,0
20250408,174400,335709269,3430,3430,3430,3430,0
20250408,174300,335709269,3430,3430,3430,3430,0
20250408,174200,335709269,3430,3430,3430,3430,0
20250408,174100,335709269,3430,3430,3430,3430,0
20250408,174000,335709269,3430,3430,3430,3430,0
20250408,173900,335709269,3430,3430,3430,3430,0
20250408,173800,335709269,3430,3430,3430,3430,0
20250408,173700,335709269,3430,3430,3430,3430,0
20250408,173600,335709269,3430,3430,3430,3430,0
20250408,173500,335709269,3430,3430,3430,3430,0
20250408,173400,335709269,3430,3430,3430,3430,0
20250408,173300,335709269,3430,3430,3430,3430,0
20250408,173200,335709269,3430,3430,3430,3430,0
20250408,173100,335709269,3430,3430,3430,3430,0
20250408,173000,335709269,3430,3430,3430,3430,0
20250408,172900,335709269,3430,3430,3430,3430,0
20250408,172800,335709269,3430,3430,3430,3430,0
20250408,172700,335709269,3430,3430,3430,3430,0
20250408,172600,335709269,3430,3430,3430,3430,0
20250408,172500,335709269,3430,3430,3430,3430,0
20250408,172400,335709269,3430,3430,3430,3430,0
20250408,172300,335709269,3430,3430,3430,3430,0
20250408,172200,335709269,3430,3430,3430,3430,1403
20250408,172100,335709269,3430,3430,3430,3430,0
20250408,172000,335709269,3430,3430,3430,3430,0
20250408,171900,335709269,3430,3430,3430,3430,0
20250408,171800,335709269,3430,3430,3430,3430,0
20250408,171700,335709269,3430,3430,3430,3430,0
20250408,171600,335709269,3430,3430,3430,3430,0
20250408,171500,335709269,3430,3430,3430,3430,0
20250408,171400,335709269,3430,3430,3430,3430,0
20250408,171300,335709269,3430,3430,3430,3430,0
20250408,171200,335709269,3430,3430,3430,3430,0
20250408,171100,335709269,3430,3430,3430,3430,0
20250408,171000,335709269,3430,3430,3430,3430,0
20250408,170900,335709269,3430,3430,3430,3430,0
20250408,170800,335709269,3430,3430,3430,3430,0
20250408,170700,335709269,3430,3430,3430,3430,0
20250408,170600,335709269,3430,3430,3430,3430,0
20250408,170500,335709269,3430,3430,3430,3430,0
20250408,170400,335709269,3430,3430,3430,3430,0
20250408,170300,335709269,3430,3430,3430,3430,0
20250408,170200,335709269,3430,3430,3430,3430,0
20250408,170100,335709269,3430,3430,3430,3430,0
20250408,170000,335709269,3430,3430,3430,3430,0
20250408,165900,335709269,3430,3430,3430,3430,0
20250408,165800,335709269,3430,3430,3430,3430,0
20250408,165700,335709269,3430,3430,3430,3430,0
20250408,165600,335709269,3430,3430,3430,3430,0
20250408,165500,335709269,3430,3430,3430,3430,0
20250408,165400,335709269,3430,3430,3430,3430,0
20250408,165300,335709269,3430,3430,3430,3430,0
20250408,165200,335709269,3430,3430,3430,3430,1403
20250408,165100,335709269,3430,3430,3430,3430,0
20250408,165000,335709269,3430,3430,3430,3430,0
20250408,164900,335709269,3430,3430,3430,3430,0
20250408,164800,335709269,3430,3430,3430,3430,0
20250408,164700,335709269,3430,3430,3430,3430,0
20250408,164600,335709269,3430,3430,3430,3430,0
20250408,164500,335709269,3430,3430,3430,3430,0
20250408,164400,335709269,3430,3430,3430,3430,0
20250408,164300,335709269,3430,3430,3430,3430,0
20250408,164200,335709269,3430,3430,3430,3430,0
20250408,164100,335709269,3430,3430,3430,3430,0
20250408,164000,335709269,3430,3430,3430,3430,0
20250408,163900,335709269,3430,3430,3430,3430,0
20250408,163800,335709269,3430,3430,3430,3430,0
20250408,163700,335709269,3430,3430,3430,3430,0
20250408,163600,335709269,3430,3430,3430,3430,0
20250408,163500,335709269,3430,3430,3430,3430,0
20250408,163400,335709269,3430,3430,3430,3430,0
20250408,163300,335709269,3430,3430,3430,3430,0
20250408,163200,335709269,3430,3430,3430,3430,0
20250408,163100,335709269,3430,3430,3430,3430,0
20250408,163000,335709269,3430,3430,3430,3430,0
20250408,162900,335709269,3430,3430,3430,3430,0
20250408,162800,335709269,3430,3430,3430,3430,0
20250408,162700,335709269,3430,3430,3430,3430,0
20250408,162600,335709269,3430,3430,3430,3430,0
20250408,162500,335709269,3430,3430,3430,3430,0
20250408,162400,335709269,3430,3430,3430,3430,0
20250408,162300,335709269,3430,3430,3430,3430,0
20250408,162200,335709269,3430,3430,3430,3430,1403
20250408,162100,335709269,3430,3430,3430,3430,0
20250408,162000,335709269,3430,3430,3430,3430,0
20250408,161900,335709269,3430,3430,3430,3430,0
20250408,161800,335709269,3430,3430,3430,3430,0
20250408,161700,335709269,3430,3430,3430,3430,0
20250408,161600,335709269,3430,3430,3430,3430,0
20250408,161500,335709269,3430,3430,3430,3430,0
20250408,161400,335709269,3430,3430,3430,3430,0
20250408,161300,335709269,3430,3430,3430,3430,0
20250408,161200,335709269,3430,3430,3430,3430,0
20250408,161100,335709269,3430,3430,3430,3430,0
20250408,161000,335709269,3430,3430,3430,3430,0
20250408,160900,335709269,3430,3430,3430,3430,0
20250408,160800,335709269,3430,3430,3430,3430,0
20250408,160700,335709269,3430,3430,3430,3430,0
20250408,160600,335709269,3430,3430,3430,3430,0
20250408,160500,335709269,3430,3430,3430,3430,0
20250408,160400,335709269,3430,3430,3430,3430,0
20250408,160300,335709269,3430,3430,3430,3430,0
20250408,160200,335709269,3430,3430,3430,3430,0
20250408,160100,335709269,3430,3430,3430,3430,0
20250408,160000,335709269,3430,3430,3430,3430,0
20250408,155900,335709269,3430,3430,3430,3430,0
20250408,155800,335709269,3430,3430,3430,3430,0
20250408,155700,335709269,3430,3430,3430,3430,0
20250408,155600,335709269,3430,3430,3430,3430,0
20250408,155500,335709269,3430,3430,3430,3430,0
20250408,155400,335709269,3430,3430,3430,3430,0
20250408,155300,335709269,3430,3430,3430,3430,0
20250408,155200,335709269,3430,3430,3430,3430,1403
20250408,155100,335709269,3430,3430,3430,3430,0
20250408,155000,335709269,3430,3430,3430,3430,0
20250408,154900,335709269,3430,3430,3430,3430,0
20250408,154800,335709269,3430,3430,3430,3430,0
20250408,154700,335709269,3430,3430,3430,3430,0
20250408,154600,335709269,3430,3430,3430,3430,0
20250408,154500,335709269,3430,3430,3430,3430,0
20250408,154400,335709269,3430,3430,3430,3430,0
20250408,154300,335709269,3430,3430,3430,3430,0
20250408,154200,335709269,3430,3430,3430,3430,0
20250408,154100,335709269,3430,3430,3430,3430,0
20250408,154000,335709269,3430,3430,3430,3430,0
20250408,153900,335709269,3430,3430,3430,3430,0
20250408,153800,335709269,3430,3430,3430,3430,0
20250408,153700,335709269,3430,3430,3430,3430,0
20250408,153600,335709269,3430,3430,3430,3430,0
20250408,153500,335709269,3430,3430,3430,3430,0
20250408,153400,335709269,3430,3430,3430,3430,0
20250408,153300,335709269,3430,3430,3430,3430,0
20250408,153200,335709269,3430,3430,3430,3430,0
20250408,153100,335709269,3430,3430,3430,3430,0
20250408,153000,335709269,3430,3430,3430,3430,1403
20250408,152900,330896979,3410,3410,3410,3410,0
20250408,152800,330896979,3410,3410,3410,3410,0
20250408,152700,330896979,3410,3410,3410,3410,0
20250408,152600,330896979,3410,3410,3410,3410,0
20250408,152500,330896979,3410,3410,3410,3410,0
20250408,152400,330896979,3410,3410,3410,3410,0
20250408,152300,330896979,3410,3410,3410,3410,0
20250408,152200,330896979,3410,3410,3410,3410,0
20250408,152100,330896979,3410,3410,3410,3410,0
20250408,152000,330896979,3410,3410,3410,3410,0
20250408,151900,330896979,3410,3405,3410,3405,637
20250408,151800,328724814,3410,3410,3410,3410,0
