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

595
024880/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185300,298399910,3600,3600,3600,3600,1094
20250408,185200,298399910,3600,3600,3600,3600,0
20250408,185100,298399910,3600,3600,3600,3600,0
20250408,185000,298399910,3600,3600,3600,3600,0
20250408,184900,298399910,3600,3600,3600,3600,0
20250408,184800,298399910,3600,3600,3600,3600,0
20250408,184700,298399910,3600,3600,3600,3600,0
20250408,184600,298399910,3600,3600,3600,3600,0
20250408,184500,298399910,3600,3600,3600,3600,0
20250408,184400,298399910,3600,3600,3600,3600,0
20250408,184300,298399910,3600,3600,3600,3600,0
20250408,184200,298399910,3600,3600,3600,3600,0
20250408,184100,298399910,3600,3600,3600,3600,0
20250408,184000,298399910,3600,3600,3600,3600,0
20250408,183900,298399910,3600,3600,3600,3600,0
20250408,183800,298399910,3600,3600,3600,3600,0
20250408,183700,298399910,3600,3600,3600,3600,0
20250408,183600,298399910,3600,3600,3600,3600,0
20250408,183500,298399910,3600,3600,3600,3600,0
20250408,183400,298399910,3600,3600,3600,3600,0
20250408,183300,298399910,3600,3600,3600,3600,0
20250408,183200,298399910,3600,3600,3600,3600,0
20250408,183100,298399910,3600,3600,3600,3600,0
20250408,183000,298399910,3600,3600,3600,3600,0
20250408,182900,298399910,3600,3600,3600,3600,0
20250408,182800,298399910,3600,3600,3600,3600,0
20250408,182700,298399910,3600,3600,3600,3600,0
20250408,182600,298399910,3600,3600,3600,3600,0
20250408,182500,298399910,3600,3600,3600,3600,0
20250408,182400,298399910,3600,3600,3600,3600,0
20250408,182300,298399910,3600,3600,3600,3600,1094
20250408,182200,298399910,3600,3600,3600,3600,0
20250408,182100,298399910,3600,3600,3600,3600,0
20250408,182000,298399910,3600,3600,3600,3600,0
20250408,181900,298399910,3600,3600,3600,3600,0
20250408,181800,298399910,3600,3600,3600,3600,0
20250408,181700,298399910,3600,3600,3600,3600,0
20250408,181600,298399910,3600,3600,3600,3600,0
20250408,181500,298399910,3600,3600,3600,3600,0
20250408,181400,298399910,3600,3600,3600,3600,0
20250408,181300,298399910,3600,3600,3600,3600,0
20250408,181200,298399910,3600,3600,3600,3600,0
20250408,181100,298399910,3600,3600,3600,3600,0
20250408,181000,298399910,3600,3600,3600,3600,0
20250408,180900,298399910,3600,3600,3600,3600,0
20250408,180800,298399910,3600,3600,3600,3600,0
20250408,180700,298399910,3600,3600,3600,3600,0
20250408,180600,298399910,3600,3600,3600,3600,0
20250408,180500,298399910,3600,3600,3600,3600,0
20250408,180400,298399910,3600,3600,3600,3600,0
20250408,180300,298399910,3600,3600,3600,3600,0
20250408,180200,298399910,3600,3600,3600,3600,0
20250408,180100,298399910,3600,3600,3600,3600,0
20250408,180000,298399910,3600,3600,3600,3600,0
20250408,175900,298399910,3600,3600,3600,3600,0
20250408,175800,298399910,3600,3600,3600,3600,0
20250408,175700,298399910,3600,3600,3600,3600,0
20250408,175600,298399910,3600,3600,3600,3600,0
20250408,175500,298399910,3600,3600,3600,3600,0
20250408,175400,298399910,3600,3600,3600,3600,0
20250408,175300,298399910,3600,3600,3600,3600,1094
20250408,175200,298399910,3600,3600,3600,3600,0