20250408,151700,328724814,3410,3410,3410,3410,0
20250408,151600,328724814,3410,3405,3410,3405,186
20250408,151500,328090664,3405,3405,3405,3405,129
20250408,151400,327651419,3405,3405,3405,3405,0
20250408,151300,327651419,3405,3405,3405,3405,0
20250408,151200,327651419,3405,3405,3405,3405,0
20250408,151100,327651419,3405,3405,3405,3405,0
20250408,151000,327651419,3405,3405,3405,3405,0
20250408,150900,327651419,3405,3405,3405,3405,350
20250408,150800,326459669,3405,3405,3405,3405,0
20250408,150700,326459669,3405,3405,3405,3405,0
20250408,150600,326459669,3405,3405,3405,3405,10
20250408,150500,326425619,3405,3405,3405,3405,0
20250408,150400,326425619,3405,3405,3405,3405,0
20250408,150300,326425619,3405,3410,3410,3405,4
20250408,150200,326411994,3410,3410,3410,3410,49
20250408,150100,326244904,3405,3405,3405,3405,14
20250408,150000,326197234,3400,3425,3425,3400,2107
20250408,145900,319020004,3425,3425,3425,3425,0
20250408,145800,319020004,3425,3425,3425,3425,0
20250408,145700,319020004,3425,3425,3430,3425,36
20250408,145600,318896559,3425,3422,3425,3422,159
20250408,145500,318351999,3422,3425,3425,3422,53
20250408,145400,318170510,3425,3420,3425,3420,473
20250408,145300,316550585,3420,3420,3420,3420,10
20250408,145200,316516385,3415,3415,3415,3415,88
20250408,145100,316215865,3415,3415,3415,3415,21
20250408,145000,316144150,3420,3420,3420,3420,233
20250408,144900,315347290,3415,3420,3420,3415,210
20250408,144800,314629140,3420,3420,3420,3420,0
20250408,144700,314629140,3420,3420,3420,3420,0
20250408,144600,314629140,3420,3420,3420,3420,0
20250408,144500,314629140,3420,3420,3420,3420,267
20250408,144400,313716000,3420,3420,3420,3420,0
20250408,144300,313716000,3420,3420,3420,3420,0
20250408,144200,313716000,3420,3420,3420,3420,0
20250408,144100,313716000,3420,3420,3420,3420,0
20250408,144000,313716000,3420,3420,3420,3420,300
20250408,143900,312690000,3420,3420,3420,3420,0
20250408,143800,312690000,3420,3420,3420,3420,0
20250408,143700,312690000,3420,3420,3420,3420,12
20250408,143600,312648960,3420,3420,3420,3420,131
20250408,143500,312200940,3410,3410,3410,3410,0
20250408,143400,312200940,3410,3415,3415,3410,96
20250408,143300,311873205,3415,3415,3415,3415,0
20250408,143200,311873205,3415,3415,3415,3415,87
20250408,143100,311576100,3410,3410,3410,3410,0
20250408,143000,311576100,3410,3410,3410,3410,1
20250408,142900,311572690,3405,3405,3405,3405,0
20250408,142800,311572690,3405,3405,3405,3405,0
20250408,142700,311572690,3405,3405,3405,3405,0
20250408,142600,311572690,3405,3405,3405,3405,0
20250408,142500,311572690,3405,3405,3405,3405,487
20250408,142400,309914455,3405,3405,3405,3405,7
20250408,142300,309890620,3415,3415,3415,3415,0
20250408,142200,309890620,3415,3415,3415,3415,1
20250408,142100,309887205,3415,3415,3415,3415,1
20250408,142000,309883790,3405,3405,3405,3405,0
20250408,141900,309883790,3405,3405,3405,3405,783
20250408,141800,307217675,3405,3405,3405,3405,0
20250408,141700,307217675,3405,3405,3405,3405,21
20250408,141600,307146170,3415,3415,3415,3415,0
20250408,141500,307146170,3415,3415,3415,3415,0
20250408,141400,307146170,3415,3415,3415,3415,0
20250408,141300,307146170,3415,3415,3415,3415,6
20250408,141200,307125680,3415,3405,3415,3405,536
20250408,141100,305298240,3405,3410,3410,3405,151
20250408,141000,304784065,3410,3420,3420,3410,7
20250408,140900,304760185,3420,3420,3420,3420,3
20250408,140800,304749925,3425,3425,3425,3425,0
20250408,140700,304749925,3425,3425,3425,3425,1
20250408,140600,304746500,3425,3425,3425,3425,0
20250408,140500,304746500,3425,3425,3425,3425,1
20250408,140400,304743075,3425,3425,3425,3425,145
20250408,140300,304246450,3410,3410,3410,3410,78
20250408,140200,303980470,3410,3405,3410,3405,154
20250408,140100,303455335,3405,3400,3405,3400,620
20250408,140000,301346035,3400,3400,3400,3400,21
20250408,135900,301274635,3405,3405,3405,3405,43
20250408,135800,301128220,3400,3400,3400,3400,0
20250408,135700,301128220,3400,3400,3400,3400,0
20250408,135600,301128220,3400,3400,3400,3400,0
20250408,135500,301128220,3400,3400,3400,3400,990
20250408,135400,297762220,3400,3400,3400,3400,0
20250408,135300,297762220,3400,3400,3400,3400,81
20250408,135200,297486820,3400,3400,3400,3400,0
20250408,135100,297486820,3400,3400,3400,3400,0
20250408,135000,297486820,3400,3400,3400,3400,0
20250408,134900,297486820,3400,3400,3400,3400,0
20250408,134800,297486820,3400,3400,3400,3400,0
20250408,134700,297486820,3400,3400,3400,3400,0
20250408,134600,297486820,3400,3395,3400,3395,27
20250408,134500,297395145,3395,3400,3400,3395,1180
20250408,134400,293389025,3400,3400,3400,3400,0
20250408,134300,293389025,3400,3400,3400,3400,908
20250408,134200,290301825,3405,3405,3405,3405,0
20250408,134100,290301825,3405,3405,3405,3405,4
20250408,134000,290288205,3405,3405,3405,3405,0
20250408,133900,290288205,3405,3405,3405,3405,0
20250408,133800,290288205,3405,3405,3405,3405,0
20250408,133700,290288205,3405,3405,3405,3405,0
20250408,133600,290288205,3405,3405,3405,3405,0
20250408,133500,290288205,3405,3405,3405,3405,302
20250408,133400,289259895,3400,3400,3400,3400,792
20250408,133300,286567095,3405,3405,3405,3405,0
20250408,133200,286567095,3405,3400,3405,3400,183
20250408,133100,285944880,3405,3405,3405,3405,500
20250408,133000,284242380,3405,3400,3405,3395,2003
20250408,132900,277436775,3395,3395,3395,3395,0
20250408,132800,277436775,3395,3395,3395,3395,0
20250408,132700,277436775,3395,3395,3395,3395,0
20250408,132600,277436775,3395,3395,3395,3395,2495
20250408,132500,268966250,3400,3400,3400,3400,3
20250408,132400,268956050,3400,3400,3405,3400,1980
20250408,132300,262224045,3400,3400,3400,3400,1
20250408,132200,262220645,3400,3400,3400,3400,0
20250408,132100,262220645,3400,3400,3400,3400,0
20250408,132000,262220645,3400,3400,3400,3400,0
20250408,131900,262220645,3400,3400,3400,3400,0
20250408,131800,262220645,3400,3400,3400,3400,3
20250408,131700,262210445,3400,3400,3400,3400,0
20250408,131600,262210445,3400,3400,3400,3400,0
20250408,131500,262210445,3400,3400,3400,3400,2841
20250408,131400,252551045,3410,3400,3410,3400,3
20250408,131300,252540825,3405,3405,3405,3405,1
20250408,131200,252537420,3400,3400,3400,3400,8
20250408,131100,252510220,3405,3405,3405,3405,102
20250408,131000,252162910,3410,3410,3410,3410,90
20250408,130900,251856010,3405,3405,3405,3405,29
20250408,130800,251757265,3410,3410,3410,3410,3
20250408,130700,251747035,3400,3400,3400,3400,0
20250408,130600,251747035,3400,3415,3415,3400,2000
20250408,130500,244935405,3415,3420,3420,3415,665
20250408,130400,242662440,3425,3425,3425,3425,205
20250408,130300,241960315,3425,3425,3425,3425,0
20250408,130200,241960315,3425,3425,3425,3425,0
20250408,130100,241960315,3425,3425,3425,3425,0
20250408,130000,241960315,3425,3425,3425,3425,1
20250408,125900,241956890,3430,3430,3430,3430,20
20250408,125800,241888290,3425,3425,3425,3425,0
20250408,125700,241888290,3425,3425,3425,3425,0
20250408,125600,241888290,3425,3425,3425,3425,0
20250408,125500,241888290,3425,3425,3425,3425,0
20250408,125400,241888290,3425,3425,3425,3425,1
20250408,125300,241884865,3420,3420,3420,3420,0
20250408,125200,241884865,3420,3430,3430,3420,31
20250408,125100,241778745,3430,3430,3430,3430,0
20250408,125000,241778745,3430,3425,3430,3425,441
20250408,124900,240267070,3425,3425,3425,3425,0
20250408,124800,240267070,3425,3425,3425,3425,0
20250408,124700,240267070,3425,3425,3425,3425,0
20250408,124600,240267070,3425,3425,3425,3425,0
20250408,124500,240267070,3425,3425,3425,3425,0
20250408,124400,240267070,3425,3425,3425,3425,1
20250408,124300,240263645,3415,3415,3415,3415,615
20250408,124200,238163420,3415,3415,3415,3415,0
20250408,124100,238163420,3415,3415,3415,3415,3
20250408,124000,238153175,3410,3410,3410,3410,74
20250408,123900,237900835,3415,3415,3415,3415,0
20250408,123800,237900835,3415,3415,3415,3415,200
20250408,123700,237217835,3415,3415,3415,3415,1010
20250408,123600,233768685,3420,3420,3420,3420,1000
20250408,123500,230348685,3430,3415,3430,3415,22
20250408,123400,230273540,3425,3420,3425,3420,199
20250408,123300,229592915,3420,3420,3420,3420,0
20250408,123200,229592915,3420,3420,3420,3420,38
20250408,123100,229462955,3420,3420,3420,3415,282
20250408,123000,228499125,3420,3420,3420,3420,2
20250408,122900,228492285,3420,3425,3425,3415,590
20250408,122800,226474775,3430,3430,3430,3430,5
20250408,122700,226457625,3430,3430,3430,3430,500
20250408,122600,224742625,3430,3430,3430,3430,0
20250408,122500,224742625,3430,3430,3430,3430,0
20250408,122400,224742625,3430,3427,3430,3427,87
20250408,122300,224444305,3425,3425,3425,3425,0
20250408,122200,224444305,3425,3425,3425,3425,12
20250408,122100,224403205,3425,3425,3425,3425,0
20250408,122000,224403205,3425,3425,3425,3425,0
20250408,121900,224403205,3425,3420,3425,3420,871
20250408,121800,221424375,3425,3425,3425,3425,243
20250408,121700,220592100,3430,3430,3430,3430,0
20250408,121600,220592100,3430,3430,3430,3430,0
20250408,121500,220592100,3430,3425,3430,3425,394
20250408,121400,219242150,3425,3425,3425,3425,943
20250408,121300,216012375,3430,3440,3440,3430,3657
20250408,121200,203453090,3445,3450,3450,3445,298
20250408,121100,202425980,3450,3450,3450,3450,0
20250408,121000,202425980,3450,3450,3450,3450,0
20250408,120900,202425980,3450,3450,3450,3450,0
20250408,120800,202425980,3450,3450,3450,3450,0
20250408,120700,202425980,3450,3450,3450,3450,0
20250408,120600,202425980,3450,3450,3450,3450,811
20250408,120500,199628030,3445,3445,3445,3445,10
20250408,120400,199593580,3440,3440,3440,3440,0
20250408,120300,199593580,3440,3440,3440,3440,0
20250408,120200,199593580,3440,3440,3440,3440,10
20250408,120100,199559180,3440,3440,3440,3440,21
20250408,120000,199486940,3440,3440,3440,3440,0
20250408,115900,199486940,3440,3440,3440,3440,0
20250408,115800,199486940,3440,3440,3440,3440,0
20250408,115700,199486940,3440,3440,3440,3440,0
20250408,115600,199486940,3440,3440,3440,3440,53
20250408,115500,199304620,3440,3445,3445,3440,300
20250408,115400,198272490,3445,3445,3445,3445,4
20250408,115300,198258710,3445,3445,3445,3445,6
20250408,115200,198238040,3450,3450,3450,3450,0
20250408,115100,198238040,3450,3450,3450,3450,0
20250408,115000,198238040,3450,3450,3450,3450,0
20250408,114900,198238040,3450,3455,3455,3440,3225
20250408,114800,187134850,3455,3460,3460,3455,235
20250408,114700,186322905,3460,3460,3460,3460,0
20250408,114600,186322905,3460,3460,3460,3460,7
20250408,114500,186298685,3460,3460,3460,3460,256
20250408,114400,185412925,3460,3460,3460,3460,21
20250408,114300,185340265,3470,3470,3470,3470,0
20250408,114200,185340265,3470,3470,3470,3470,0
20250408,114100,185340265,3470,3470,3470,3470,0
20250408,114000,185340265,3470,3470,3470,3470,10
20250408,113900,185305565,3470,3470,3470,3470,0
20250408,113800,185305565,3470,3470,3470,3470,0
20250408,113700,185305565,3470,3470,3470,3470,0
20250408,113600,185305565,3470,3470,3470,3470,0
20250408,113500,185305565,3470,3470,3470,3470,53
20250408,113400,185121655,3475,3475,3475,3475,0
20250408,113300,185121655,3475,3470,3475,3470,2
20250408,113200,185114710,3455,3455,3455,3455,2
20250408,113100,185107800,3455,3455,3455,3455,0
20250408,113000,185107800,3455,3455,3455,3455,28
20250408,112900,185011060,3455,3455,3455,3455,0
20250408,112800,185011060,3455,3460,3460,3455,272
20250408,112700,184070940,3450,3455,3455,3450,173
20250408,112600,183473585,3455,3450,3455,3450,299
20250408,112500,182441290,3455,3460,3460,3450,37
20250408,112400,182313285,3440,3440,3440,3440,1
20250408,112300,182309845,3465,3465,3465,3465,0
20250408,112200,182309845,3465,3470,3470,3440,6001
20250408,112100,161588570,3485,3485,3485,3485,0
20250408,112000,161588570,3485,3480,3485,3480,583
20250408,111900,159556845,3485,3485,3485,3485,0
20250408,111800,159556845,3485,3485,3485,3485,0
20250408,111700,159556845,3485,3485,3485,3485,140
20250408,111600,159068945,3485,3480,3485,3480,4
20250408,111500,159055010,3480,3480,3480,3480,248
20250408,111400,158191970,3485,3485,3485,3485,0
20250408,111300,158191970,3485,3485,3485,3485,1
20250408,111200,158188485,3485,3485,3485,3485,45
20250408,111100,158031660,3490,3480,3490,3480,203
20250408,111000,157325190,3480,3490,3495,3475,534
20250408,110900,155461960,3495,3480,3495,3480,500
20250408,110800,153716395,3475,3480,3480,3475,540
20250408,110700,151838335,3495,3495,3495,3485,71
20250408,110600,151590205,3490,3490,3490,3490,144
20250408,110500,151087645,3490,3490,3490,3490,0
20250408,110400,151087645,3490,3490,3490,3490,703
20250408,110300,148634175,3490,3490,3490,3490,0
20250408,110200,148634175,3490,3490,3490,3490,0
20250408,110100,148634175,3490,3490,3490,3490,634
20250408,110000,146421515,3485,3485,3485,3485,724
20250408,105900,143898375,3480,3480,3480,3480,0
20250408,105800,143898375,3480,3480,3480,3480,0
20250408,105700,143898375,3480,3480,3480,3480,0
20250408,105600,143898375,3480,3480,3480,3480,25
20250408,105500,143811375,3480,3485,3485,3480,8
20250408,105400,143783530,3480,3480,3480,3480,93
20250408,105300,143459890,3480,3475,3480,3470,82
20250408,105200,143174720,3480,3475,3480,3475,18
20250408,105100,143112155,3470,3480,3480,3470,3
20250408,105000,143101725,3470,3470,3470,3470,1
20250408,104900,143098255,3470,3470,3470,3470,5
20250408,104800,143080905,3470,3470,3470,3470,0
20250408,104700,143080905,3470,3470,3470,3470,1
20250408,104600,143077435,3465,3470,3470,3465,116
20250408,104500,142675355,3470,3470,3470,3470,0
20250408,104400,142675355,3470,3470,3470,3470,0
20250408,104300,142675355,3470,3470,3470,3470,1428
20250408,104200,137720195,3470,3470,3470,3470,50
20250408,104100,137546695,3475,3485,3485,3475,989
20250408,104000,134109465,3490,3470,3490,3470,339
20250408,103900,132928640,3470,3470,3470,3470,0
20250408,103800,132928640,3470,3470,3470,3470,0
20250408,103700,132928640,3470,3470,3470,3470,0
20250408,103600,132928640,3470,3470,3470,3470,21
20250408,103500,132855770,3480,3480,3480,3480,0
20250408,103400,132855770,3480,3475,3480,3475,332
20250408,103300,131700850,3480,3470,3480,3470,1032
20250408,103200,128116985,3480,3480,3480,3480,0
20250408,103100,128116985,3480,3475,3480,3475,248
20250408,103000,127254000,3480,3480,3480,3480,0
20250408,102900,127254000,3480,3470,3480,3470,1007
20250408,102800,123756710,3465,3465,3465,3465,55