20250408,175100,298399910,3600,3600,3600,3600,0
20250408,175000,298399910,3600,3600,3600,3600,0
20250408,174900,298399910,3600,3600,3600,3600,0
20250408,174800,298399910,3600,3600,3600,3600,0
20250408,174700,298399910,3600,3600,3600,3600,0
20250408,174600,298399910,3600,3600,3600,3600,0
20250408,174500,298399910,3600,3600,3600,3600,0
20250408,174400,298399910,3600,3600,3600,3600,0
20250408,174300,298399910,3600,3600,3600,3600,0
20250408,174200,298399910,3600,3600,3600,3600,0
20250408,174100,298399910,3600,3600,3600,3600,0
20250408,174000,298399910,3600,3600,3600,3600,0
20250408,173900,298399910,3600,3600,3600,3600,0
20250408,173800,298399910,3600,3600,3600,3600,0
20250408,173700,298399910,3600,3600,3600,3600,0
20250408,173600,298399910,3600,3600,3600,3600,0
20250408,173500,298399910,3600,3600,3600,3600,0
20250408,173400,298399910,3600,3600,3600,3600,0
20250408,173300,298399910,3600,3600,3600,3600,0
20250408,173200,298399910,3600,3600,3600,3600,0
20250408,173100,298399910,3600,3600,3600,3600,0
20250408,173000,298399910,3600,3600,3600,3600,0
20250408,172900,298399910,3600,3600,3600,3600,0
20250408,172800,298399910,3600,3600,3600,3600,0
20250408,172700,298399910,3600,3600,3600,3600,0
20250408,172600,298399910,3600,3600,3600,3600,0
20250408,172500,298399910,3600,3600,3600,3600,0
20250408,172400,298399910,3600,3600,3600,3600,0
20250408,172300,298399910,3600,3600,3600,3600,1094
20250408,172200,298399910,3600,3600,3600,3600,0
20250408,172100,298399910,3600,3600,3600,3600,0
20250408,172000,298399910,3600,3600,3600,3600,0
20250408,171900,298399910,3600,3600,3600,3600,0
20250408,171800,298399910,3600,3600,3600,3600,0
20250408,171700,298399910,3600,3600,3600,3600,0
20250408,171600,298399910,3600,3600,3600,3600,0
20250408,171500,298399910,3600,3600,3600,3600,0
20250408,171400,298399910,3600,3600,3600,3600,0
20250408,171300,298399910,3600,3600,3600,3600,0
20250408,171200,298399910,3600,3600,3600,3600,0
20250408,171100,298399910,3600,3600,3600,3600,0
20250408,171000,298399910,3600,3600,3600,3600,0
20250408,170900,298399910,3600,3600,3600,3600,0
20250408,170800,298399910,3600,3600,3600,3600,0
20250408,170700,298399910,3600,3600,3600,3600,0
20250408,170600,298399910,3600,3600,3600,3600,0
20250408,170500,298399910,3600,3600,3600,3600,0
20250408,170400,298399910,3600,3600,3600,3600,0
20250408,170300,298399910,3600,3600,3600,3600,0
20250408,170200,298399910,3600,3600,3600,3600,0
20250408,170100,298399910,3600,3600,3600,3600,0
20250408,170000,298399910,3600,3600,3600,3600,0
20250408,165900,298399910,3600,3600,3600,3600,0
20250408,165800,298399910,3600,3600,3600,3600,0
20250408,165700,298399910,3600,3600,3600,3600,0
20250408,165600,298399910,3600,3600,3600,3600,0
20250408,165500,298399910,3600,3600,3600,3600,0
20250408,165400,298399910,3600,3600,3600,3600,0
20250408,165300,298399910,3600,3600,3600,3600,1094
20250408,165200,298399910,3600,3600,3600,3600,0
20250408,165100,298399910,3600,3600,3600,3600,0
20250408,165000,298399910,3600,3600,3600,3600,0
20250408,164900,298399910,3600,3600,3600,3600,0
20250408,164800,298399910,3600,3600,3600,3600,0
20250408,164700,298399910,3600,3600,3600,3600,0
20250408,164600,298399910,3600,3600,3600,3600,0
20250408,164500,298399910,3600,3600,3600,3600,0
20250408,164400,298399910,3600,3600,3600,3600,0
20250408,164300,298399910,3600,3600,3600,3600,0
20250408,164200,298399910,3600,3600,3600,3600,0
20250408,164100,298399910,3600,3600,3600,3600,0
20250408,164000,298399910,3600,3600,3600,3600,0
20250408,163900,298399910,3600,3600,3600,3600,0
20250408,163800,298399910,3600,3600,3600,3600,0
20250408,163700,298399910,3600,3600,3600,3600,0
20250408,163600,298399910,3600,3600,3600,3600,0
20250408,163500,298399910,3600,3600,3600,3600,0
20250408,163400,298399910,3600,3600,3600,3600,0
20250408,163300,298399910,3600,3600,3600,3600,0
20250408,163200,298399910,3600,3600,3600,3600,0
20250408,163100,298399910,3600,3600,3600,3600,0
20250408,163000,298399910,3600,3600,3600,3600,0
20250408,162900,298399910,3600,3600,3600,3600,0
20250408,162800,298399910,3600,3600,3600,3600,0
20250408,162700,298399910,3600,3600,3600,3600,0
20250408,162600,298399910,3600,3600,3600,3600,0
20250408,162500,298399910,3600,3600,3600,3600,0
20250408,162400,298399910,3600,3600,3600,3600,0
20250408,162300,298399910,3600,3600,3600,3600,1094
20250408,162200,298399910,3600,3600,3600,3600,0
20250408,162100,298399910,3600,3600,3600,3600,0
20250408,162000,298399910,3600,3600,3600,3600,0
20250408,161900,298399910,3600,3600,3600,3600,0
20250408,161800,298399910,3600,3600,3600,3600,0
20250408,161700,298399910,3600,3600,3600,3600,0
20250408,161600,298399910,3600,3600,3600,3600,0
20250408,161500,298399910,3600,3600,3600,3600,0
20250408,161400,298399910,3600,3600,3600,3600,0
20250408,161300,298399910,3600,3600,3600,3600,0
20250408,161200,298399910,3600,3600,3600,3600,0
20250408,161100,298399910,3600,3600,3600,3600,0
20250408,161000,298399910,3600,3600,3600,3600,0
20250408,160900,298399910,3600,3600,3600,3600,0
20250408,160800,298399910,3600,3600,3600,3600,0
20250408,160700,298399910,3600,3600,3600,3600,0
20250408,160600,298399910,3600,3600,3600,3600,0
20250408,160500,298399910,3600,3600,3600,3600,0
20250408,160400,298399910,3600,3600,3600,3600,0
20250408,160300,298399910,3600,3600,3600,3600,0
20250408,160200,298399910,3600,3600,3600,3600,0
20250408,160100,298399910,3600,3600,3600,3600,0
20250408,160000,298399910,3600,3600,3600,3600,0
20250408,155900,298399910,3600,3600,3600,3600,0
20250408,155800,298399910,3600,3600,3600,3600,0
20250408,155700,298399910,3600,3600,3600,3600,0
20250408,155600,298399910,3600,3600,3600,3600,0
20250408,155500,298399910,3600,3600,3600,3600,0
20250408,155400,298399910,3600,3600,3600,3600,0
20250408,155300,298399910,3600,3600,3600,3600,1094
20250408,155200,298399910,3600,3600,3600,3600,0
20250408,155100,298399910,3600,3600,3600,3600,0
20250408,155000,298399910,3600,3600,3600,3600,0
20250408,154900,298399910,3600,3600,3600,3600,0
20250408,154800,298399910,3600,3600,3600,3600,0
20250408,154700,298399910,3600,3600,3600,3600,0
20250408,154600,298399910,3600,3600,3600,3600,0
20250408,154500,298399910,3600,3600,3600,3600,0
20250408,154400,298399910,3600,3600,3600,3600,0
20250408,154300,298399910,3600,3600,3600,3600,0