20250408,102700,123566135,3465,3465,3465,3465,233
20250408,102600,122758790,3465,3465,3465,3465,117
20250408,102500,122353385,3460,3460,3465,3460,700
20250408,102400,119930170,3455,3465,3465,3455,256
20250408,102300,119044360,3465,3460,3465,3460,418
20250408,102200,117598075,3460,3460,3460,3460,348
20250408,102100,116393995,3455,3455,3455,3455,100
20250408,102000,116048495,3455,3455,3455,3455,522
20250408,101900,114244985,3450,3455,3455,3450,71
20250408,101800,113999785,3450,3450,3450,3450,10
20250408,101700,113965285,3450,3450,3450,3450,22
20250408,101600,113889385,3450,3450,3450,3450,3
20250408,101500,113879035,3450,3450,3450,3450,0
20250408,101400,113879035,3450,3450,3450,3450,0
20250408,101300,113879035,3450,3450,3450,3450,100
20250408,101200,113534035,3450,3450,3450,3450,0
20250408,101100,113534035,3450,3460,3475,3450,3336
20250408,101000,102008995,3460,3455,3505,3455,5723
20250408,100900,82059210,3445,3445,3445,3445,0
20250408,100800,82059210,3445,3445,3445,3445,0
20250408,100700,82059210,3445,3445,3445,3445,0
20250408,100600,82059210,3445,3445,3445,3445,1
20250408,100500,82055765,3450,3450,3450,3450,217
20250408,100400,81307115,3450,3450,3450,3450,28
20250408,100300,81210515,3445,3445,3445,3445,62
20250408,100200,80996925,3445,3445,3445,3445,160
20250408,100100,80445725,3445,3455,3455,3445,697
20250408,100000,78038830,3455,3450,3455,3450,106
20250408,095900,77672725,3460,3450,3460,3450,57
20250408,095800,77475915,3450,3460,3460,3450,301
20250408,095700,76437455,3455,3450,3455,3450,409
20250408,095600,75024905,3445,3445,3445,3445,35
20250408,095500,74904330,3445,3445,3445,3445,0
20250408,095400,74904330,3445,3445,3445,3445,0
20250408,095300,74904330,3445,3445,3445,3445,0
20250408,095200,74904330,3445,3440,3445,3440,601
20250408,095100,72836785,3435,3435,3435,3435,0
20250408,095000,72836785,3435,3435,3435,3435,0
20250408,094900,72836785,3435,3435,3435,3435,307
20250408,094800,71782240,3430,3430,3430,3430,0
20250408,094700,71782240,3430,3430,3430,3430,0
20250408,094600,71782240,3430,3430,3435,3430,363
20250408,094500,70537100,3430,3430,3430,3430,22
20250408,094400,70461640,3430,3435,3435,3430,750
20250408,094300,67885700,3440,3440,3440,3435,287
20250408,094200,66899175,3435,3435,3435,3435,1
20250408,094100,66895740,3435,3435,3435,3435,100
20250408,094000,66552240,3440,3440,3440,3440,1
20250408,093900,66548800,3435,3435,3435,3435,73
20250408,093800,66298045,3435,3435,3435,3435,56
20250408,093700,66105685,3440,3440,3440,3440,302
20250408,093600,65066805,3445,3445,3445,3445,0
20250408,093500,65066805,3445,3445,3445,3445,101
20250408,093400,64718860,3445,3445,3445,3445,0
20250408,093300,64718860,3445,3445,3445,3445,1
20250408,093200,64715415,3445,3445,3445,3445,0
20250408,093100,64715415,3445,3450,3450,3445,400
20250408,093000,63337410,3455,3440,3455,3440,1141
20250408,092900,59407290,3450,3450,3450,3450,1
20250408,092800,59403840,3455,3440,3455,3435,23
20250408,092700,59324800,3455,3455,3455,3455,0
20250408,092600,59324800,3455,3445,3455,3445,1173
20250408,092500,55279800,3435,3435,3435,3435,26
20250408,092400,55190490,3435,3430,3435,3430,300
20250408,092300,54161450,3430,3425,3430,3425,648
20250408,092200,51941310,3425,3425,3425,3425,1
20250408,092100,51937885,3425,3425,3425,3425,161
20250408,092000,51386460,3425,3430,3430,3425,395
20250408,091900,50033080,3435,3435,3435,3425,145
20250408,091800,49536165,3440,3440,3440,3440,22
20250408,091700,49460485,3425,3425,3425,3425,5
20250408,091600,49443360,3420,3435,3435,3415,2967
20250408,091500,39273935,3460,3435,3460,3430,57
20250408,091400,39078205,3465,3440,3465,3440,512
20250408,091300,37305490,3440,3440,3440,3440,302
20250408,091200,36266610,3440,3450,3450,3440,370
20250408,091100,34993180,3445,3445,3445,3445,227
20250408,091000,34211165,3445,3445,3445,3425,2372
20250408,090900,26069655,3450,3450,3450,3450,201
20250408,090800,25376205,3450,3460,3460,3450,438
20250408,090700,23861335,3460,3460,3460,3460,211
20250408,090600,23131275,3460,3440,3460,3440,3718
20250408,090500,10303145,3445,3430,3445,3430,446
20250408,090400,8770360,3430,3440,3440,3430,880
20250408,090300,5745170,3440,3440,3440,3440,204
20250408,090200,5043410,3445,3445,3445,3445,50
20250408,090100,4871160,3445,3445,3445,3445,27
20250408,090000,4778145,3445,3430,3445,3430,1393
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185200 335709269 3430 3430 3430 3430 1403
3 20250408 185100 335709269 3430 3430 3430 3430 0
4 20250408 185000 335709269 3430 3430 3430 3430 0
5 20250408 184900 335709269 3430 3430 3430 3430 0
6 20250408 184800 335709269 3430 3430 3430 3430 0
7 20250408 184700 335709269 3430 3430 3430 3430 0
8 20250408 184600 335709269 3430 3430 3430 3430 0
9 20250408 184500 335709269 3430 3430 3430 3430 0
10 20250408 184400 335709269 3430 3430 3430 3430 0
11 20250408 184300 335709269 3430 3430 3430 3430 0
12 20250408 184200 335709269 3430 3430 3430 3430 0
13 20250408 184100 335709269 3430 3430 3430 3430 0
14 20250408 184000 335709269 3430 3430 3430 3430 0
15 20250408 183900 335709269 3430 3430 3430 3430 0
16 20250408 183800 335709269 3430 3430 3430 3430 0
17 20250408 183700 335709269 3430 3430 3430 3430 0
18 20250408 183600 335709269 3430 3430 3430 3430 0
19 20250408 183500 335709269 3430 3430 3430 3430 0
20 20250408 183400 335709269 3430 3430 3430 3430 0
21 20250408 183300 335709269 3430 3430 3430 3430 0
22 20250408 183200 335709269 3430 3430 3430 3430 0
23 20250408 183100 335709269 3430 3430 3430 3430 0
24 20250408 183000 335709269 3430 3430 3430 3430 0
25 20250408 182900 335709269 3430 3430 3430 3430 0
26 20250408 182800 335709269 3430 3430 3430 3430 0
27 20250408 182700 335709269 3430 3430 3430 3430 0
28 20250408 182600 335709269 3430 3430 3430 3430 0
29 20250408 182500 335709269 3430 3430 3430 3430 0
30 20250408 182400 335709269 3430 3430 3430 3430 0
31 20250408 182300 335709269 3430 3430 3430 3430 0
32 20250408 182200 335709269 3430 3430 3430 3430 1403
33 20250408 182100 335709269 3430 3430 3430 3430 0
34 20250408 182000 335709269 3430 3430 3430 3430 0
35 20250408 181900 335709269 3430 3430 3430 3430 0
36 20250408 181800 335709269 3430 3430 3430 3430 0
37 20250408 181700 335709269 3430 3430 3430 3430 0
38 20250408 181600 335709269 3430 3430 3430 3430 0
39 20250408 181500 335709269 3430 3430 3430 3430 0
40 20250408 181400 335709269 3430 3430 3430 3430 0
41 20250408 181300 335709269 3430 3430 3430 3430 0
42 20250408 181200 335709269 3430 3430 3430 3430 0
43 20250408 181100 335709269 3430 3430 3430 3430 0
44 20250408 181000 335709269 3430 3430 3430 3430 0
45 20250408 180900 335709269 3430 3430 3430 3430 0
46 20250408 180800 335709269 3430 3430 3430 3430 0
47 20250408 180700 335709269 3430 3430 3430 3430 0
48 20250408 180600 335709269 3430 3430 3430 3430 0
49 20250408 180500 335709269 3430 3430 3430 3430 0
50 20250408 180400 335709269 3430 3430 3430 3430 0
51 20250408 180300 335709269 3430 3430 3430 3430 0
52 20250408 180200 335709269 3430 3430 3430 3430 0
53 20250408 180100 335709269 3430 3430 3430 3430 0
54 20250408 180000 335709269 3430 3430 3430 3430 0
55 20250408 175900 335709269 3430 3430 3430 3430 0