20250408,154200,298399910,3600,3600,3600,3600,0
20250408,154100,298399910,3600,3600,3600,3600,0
20250408,154000,298399910,3600,3600,3600,3600,0
20250408,153900,298399910,3600,3600,3600,3600,0
20250408,153800,298399910,3600,3600,3600,3600,0
20250408,153700,298399910,3600,3600,3600,3600,0
20250408,153600,298399910,3600,3600,3600,3600,0
20250408,153500,298399910,3600,3600,3600,3600,0
20250408,153400,298399910,3600,3600,3600,3600,0
20250408,153300,298399910,3600,3600,3600,3600,0
20250408,153200,298399910,3600,3600,3600,3600,0
20250408,153100,298399910,3600,3600,3600,3600,0
20250408,153000,298399910,3600,3600,3600,3600,1094
20250408,152900,294461510,3610,3610,3610,3610,0
20250408,152800,294461510,3610,3610,3610,3610,0
20250408,152700,294461510,3610,3610,3610,3610,0
20250408,152600,294461510,3610,3610,3610,3610,0
20250408,152500,294461510,3610,3610,3610,3610,0
20250408,152400,294461510,3610,3610,3610,3610,0
20250408,152300,294461510,3610,3610,3610,3610,0
20250408,152200,294461510,3610,3610,3610,3610,0
20250408,152100,294461510,3610,3610,3610,3610,0
20250408,152000,294461510,3610,3610,3610,3610,0
20250408,151900,294461510,3610,3580,3610,3575,462
20250408,151800,292807090,3585,3585,3585,3585,3
20250408,151700,292796335,3585,3580,3585,3580,373
20250408,151600,291460185,3585,3585,3585,3585,104
20250408,151500,291087345,3585,3585,3585,3585,0
20250408,151400,291087345,3585,3585,3585,3585,0
20250408,151300,291087345,3585,3585,3585,3585,0
20250408,151200,291087345,3585,3595,3595,3540,2624
20250408,151100,281769595,3600,3600,3600,3600,0
20250408,151000,281769595,3600,3600,3600,3600,0
20250408,150900,281769595,3600,3600,3600,3600,81
20250408,150800,281477995,3605,3605,3605,3605,0
20250408,150700,281477995,3605,3605,3605,3605,0
20250408,150600,281477995,3605,3605,3605,3605,0
20250408,150500,281477995,3605,3605,3605,3605,0
20250408,150400,281477995,3605,3570,3605,3540,14276
20250408,150300,230680665,3570,3570,3570,3570,1500
20250408,150200,225325665,3605,3605,3605,3605,423
20250408,150100,223800750,3570,3570,3570,3570,0
20250408,150000,223800750,3570,3580,3610,3570,2053
20250408,145900,216458270,3610,3610,3610,3610,0
20250408,145800,216458270,3610,3610,3610,3610,1
20250408,145700,216454660,3610,3595,3610,3595,563
20250408,145600,214430140,3600,3600,3600,3600,0
20250408,145500,214430140,3600,3600,3600,3600,0
20250408,145400,214430140,3600,3575,3600,3570,3506
20250408,145300,201895445,3610,3610,3610,3610,0
20250408,145200,201895445,3610,3600,3610,3600,477
20250408,145100,200176105,3605,3605,3605,3605,0
20250408,145000,200176105,3605,3605,3605,3570,2504
20250408,144900,191236685,3570,3570,3605,3570,1092
20250408,144800,187338210,3575,3585,3585,3575,4950
20250408,144700,169632980,3585,3595,3595,3585,450
20250408,144600,168018360,3595,3605,3615,3595,2187
20250408,144500,160148120,3610,3625,3625,3610,372
20250408,144400,158804080,3620,3620,3620,3620,0
20250408,144300,158804080,3620,3615,3620,3615,200
20250408,144200,158080580,3615,3615,3615,3615,300
20250408,144100,156996080,3620,3615,3620,3615,219
20250408,144000,156203895,3615,3615,3615,3615,160
20250408,143900,155625495,3615,3615,3615,3615,40