56 20250408 175800 335709269 3430 3430 3430 3430 0
57 20250408 175700 335709269 3430 3430 3430 3430 0
58 20250408 175600 335709269 3430 3430 3430 3430 0
59 20250408 175500 335709269 3430 3430 3430 3430 0
60 20250408 175400 335709269 3430 3430 3430 3430 0
61 20250408 175300 335709269 3430 3430 3430 3430 0
62 20250408 175200 335709269 3430 3430 3430 3430 1403
63 20250408 175100 335709269 3430 3430 3430 3430 0
64 20250408 175000 335709269 3430 3430 3430 3430 0
65 20250408 174900 335709269 3430 3430 3430 3430 0
66 20250408 174800 335709269 3430 3430 3430 3430 0
67 20250408 174700 335709269 3430 3430 3430 3430 0
68 20250408 174600 335709269 3430 3430 3430 3430 0
69 20250408 174500 335709269 3430 3430 3430 3430 0
70 20250408 174400 335709269 3430 3430 3430 3430 0
71 20250408 174300 335709269 3430 3430 3430 3430 0
72 20250408 174200 335709269 3430 3430 3430 3430 0
73 20250408 174100 335709269 3430 3430 3430 3430 0
74 20250408 174000 335709269 3430 3430 3430 3430 0
75 20250408 173900 335709269 3430 3430 3430 3430 0
76 20250408 173800 335709269 3430 3430 3430 3430 0
77 20250408 173700 335709269 3430 3430 3430 3430 0
78 20250408 173600 335709269 3430 3430 3430 3430 0
79 20250408 173500 335709269 3430 3430 3430 3430 0
80 20250408 173400 335709269 3430 3430 3430 3430 0
81 20250408 173300 335709269 3430 3430 3430 3430 0
82 20250408 173200 335709269 3430 3430 3430 3430 0
83 20250408 173100 335709269 3430 3430 3430 3430 0
84 20250408 173000 335709269 3430 3430 3430 3430 0
85 20250408 172900 335709269 3430 3430 3430 3430 0
86 20250408 172800 335709269 3430 3430 3430 3430 0
87 20250408 172700 335709269 3430 3430 3430 3430 0
88 20250408 172600 335709269 3430 3430 3430 3430 0
89 20250408 172500 335709269 3430 3430 3430 3430 0
90 20250408 172400 335709269 3430 3430 3430 3430 0
91 20250408 172300 335709269 3430 3430 3430 3430 0
92 20250408 172200 335709269 3430 3430 3430 3430 1403
93 20250408 172100 335709269 3430 3430 3430 3430 0
94 20250408 172000 335709269 3430 3430 3430 3430 0
95 20250408 171900 335709269 3430 3430 3430 3430 0
96 20250408 171800 335709269 3430 3430 3430 3430 0
97 20250408 171700 335709269 3430 3430 3430 3430 0
98 20250408 171600 335709269 3430 3430 3430 3430 0
99 20250408 171500 335709269 3430 3430 3430 3430 0
100 20250408 171400 335709269 3430 3430 3430 3430 0
101 20250408 171300 335709269 3430 3430 3430 3430 0
102 20250408 171200 335709269 3430 3430 3430 3430 0
103 20250408 171100 335709269 3430 3430 3430 3430 0
104 20250408 171000 335709269 3430 3430 3430 3430 0
105 20250408 170900 335709269 3430 3430 3430 3430 0
106 20250408 170800 335709269 3430 3430 3430 3430 0
107 20250408 170700 335709269 3430 3430 3430 3430 0
108 20250408 170600 335709269 3430 3430 3430 3430 0
109 20250408 170500 335709269 3430 3430 3430 3430 0
110 20250408 170400 335709269 3430 3430 3430 3430 0
111 20250408 170300 335709269 3430 3430 3430 3430 0
112 20250408 170200 335709269 3430 3430 3430 3430 0
113 20250408 170100 335709269 3430 3430 3430 3430 0
114 20250408 170000 335709269 3430 3430 3430 3430 0
115 20250408 165900 335709269 3430 3430 3430 3430 0
116 20250408 165800 335709269 3430 3430 3430 3430 0
117 20250408 165700 335709269 3430 3430 3430 3430 0
118 20250408 165600 335709269 3430 3430 3430 3430 0
119 20250408 165500 335709269 3430 3430 3430 3430 0
120 20250408 165400 335709269 3430 3430 3430 3430 0
121 20250408 165300 335709269 3430 3430 3430 3430 0
122 20250408 165200 335709269 3430 3430 3430 3430 1403
123 20250408 165100 335709269 3430 3430 3430 3430 0
124 20250408 165000 335709269 3430 3430 3430 3430 0
125 20250408 164900 335709269 3430 3430 3430 3430 0
126 20250408 164800 335709269 3430 3430 3430 3430 0
127 20250408 164700 335709269 3430 3430 3430 3430 0
128 20250408 164600 335709269 3430 3430 3430 3430 0
129 20250408 164500 335709269 3430 3430 3430 3430 0
130 20250408 164400 335709269 3430 3430 3430 3430 0
131 20250408 164300 335709269 3430 3430 3430 3430 0
132 20250408 164200 335709269 3430 3430 3430 3430 0
133 20250408 164100 335709269 3430 3430 3430 3430 0
134 20250408 164000 335709269 3430 3430 3430 3430 0
135 20250408 163900 335709269 3430 3430 3430 3430 0
136 20250408 163800 335709269 3430 3430 3430 3430 0
137 20250408 163700 335709269 3430 3430 3430 3430 0
138 20250408 163600 335709269 3430 3430 3430 3430 0
139 20250408 163500 335709269 3430 3430 3430 3430 0
140 20250408 163400 335709269 3430 3430 3430 3430 0
141 20250408 163300 335709269 3430 3430 3430 3430 0
142 20250408 163200 335709269 3430 3430 3430 3430 0
143 20250408 163100 335709269 3430 3430 3430 3430 0
144 20250408 163000 335709269 3430 3430 3430 3430 0
145 20250408 162900 335709269 3430 3430 3430 3430 0
146 20250408 162800 335709269 3430 3430 3430 3430 0
147 20250408 162700 335709269 3430 3430 3430 3430 0
148 20250408 162600 335709269 3430 3430 3430 3430 0
149 20250408 162500 335709269 3430 3430 3430 3430 0
150 20250408 162400 335709269 3430 3430 3430 3430 0
151 20250408 162300 335709269 3430 3430 3430 3430 0
152 20250408 162200 335709269 3430 3430 3430 3430 1403
153 20250408 162100 335709269 3430 3430 3430 3430 0
154 20250408 162000 335709269 3430 3430 3430 3430 0
155 20250408 161900 335709269 3430 3430 3430 3430 0
156 20250408 161800 335709269 3430 3430 3430 3430 0
157 20250408 161700 335709269 3430 3430 3430 3430 0
158 20250408 161600 335709269 3430 3430 3430 3430 0
159 20250408 161500 335709269 3430 3430 3430 3430 0
160 20250408 161400 335709269 3430 3430 3430 3430 0
161 20250408 161300 335709269 3430 3430 3430 3430 0
162 20250408 161200 335709269 3430 3430 3430 3430 0
163 20250408 161100 335709269 3430 3430 3430 3430 0
164 20250408 161000 335709269 3430 3430 3430 3430 0
165 20250408 160900 335709269 3430 3430 3430 3430 0
166 20250408 160800 335709269 3430 3430 3430 3430 0
167 20250408 160700 335709269 3430 3430 3430 3430 0
168 20250408 160600 335709269 3430 3430 3430 3430 0
169 20250408 160500 335709269 3430 3430 3430 3430 0
170 20250408 160400 335709269 3430 3430 3430 3430 0
171 20250408 160300 335709269 3430 3430 3430 3430 0
172 20250408 160200 335709269 3430 3430 3430 3430 0
173 20250408 160100 335709269 3430 3430 3430 3430 0
174 20250408 160000 335709269 3430 3430 3430 3430 0
175 20250408 155900 335709269 3430 3430 3430 3430 0
176 20250408 155800 335709269 3430 3430 3430 3430 0
177 20250408 155700 335709269 3430 3430 3430 3430 0
178 20250408 155600 335709269 3430 3430 3430 3430 0
179 20250408 155500 335709269 3430 3430 3430 3430 0
180 20250408 155400 335709269 3430 3430 3430 3430 0
181 20250408 155300 335709269 3430 3430 3430 3430 0
182 20250408 155200 335709269 3430 3430 3430 3430 1403
183 20250408 155100 335709269 3430 3430 3430 3430 0
184 20250408 155000 335709269 3430 3430 3430 3430 0
185 20250408 154900 335709269 3430 3430 3430 3430 0
186 20250408 154800 335709269 3430 3430 3430 3430 0
187 20250408 154700 335709269 3430 3430 3430 3430 0
188 20250408 154600 335709269 3430 3430 3430 3430 0
189 20250408 154500 335709269 3430 3430 3430 3430 0
190 20250408 154400 335709269 3430 3430 3430 3430 0
191 20250408 154300 335709269 3430 3430 3430 3430 0