20250408,143800,155480895,3625,3625,3625,3625,0
20250408,143700,155480895,3625,3620,3625,3615,119
20250408,143600,155050685,3600,3620,3620,3600,3388
20250408,143500,142839590,3615,3615,3615,3615,30
20250408,143400,142731140,3610,3610,3610,3610,0
20250408,143300,142731140,3610,3615,3615,3610,98
20250408,143200,142377345,3615,3615,3615,3615,20
20250408,143100,142305045,3615,3610,3615,3610,444
20250408,143000,140702200,3615,3615,3615,3615,1
20250408,142900,140698585,3615,3615,3615,3615,0
20250408,142800,140698585,3615,3615,3615,3615,44
20250408,142700,140539525,3620,3620,3620,3620,0
20250408,142600,140539525,3620,3620,3620,3620,0
20250408,142500,140539525,3620,3620,3620,3620,0
20250408,142400,140539525,3620,3620,3620,3620,0
20250408,142300,140539525,3620,3620,3620,3620,0
20250408,142200,140539525,3620,3620,3620,3620,0
20250408,142100,140539525,3620,3620,3620,3620,0
20250408,142000,140539525,3620,3620,3620,3620,0
20250408,141900,140539525,3620,3620,3620,3620,0
20250408,141800,140539525,3620,3620,3620,3620,0
20250408,141700,140539525,3620,3620,3620,3620,0
20250408,141600,140539525,3620,3620,3620,3620,63
20250408,141500,140311465,3620,3620,3620,3620,0
20250408,141400,140311465,3620,3620,3620,3620,0
20250408,141300,140311465,3620,3620,3620,3620,0
20250408,141200,140311465,3620,3620,3620,3620,0
20250408,141100,140311465,3620,3620,3620,3620,1
20250408,141000,140307845,3600,3600,3600,3600,0
20250408,140900,140307845,3600,3600,3600,3600,1000
20250408,140800,136707845,3620,3620,3620,3620,1
20250408,140700,136704225,3615,3615,3615,3615,2
20250408,140600,136696995,3615,3615,3615,3615,0
20250408,140500,136696995,3615,3615,3615,3615,0
20250408,140400,136696995,3615,3615,3615,3615,0
20250408,140300,136696995,3615,3615,3615,3615,0
20250408,140200,136696995,3615,3615,3615,3615,0
20250408,140100,136696995,3615,3615,3615,3615,0
20250408,140000,136696995,3615,3615,3615,3615,0
20250408,135900,136696995,3615,3615,3615,3615,1
20250408,135800,136693380,3600,3600,3600,3600,1000
20250408,135700,133093380,3605,3605,3605,3605,550
20250408,135600,131110630,3615,3615,3615,3615,1
20250408,135500,131107015,3610,3610,3610,3610,117
20250408,135400,130684645,3605,3605,3605,3605,0
20250408,135300,130684645,3605,3605,3605,3605,6
20250408,135200,130663015,3620,3620,3620,3620,1
20250408,135100,130659395,3615,3615,3615,3615,0
20250408,135000,130659395,3615,3615,3615,3615,1
20250408,134900,130655780,3600,3600,3600,3600,0
20250408,134800,130655780,3600,3600,3600,3600,0
20250408,134700,130655780,3600,3600,3600,3600,0
20250408,134600,130655780,3600,3600,3600,3600,0
20250408,134500,130655780,3600,3600,3600,3600,1000
20250408,134400,127055780,3605,3610,3610,3600,2234
20250408,134300,119005725,3620,3620,3620,3620,0
20250408,134200,119005725,3620,3620,3620,3620,6
20250408,134100,118984005,3615,3615,3615,3615,0
20250408,134000,118984005,3615,3615,3615,3615,24
20250408,133900,118897245,3620,3620,3620,3620,60
20250408,133800,118680045,3620,3620,3620,3620,34
20250408,133700,118556965,3625,3625,3625,3625,17
20250408,133600,118495340,3625,3625,3625,3625,0
20250408,133500,118495340,3625,3625,3625,3625,1