192 20250408 154200 335709269 3430 3430 3430 3430 0
193 20250408 154100 335709269 3430 3430 3430 3430 0
194 20250408 154000 335709269 3430 3430 3430 3430 0
195 20250408 153900 335709269 3430 3430 3430 3430 0
196 20250408 153800 335709269 3430 3430 3430 3430 0
197 20250408 153700 335709269 3430 3430 3430 3430 0
198 20250408 153600 335709269 3430 3430 3430 3430 0
199 20250408 153500 335709269 3430 3430 3430 3430 0
200 20250408 153400 335709269 3430 3430 3430 3430 0
201 20250408 153300 335709269 3430 3430 3430 3430 0
202 20250408 153200 335709269 3430 3430 3430 3430 0
203 20250408 153100 335709269 3430 3430 3430 3430 0
204 20250408 153000 335709269 3430 3430 3430 3430 1403
205 20250408 152900 330896979 3410 3410 3410 3410 0
206 20250408 152800 330896979 3410 3410 3410 3410 0
207 20250408 152700 330896979 3410 3410 3410 3410 0
208 20250408 152600 330896979 3410 3410 3410 3410 0
209 20250408 152500 330896979 3410 3410 3410 3410 0
210 20250408 152400 330896979 3410 3410 3410 3410 0
211 20250408 152300 330896979 3410 3410 3410 3410 0
212 20250408 152200 330896979 3410 3410 3410 3410 0
213 20250408 152100 330896979 3410 3410 3410 3410 0
214 20250408 152000 330896979 3410 3410 3410 3410 0
215 20250408 151900 330896979 3410 3405 3410 3405 637
216 20250408 151800 328724814 3410 3410 3410 3410 0
217 20250408 151700 328724814 3410 3410 3410 3410 0
218 20250408 151600 328724814 3410 3405 3410 3405 186
219 20250408 151500 328090664 3405 3405 3405 3405 129
220 20250408 151400 327651419 3405 3405 3405 3405 0
221 20250408 151300 327651419 3405 3405 3405 3405 0
222 20250408 151200 327651419 3405 3405 3405 3405 0
223 20250408 151100 327651419 3405 3405 3405 3405 0
224 20250408 151000 327651419 3405 3405 3405 3405 0
225 20250408 150900 327651419 3405 3405 3405 3405 350
226 20250408 150800 326459669 3405 3405 3405 3405 0
227 20250408 150700 326459669 3405 3405 3405 3405 0
228 20250408 150600 326459669 3405 3405 3405 3405 10
229 20250408 150500 326425619 3405 3405 3405 3405 0
230 20250408 150400 326425619 3405 3405 3405 3405 0
231 20250408 150300 326425619 3405 3410 3410 3405 4
232 20250408 150200 326411994 3410 3410 3410 3410 49
233 20250408 150100 326244904 3405 3405 3405 3405 14
234 20250408 150000 326197234 3400 3425 3425 3400 2107
235 20250408 145900 319020004 3425 3425 3425 3425 0
236 20250408 145800 319020004 3425 3425 3425 3425 0
237 20250408 145700 319020004 3425 3425 3430 3425 36
238 20250408 145600 318896559 3425 3422 3425 3422 159
239 20250408 145500 318351999 3422 3425 3425 3422 53
240 20250408 145400 318170510 3425 3420 3425 3420 473
241 20250408 145300 316550585 3420 3420 3420 3420 10
242 20250408 145200 316516385 3415 3415 3415 3415 88
243 20250408 145100 316215865 3415 3415 3415 3415 21
244 20250408 145000 316144150 3420 3420 3420 3420 233
245 20250408 144900 315347290 3415 3420 3420 3415 210
246 20250408 144800 314629140 3420 3420 3420 3420 0
247 20250408 144700 314629140 3420 3420 3420 3420 0
248 20250408 144600 314629140 3420 3420 3420 3420 0
249 20250408 144500 314629140 3420 3420 3420 3420 267
250 20250408 144400 313716000 3420 3420 3420 3420 0
251 20250408 144300 313716000 3420 3420 3420 3420 0
252 20250408 144200 313716000 3420 3420 3420 3420 0
253 20250408 144100 313716000 3420 3420 3420 3420 0
254 20250408 144000 313716000 3420 3420 3420 3420 300
255 20250408 143900 312690000 3420 3420 3420 3420 0
256 20250408 143800 312690000 3420 3420 3420 3420 0
257 20250408 143700 312690000 3420 3420 3420 3420 12
258 20250408 143600 312648960 3420 3420 3420 3420 131
259 20250408 143500 312200940 3410 3410 3410 3410 0
260 20250408 143400 312200940 3410 3415 3415 3410 96
261 20250408 143300 311873205 3415 3415 3415 3415 0
262 20250408 143200 311873205 3415 3415 3415 3415 87
263 20250408 143100 311576100 3410 3410 3410 3410 0
264 20250408 143000 311576100 3410 3410 3410 3410 1
265 20250408 142900 311572690 3405 3405 3405 3405 0
266 20250408 142800 311572690 3405 3405 3405 3405 0
267 20250408 142700 311572690 3405 3405 3405 3405 0
268 20250408 142600 311572690 3405 3405 3405 3405 0
269 20250408 142500 311572690 3405 3405 3405 3405 487
270 20250408 142400 309914455 3405 3405 3405 3405 7
271 20250408 142300 309890620 3415 3415 3415 3415 0
272 20250408 142200 309890620 3415 3415 3415 3415 1
273 20250408 142100 309887205 3415 3415 3415 3415 1
274 20250408 142000 309883790 3405 3405 3405 3405 0
275 20250408 141900 309883790 3405 3405 3405 3405 783
276 20250408 141800 307217675 3405 3405 3405 3405 0
277 20250408 141700 307217675 3405 3405 3405 3405 21
278 20250408 141600 307146170 3415 3415 3415 3415 0
279 20250408 141500 307146170 3415 3415 3415 3415 0
280 20250408 141400 307146170 3415 3415 3415 3415 0
281 20250408 141300 307146170 3415 3415 3415 3415 6
282 20250408 141200 307125680 3415 3405 3415 3405 536
283 20250408 141100 305298240 3405 3410 3410 3405 151
284 20250408 141000 304784065 3410 3420 3420 3410 7
285 20250408 140900 304760185 3420 3420 3420 3420 3
286 20250408 140800 304749925 3425 3425 3425 3425 0
287 20250408 140700 304749925 3425 3425 3425 3425 1
288 20250408 140600 304746500 3425 3425 3425 3425 0
289 20250408 140500 304746500 3425 3425 3425 3425 1
290 20250408 140400 304743075 3425 3425 3425 3425 145
291 20250408 140300 304246450 3410 3410 3410 3410 78
292 20250408 140200 303980470 3410 3405 3410 3405 154
293 20250408 140100 303455335 3405 3400 3405 3400 620
294 20250408 140000 301346035 3400 3400 3400 3400 21
295 20250408 135900 301274635 3405 3405 3405 3405 43
296 20250408 135800 301128220 3400 3400 3400 3400 0
297 20250408 135700 301128220 3400 3400 3400 3400 0
298 20250408 135600 301128220 3400 3400 3400 3400 0
299 20250408 135500 301128220 3400 3400 3400 3400 990
300 20250408 135400 297762220 3400 3400 3400 3400 0
301 20250408 135300 297762220 3400 3400 3400 3400 81
302 20250408 135200 297486820 3400 3400 3400 3400 0
303 20250408 135100 297486820 3400 3400 3400 3400 0
304 20250408 135000 297486820 3400 3400 3400 3400 0
305 20250408 134900 297486820 3400 3400 3400 3400 0
306 20250408 134800 297486820 3400 3400 3400 3400 0
307 20250408 134700 297486820 3400 3400 3400 3400 0
308 20250408 134600 297486820 3400 3395 3400 3395 27
309 20250408 134500 297395145 3395 3400 3400 3395 1180
310 20250408 134400 293389025 3400 3400 3400 3400 0
311 20250408 134300 293389025 3400 3400 3400 3400 908
312 20250408 134200 290301825 3405 3405 3405 3405 0
313 20250408 134100 290301825 3405 3405 3405 3405 4
314 20250408 134000 290288205 3405 3405 3405 3405 0
315 20250408 133900 290288205 3405 3405 3405 3405 0
316 20250408 133800 290288205 3405 3405 3405 3405 0
317 20250408 133700 290288205 3405 3405 3405 3405 0
318 20250408 133600 290288205 3405 3405 3405 3405 0
319 20250408 133500 290288205 3405 3405 3405 3405 302
320 20250408 133400 289259895 3400 3400 3400 3400 792
321 20250408 133300 286567095 3405 3405 3405 3405 0
322 20250408 133200 286567095 3405 3400 3405 3400 183
323 20250408 133100 285944880 3405 3405 3405 3405 500
324 20250408 133000 284242380 3405 3400 3405 3395 2003
325 20250408 132900 277436775 3395 3395 3395 3395 0
326 20250408 132800 277436775 3395 3395 3395 3395 0