20250408,133400,118491715,3625,3625,3625,3625,0
20250408,133300,118491715,3625,3625,3625,3625,0
20250408,133200,118491715,3625,3625,3625,3625,0
20250408,133100,118491715,3625,3625,3625,3625,0
20250408,133000,118491715,3625,3625,3625,3625,0
20250408,132900,118491715,3625,3625,3625,3625,0
20250408,132800,118491715,3625,3625,3625,3625,187
20250408,132700,117813840,3630,3630,3630,3630,50
20250408,132600,117632340,3635,3640,3640,3635,22
20250408,132500,117552305,3630,3630,3630,3630,0
20250408,132400,117552305,3630,3630,3630,3630,0
20250408,132300,117552305,3630,3630,3630,3630,50
20250408,132200,117370805,3650,3650,3650,3650,1
20250408,132100,117367155,3630,3630,3630,3630,69
20250408,132000,117116685,3635,3635,3635,3635,0
20250408,131900,117116685,3635,3635,3635,3635,55
20250408,131800,116916760,3635,3635,3635,3635,0
20250408,131700,116916760,3635,3635,3635,3635,15
20250408,131600,116862235,3625,3625,3625,3625,0
20250408,131500,116862235,3625,3625,3625,3625,0
20250408,131400,116862235,3625,3625,3625,3625,77
20250408,131300,116583110,3620,3620,3620,3620,0
20250408,131200,116583110,3620,3620,3620,3620,0
20250408,131100,116583110,3620,3620,3620,3620,14
20250408,131000,116532430,3620,3620,3620,3620,0
20250408,130900,116532430,3620,3625,3625,3600,3095
20250408,130800,105351070,3625,3635,3635,3625,1653
20250408,130700,99353935,3635,3635,3635,3635,0
20250408,130600,99353935,3635,3635,3635,3635,15
20250408,130500,99299410,3640,3640,3640,3640,0
20250408,130400,99299410,3640,3640,3640,3640,0
20250408,130300,99299410,3640,3640,3640,3640,70
20250408,130200,99044610,3640,3640,3640,3640,0
20250408,130100,99044610,3640,3640,3640,3640,24
20250408,130000,98957250,3645,3645,3645,3645,0
20250408,125900,98957250,3645,3645,3645,3645,0
20250408,125800,98957250,3645,3645,3645,3645,52
20250408,125700,98767710,3645,3645,3645,3645,0
20250408,125600,98767710,3645,3645,3645,3645,0
20250408,125500,98767710,3645,3650,3650,3645,45
20250408,125400,98603470,3655,3655,3655,3655,0
20250408,125300,98603470,3655,3655,3655,3655,0
20250408,125200,98603470,3655,3655,3655,3655,0
20250408,125100,98603470,3655,3655,3655,3655,0
20250408,125000,98603470,3655,3655,3655,3655,1
20250408,124900,98599815,3655,3655,3655,3655,0
20250408,124800,98599815,3655,3655,3655,3655,0
20250408,124700,98599815,3655,3655,3655,3655,1
20250408,124600,98596160,3650,3650,3650,3650,4
20250408,124500,98581560,3650,3650,3650,3650,0
20250408,124400,98581560,3650,3650,3650,3650,0
20250408,124300,98581560,3650,3650,3650,3650,0
20250408,124200,98581560,3650,3650,3650,3650,0
20250408,124100,98581560,3650,3650,3650,3650,0
20250408,124000,98581560,3650,3650,3650,3650,0
20250408,123900,98581560,3650,3650,3650,3650,4
20250408,123800,98566960,3655,3655,3655,3655,275
20250408,123700,97561835,3655,3660,3660,3655,64
20250408,123600,97327820,3660,3660,3660,3660,0
20250408,123500,97327820,3660,3660,3660,3660,0
20250408,123400,97327820,3660,3660,3660,3660,0
20250408,123300,97327820,3660,3660,3660,3660,0
20250408,123200,97327820,3660,3660,3660,3660,41
20250408,123100,97177760,3660,3660,3660,3660,3
20250408,123000,97166780,3660,3660,3660,3660,0