327 20250408 132700 277436775 3395 3395 3395 3395 0
328 20250408 132600 277436775 3395 3395 3395 3395 2495
329 20250408 132500 268966250 3400 3400 3400 3400 3
330 20250408 132400 268956050 3400 3400 3405 3400 1980
331 20250408 132300 262224045 3400 3400 3400 3400 1
332 20250408 132200 262220645 3400 3400 3400 3400 0
333 20250408 132100 262220645 3400 3400 3400 3400 0
334 20250408 132000 262220645 3400 3400 3400 3400 0
335 20250408 131900 262220645 3400 3400 3400 3400 0
336 20250408 131800 262220645 3400 3400 3400 3400 3
337 20250408 131700 262210445 3400 3400 3400 3400 0
338 20250408 131600 262210445 3400 3400 3400 3400 0
339 20250408 131500 262210445 3400 3400 3400 3400 2841
340 20250408 131400 252551045 3410 3400 3410 3400 3
341 20250408 131300 252540825 3405 3405 3405 3405 1
342 20250408 131200 252537420 3400 3400 3400 3400 8
343 20250408 131100 252510220 3405 3405 3405 3405 102
344 20250408 131000 252162910 3410 3410 3410 3410 90
345 20250408 130900 251856010 3405 3405 3405 3405 29
346 20250408 130800 251757265 3410 3410 3410 3410 3
347 20250408 130700 251747035 3400 3400 3400 3400 0
348 20250408 130600 251747035 3400 3415 3415 3400 2000
349 20250408 130500 244935405 3415 3420 3420 3415 665
350 20250408 130400 242662440 3425 3425 3425 3425 205
351 20250408 130300 241960315 3425 3425 3425 3425 0
352 20250408 130200 241960315 3425 3425 3425 3425 0
353 20250408 130100 241960315 3425 3425 3425 3425 0
354 20250408 130000 241960315 3425 3425 3425 3425 1
355 20250408 125900 241956890 3430 3430 3430 3430 20
356 20250408 125800 241888290 3425 3425 3425 3425 0
357 20250408 125700 241888290 3425 3425 3425 3425 0
358 20250408 125600 241888290 3425 3425 3425 3425 0
359 20250408 125500 241888290 3425 3425 3425 3425 0
360 20250408 125400 241888290 3425 3425 3425 3425 1
361 20250408 125300 241884865 3420 3420 3420 3420 0
362 20250408 125200 241884865 3420 3430 3430 3420 31
363 20250408 125100 241778745 3430 3430 3430 3430 0
364 20250408 125000 241778745 3430 3425 3430 3425 441
365 20250408 124900 240267070 3425 3425 3425 3425 0
366 20250408 124800 240267070 3425 3425 3425 3425 0
367 20250408 124700 240267070 3425 3425 3425 3425 0
368 20250408 124600 240267070 3425 3425 3425 3425 0
369 20250408 124500 240267070 3425 3425 3425 3425 0
370 20250408 124400 240267070 3425 3425 3425 3425 1
371 20250408 124300 240263645 3415 3415 3415 3415 615
372 20250408 124200 238163420 3415 3415 3415 3415 0
373 20250408 124100 238163420 3415 3415 3415 3415 3
374 20250408 124000 238153175 3410 3410 3410 3410 74
375 20250408 123900 237900835 3415 3415 3415 3415 0
376 20250408 123800 237900835 3415 3415 3415 3415 200
377 20250408 123700 237217835 3415 3415 3415 3415 1010
378 20250408 123600 233768685 3420 3420 3420 3420 1000
379 20250408 123500 230348685 3430 3415 3430 3415 22
380 20250408 123400 230273540 3425 3420 3425 3420 199
381 20250408 123300 229592915 3420 3420 3420 3420 0
382 20250408 123200 229592915 3420 3420 3420 3420 38
383 20250408 123100 229462955 3420 3420 3420 3415 282
384 20250408 123000 228499125 3420 3420 3420 3420 2
385 20250408 122900 228492285 3420 3425 3425 3415 590
386 20250408 122800 226474775 3430 3430 3430 3430 5
387 20250408 122700 226457625 3430 3430 3430 3430 500
388 20250408 122600 224742625 3430 3430 3430 3430 0
389 20250408 122500 224742625 3430 3430 3430 3430 0
390 20250408 122400 224742625 3430 3427 3430 3427 87
391 20250408 122300 224444305 3425 3425 3425 3425 0
392 20250408 122200 224444305 3425 3425 3425 3425 12
393 20250408 122100 224403205 3425 3425 3425 3425 0
394 20250408 122000 224403205 3425 3425 3425 3425 0
395 20250408 121900 224403205 3425 3420 3425 3420 871
396 20250408 121800 221424375 3425 3425 3425 3425 243
397 20250408 121700 220592100 3430 3430 3430 3430 0
398 20250408 121600 220592100 3430 3430 3430 3430 0
399 20250408 121500 220592100 3430 3425 3430 3425 394
400 20250408 121400 219242150 3425 3425 3425 3425 943
401 20250408 121300 216012375 3430 3440 3440 3430 3657
402 20250408 121200 203453090 3445 3450 3450 3445 298
403 20250408 121100 202425980 3450 3450 3450 3450 0
404 20250408 121000 202425980 3450 3450 3450 3450 0
405 20250408 120900 202425980 3450 3450 3450 3450 0
406 20250408 120800 202425980 3450 3450 3450 3450 0
407 20250408 120700 202425980 3450 3450 3450 3450 0
408 20250408 120600 202425980 3450 3450 3450 3450 811
409 20250408 120500 199628030 3445 3445 3445 3445 10
410 20250408 120400 199593580 3440 3440 3440 3440 0
411 20250408 120300 199593580 3440 3440 3440 3440 0
412 20250408 120200 199593580 3440 3440 3440 3440 10
413 20250408 120100 199559180 3440 3440 3440 3440 21
414 20250408 120000 199486940 3440 3440 3440 3440 0
415 20250408 115900 199486940 3440 3440 3440 3440 0
416 20250408 115800 199486940 3440 3440 3440 3440 0
417 20250408 115700 199486940 3440 3440 3440 3440 0
418 20250408 115600 199486940 3440 3440 3440 3440 53
419 20250408 115500 199304620 3440 3445 3445 3440 300
420 20250408 115400 198272490 3445 3445 3445 3445 4
421 20250408 115300 198258710 3445 3445 3445 3445 6
422 20250408 115200 198238040 3450 3450 3450 3450 0
423 20250408 115100 198238040 3450 3450 3450 3450 0
424 20250408 115000 198238040 3450 3450 3450 3450 0
425 20250408 114900 198238040 3450 3455 3455 3440 3225
426 20250408 114800 187134850 3455 3460 3460 3455 235
427 20250408 114700 186322905 3460 3460 3460 3460 0
428 20250408 114600 186322905 3460 3460 3460 3460 7
429 20250408 114500 186298685 3460 3460 3460 3460 256
430 20250408 114400 185412925 3460 3460 3460 3460 21
431 20250408 114300 185340265 3470 3470 3470 3470 0
432 20250408 114200 185340265 3470 3470 3470 3470 0
433 20250408 114100 185340265 3470 3470 3470 3470 0
434 20250408 114000 185340265 3470 3470 3470 3470 10
435 20250408 113900 185305565 3470 3470 3470 3470 0
436 20250408 113800 185305565 3470 3470 3470 3470 0
437 20250408 113700 185305565 3470 3470 3470 3470 0
438 20250408 113600 185305565 3470 3470 3470 3470 0
439 20250408 113500 185305565 3470 3470 3470 3470 53
440 20250408 113400 185121655 3475 3475 3475 3475 0
441 20250408 113300 185121655 3475 3470 3475 3470 2
442 20250408 113200 185114710 3455 3455 3455 3455 2
443 20250408 113100 185107800 3455 3455 3455 3455 0
444 20250408 113000 185107800 3455 3455 3455 3455 28
445 20250408 112900 185011060 3455 3455 3455 3455 0
446 20250408 112800 185011060 3455 3460 3460 3455 272
447 20250408 112700 184070940 3450 3455 3455 3450 173
448 20250408 112600 183473585 3455 3450 3455 3450 299
449 20250408 112500 182441290 3455 3460 3460 3450 37
450 20250408 112400 182313285 3440 3440 3440 3440 1
451 20250408 112300 182309845 3465 3465 3465 3465 0
452 20250408 112200 182309845 3465 3470 3470 3440 6001
453 20250408 112100 161588570 3485 3485 3485 3485 0
454 20250408 112000 161588570 3485 3480 3485 3480 583
455 20250408 111900 159556845 3485 3485 3485 3485 0
456 20250408 111800 159556845 3485 3485 3485 3485 0
457 20250408 111700 159556845 3485 3485 3485 3485 140
458 20250408 111600 159068945 3485 3480 3485 3480 4
459 20250408 111500 159055010 3480 3480 3480 3480 248
460 20250408 111400 158191970 3485 3485 3485 3485 0