20250408,122900,97166780,3660,3660,3660,3660,0
20250408,122800,97166780,3660,3660,3660,3660,0
20250408,122700,97166780,3660,3660,3660,3660,0
20250408,122600,97166780,3660,3665,3665,3660,256
20250408,122500,96229815,3660,3655,3660,3655,318
20250408,122400,95065940,3645,3645,3645,3645,0
20250408,122300,95065940,3645,3640,3645,3640,202
20250408,122200,94330650,3645,3645,3645,3645,0
20250408,122100,94330650,3645,3645,3645,3645,0
20250408,122000,94330650,3645,3645,3645,3645,0
20250408,121900,94330650,3645,3645,3645,3645,0
20250408,121800,94330650,3645,3655,3655,3640,427
20250408,121700,92773385,3655,3660,3665,3655,143
20250408,121600,92250630,3660,3660,3660,3660,0
20250408,121500,92250630,3660,3660,3660,3660,0
20250408,121400,92250630,3660,3660,3660,3660,0
20250408,121300,92250630,3660,3670,3670,3660,298
20250408,121200,91159450,3670,3670,3670,3670,0
20250408,121100,91159450,3670,3670,3670,3670,0
20250408,121000,91159450,3670,3670,3670,3670,7
20250408,120900,91133760,3670,3670,3670,3670,8
20250408,120800,91104400,3670,3670,3670,3670,3
20250408,120700,91093390,3670,3670,3670,3670,11
20250408,120600,91053020,3670,3670,3670,3670,0
20250408,120500,91053020,3670,3670,3670,3670,26
20250408,120400,90957600,3670,3670,3670,3670,0
20250408,120300,90957600,3670,3670,3670,3670,5
20250408,120200,90939250,3670,3670,3670,3670,10
20250408,120100,90902550,3670,3670,3670,3670,0
20250408,120000,90902550,3670,3670,3670,3670,4
20250408,115900,90887870,3665,3665,3665,3665,0
20250408,115800,90887870,3665,3665,3665,3665,0
20250408,115700,90887870,3665,3665,3665,3665,0
20250408,115600,90887870,3665,3665,3665,3665,0
20250408,115500,90887870,3665,3665,3665,3665,0
20250408,115400,90887870,3665,3665,3665,3665,0
20250408,115300,90887870,3665,3665,3665,3665,0
20250408,115200,90887870,3665,3665,3665,3665,90
20250408,115100,90558020,3670,3670,3670,3670,55
20250408,115000,90356170,3675,3675,3675,3675,0
20250408,114900,90356170,3675,3675,3675,3675,0
20250408,114800,90356170,3675,3675,3675,3675,0
20250408,114700,90356170,3675,3675,3675,3675,0
20250408,114600,90356170,3675,3675,3675,3675,0
20250408,114500,90356170,3675,3675,3675,3675,0
20250408,114400,90356170,3675,3675,3675,3675,34
20250408,114300,90231220,3675,3675,3675,3675,0
20250408,114200,90231220,3675,3675,3675,3675,0
20250408,114100,90231220,3675,3675,3675,3675,0
20250408,114000,90231220,3675,3675,3675,3675,30
20250408,113900,90120970,3680,3680,3680,3680,0
20250408,113800,90120970,3680,3680,3680,3680,0
20250408,113700,90120970,3680,3680,3680,3680,0
20250408,113600,90120970,3680,3680,3680,3680,72
20250408,113500,89856010,3680,3680,3680,3680,0
20250408,113400,89856010,3680,3680,3680,3680,7
20250408,113300,89830250,3680,3680,3680,3680,39
20250408,113200,89686730,3685,3685,3685,3685,0
20250408,113100,89686730,3685,3685,3685,3685,0
20250408,113000,89686730,3685,3685,3685,3685,0
20250408,112900,89686730,3685,3685,3685,3685,0
20250408,112800,89686730,3685,3685,3685,3685,0
20250408,112700,89686730,3685,3685,3685,3685,0
20250408,112600,89686730,3685,3680,3685,3680,32
20250408,112500,89568965,3680,3680,3680,3680,0