461 20250408 111300 158191970 3485 3485 3485 3485 1
462 20250408 111200 158188485 3485 3485 3485 3485 45
463 20250408 111100 158031660 3490 3480 3490 3480 203
464 20250408 111000 157325190 3480 3490 3495 3475 534
465 20250408 110900 155461960 3495 3480 3495 3480 500
466 20250408 110800 153716395 3475 3480 3480 3475 540
467 20250408 110700 151838335 3495 3495 3495 3485 71
468 20250408 110600 151590205 3490 3490 3490 3490 144
469 20250408 110500 151087645 3490 3490 3490 3490 0
470 20250408 110400 151087645 3490 3490 3490 3490 703
471 20250408 110300 148634175 3490 3490 3490 3490 0
472 20250408 110200 148634175 3490 3490 3490 3490 0
473 20250408 110100 148634175 3490 3490 3490 3490 634
474 20250408 110000 146421515 3485 3485 3485 3485 724
475 20250408 105900 143898375 3480 3480 3480 3480 0
476 20250408 105800 143898375 3480 3480 3480 3480 0
477 20250408 105700 143898375 3480 3480 3480 3480 0
478 20250408 105600 143898375 3480 3480 3480 3480 25
479 20250408 105500 143811375 3480 3485 3485 3480 8
480 20250408 105400 143783530 3480 3480 3480 3480 93
481 20250408 105300 143459890 3480 3475 3480 3470 82
482 20250408 105200 143174720 3480 3475 3480 3475 18
483 20250408 105100 143112155 3470 3480 3480 3470 3
484 20250408 105000 143101725 3470 3470 3470 3470 1
485 20250408 104900 143098255 3470 3470 3470 3470 5
486 20250408 104800 143080905 3470 3470 3470 3470 0
487 20250408 104700 143080905 3470 3470 3470 3470 1
488 20250408 104600 143077435 3465 3470 3470 3465 116
489 20250408 104500 142675355 3470 3470 3470 3470 0
490 20250408 104400 142675355 3470 3470 3470 3470 0
491 20250408 104300 142675355 3470 3470 3470 3470 1428
492 20250408 104200 137720195 3470 3470 3470 3470 50
493 20250408 104100 137546695 3475 3485 3485 3475 989
494 20250408 104000 134109465 3490 3470 3490 3470 339
495 20250408 103900 132928640 3470 3470 3470 3470 0
496 20250408 103800 132928640 3470 3470 3470 3470 0
497 20250408 103700 132928640 3470 3470 3470 3470 0
498 20250408 103600 132928640 3470 3470 3470 3470 21
499 20250408 103500 132855770 3480 3480 3480 3480 0
500 20250408 103400 132855770 3480 3475 3480 3475 332
501 20250408 103300 131700850 3480 3470 3480 3470 1032
502 20250408 103200 128116985 3480 3480 3480 3480 0
503 20250408 103100 128116985 3480 3475 3480 3475 248
504 20250408 103000 127254000 3480 3480 3480 3480 0
505 20250408 102900 127254000 3480 3470 3480 3470 1007
506 20250408 102800 123756710 3465 3465 3465 3465 55
507 20250408 102700 123566135 3465 3465 3465 3465 233
508 20250408 102600 122758790 3465 3465 3465 3465 117
509 20250408 102500 122353385 3460 3460 3465 3460 700
510 20250408 102400 119930170 3455 3465 3465 3455 256
511 20250408 102300 119044360 3465 3460 3465 3460 418
512 20250408 102200 117598075 3460 3460 3460 3460 348
513 20250408 102100 116393995 3455 3455 3455 3455 100
514 20250408 102000 116048495 3455 3455 3455 3455 522
515 20250408 101900 114244985 3450 3455 3455 3450 71
516 20250408 101800 113999785 3450 3450 3450 3450 10
517 20250408 101700 113965285 3450 3450 3450 3450 22
518 20250408 101600 113889385 3450 3450 3450 3450 3
519 20250408 101500 113879035 3450 3450 3450 3450 0
520 20250408 101400 113879035 3450 3450 3450 3450 0
521 20250408 101300 113879035 3450 3450 3450 3450 100
522 20250408 101200 113534035 3450 3450 3450 3450 0
523 20250408 101100 113534035 3450 3460 3475 3450 3336
524 20250408 101000 102008995 3460 3455 3505 3455 5723
525 20250408 100900 82059210 3445 3445 3445 3445 0
526 20250408 100800 82059210 3445 3445 3445 3445 0
527 20250408 100700 82059210 3445 3445 3445 3445 0
528 20250408 100600 82059210 3445 3445 3445 3445 1
529 20250408 100500 82055765 3450 3450 3450 3450 217
530 20250408 100400 81307115 3450 3450 3450 3450 28
531 20250408 100300 81210515 3445 3445 3445 3445 62
532 20250408 100200 80996925 3445 3445 3445 3445 160
533 20250408 100100 80445725 3445 3455 3455 3445 697
534 20250408 100000 78038830 3455 3450 3455 3450 106
535 20250408 095900 77672725 3460 3450 3460 3450 57
536 20250408 095800 77475915 3450 3460 3460 3450 301
537 20250408 095700 76437455 3455 3450 3455 3450 409
538 20250408 095600 75024905 3445 3445 3445 3445 35
539 20250408 095500 74904330 3445 3445 3445 3445 0
540 20250408 095400 74904330 3445 3445 3445 3445 0
541 20250408 095300 74904330 3445 3445 3445 3445 0
542 20250408 095200 74904330 3445 3440 3445 3440 601
543 20250408 095100 72836785 3435 3435 3435 3435 0
544 20250408 095000 72836785 3435 3435 3435 3435 0
545 20250408 094900 72836785 3435 3435 3435 3435 307
546 20250408 094800 71782240 3430 3430 3430 3430 0
547 20250408 094700 71782240 3430 3430 3430 3430 0
548 20250408 094600 71782240 3430 3430 3435 3430 363
549 20250408 094500 70537100 3430 3430 3430 3430 22
550 20250408 094400 70461640 3430 3435 3435 3430 750
551 20250408 094300 67885700 3440 3440 3440 3435 287
552 20250408 094200 66899175 3435 3435 3435 3435 1
553 20250408 094100 66895740 3435 3435 3435 3435 100
554 20250408 094000 66552240 3440 3440 3440 3440 1
555 20250408 093900 66548800 3435 3435 3435 3435 73
556 20250408 093800 66298045 3435 3435 3435 3435 56
557 20250408 093700 66105685 3440 3440 3440 3440 302
558 20250408 093600 65066805 3445 3445 3445 3445 0
559 20250408 093500 65066805 3445 3445 3445 3445 101
560 20250408 093400 64718860 3445 3445 3445 3445 0
561 20250408 093300 64718860 3445 3445 3445 3445 1
562 20250408 093200 64715415 3445 3445 3445 3445 0
563 20250408 093100 64715415 3445 3450 3450 3445 400
564 20250408 093000 63337410 3455 3440 3455 3440 1141
565 20250408 092900 59407290 3450 3450 3450 3450 1
566 20250408 092800 59403840 3455 3440 3455 3435 23
567 20250408 092700 59324800 3455 3455 3455 3455 0
568 20250408 092600 59324800 3455 3445 3455 3445 1173
569 20250408 092500 55279800 3435 3435 3435 3435 26
570 20250408 092400 55190490 3435 3430 3435 3430 300
571 20250408 092300 54161450 3430 3425 3430 3425 648
572 20250408 092200 51941310 3425 3425 3425 3425 1
573 20250408 092100 51937885 3425 3425 3425 3425 161
574 20250408 092000 51386460 3425 3430 3430 3425 395
575 20250408 091900 50033080 3435 3435 3435 3425 145
576 20250408 091800 49536165 3440 3440 3440 3440 22
577 20250408 091700 49460485 3425 3425 3425 3425 5
578 20250408 091600 49443360 3420 3435 3435 3415 2967
579 20250408 091500 39273935 3460 3435 3460 3430 57
580 20250408 091400 39078205 3465 3440 3465 3440 512
581 20250408 091300 37305490 3440 3440 3440 3440 302
582 20250408 091200 36266610 3440 3450 3450 3440 370
583 20250408 091100 34993180 3445 3445 3445 3445 227
584 20250408 091000 34211165 3445 3445 3445 3425 2372
585 20250408 090900 26069655 3450 3450 3450 3450 201
586 20250408 090800 25376205 3450 3460 3460 3450 438
587 20250408 090700 23861335 3460 3460 3460 3460 211
588 20250408 090600 23131275 3460 3440 3460 3440 3718
589 20250408 090500 10303145 3445 3430 3445 3430 446
590 20250408 090400 8770360 3430 3440 3440 3430 880
591 20250408 090300 5745170 3440 3440 3440 3440 204
592 20250408 090200 5043410 3445 3445 3445 3445 50
593 20250408 090100 4871160 3445 3445 3445 3445 27
594 20250408 090000 4778145 3445 3430 3445 3430 1393