20250408,112400,89568965,3680,3680,3680,3680,0
20250408,112300,89568965,3680,3680,3680,3680,0
20250408,112200,89568965,3680,3680,3680,3680,0
20250408,112100,89568965,3680,3680,3680,3680,0
20250408,112000,89568965,3680,3680,3680,3680,0
20250408,111900,89568965,3680,3685,3685,3680,79
20250408,111800,89277950,3685,3685,3685,3685,0
20250408,111700,89277950,3685,3685,3685,3685,0
20250408,111600,89277950,3685,3685,3685,3685,6
20250408,111500,89255840,3685,3685,3685,3685,2
20250408,111400,89248470,3685,3685,3685,3685,0
20250408,111300,89248470,3685,3685,3685,3685,1
20250408,111200,89244785,3670,3670,3670,3670,0
20250408,111100,89244785,3670,3680,3680,3670,379
20250408,111000,87851245,3685,3685,3685,3685,0
20250408,110900,87851245,3685,3685,3685,3685,0
20250408,110800,87851245,3685,3685,3685,3685,0
20250408,110700,87851245,3685,3685,3685,3685,0
20250408,110600,87851245,3685,3685,3685,3685,0
20250408,110500,87851245,3685,3685,3685,3685,28
20250408,110400,87748065,3685,3685,3685,3685,112
20250408,110300,87335345,3680,3685,3685,3680,102
20250408,110200,86959540,3685,3690,3690,3685,31
20250408,110100,86845300,3690,3690,3690,3690,8
20250408,110000,86815780,3690,3690,3690,3690,108
20250408,105900,86417260,3690,3690,3690,3690,3
20250408,105800,86406190,3685,3685,3685,3685,0
20250408,105700,86406190,3685,3685,3685,3685,15
20250408,105600,86350915,3685,3685,3685,3685,26
20250408,105500,86255105,3685,3685,3685,3685,30
20250408,105400,86144555,3680,3675,3680,3675,882
20250408,105300,82899130,3670,3670,3670,3670,0
20250408,105200,82899130,3670,3670,3670,3670,61
20250408,105100,82675260,3670,3670,3670,3670,0
20250408,105000,82675260,3670,3670,3670,3670,9
20250408,104900,82642230,3670,3670,3670,3670,30
20250408,104800,82532130,3670,3670,3670,3670,1121
20250408,104700,78418060,3670,3670,3670,3670,9
20250408,104600,78385030,3670,3670,3670,3670,6
20250408,104500,78363010,3670,3670,3670,3670,6
20250408,104400,78340990,3670,3670,3670,3670,6
20250408,104300,78318970,3670,3670,3670,3670,9
20250408,104200,78285940,3670,3670,3670,3670,5
20250408,104100,78267590,3670,3670,3670,3670,10
20250408,104000,78230890,3670,3660,3670,3660,6255
20250408,103900,55286660,3660,3660,3660,3660,0
20250408,103800,55286660,3660,3660,3660,3660,0
20250408,103700,55286660,3660,3655,3660,3655,81
20250408,103600,54990565,3655,3655,3655,3655,0
20250408,103500,54990565,3655,3655,3655,3655,52
20250408,103400,54800505,3650,3650,3650,3650,0
20250408,103300,54800505,3650,3650,3650,3650,10
20250408,103200,54764005,3655,3655,3655,3655,0
20250408,103100,54764005,3655,3650,3655,3650,16
20250408,103000,54705590,3650,3650,3650,3650,0
20250408,102900,54705590,3650,3650,3650,3650,0
20250408,102800,54705590,3650,3650,3650,3650,0
20250408,102700,54705590,3650,3655,3655,3650,14
20250408,102600,54654475,3655,3660,3660,3655,52
20250408,102500,54464400,3660,3660,3660,3660,3
20250408,102400,54453420,3660,3660,3660,3660,0
20250408,102300,54453420,3660,3660,3660,3660,0
20250408,102200,54453420,3660,3650,3660,3650,11
20250408,102100,54413255,3650,3650,3650,3650,0
20250408,102000,54413255,3650,3650,3650,3650,24
20250408,101900,54325655,3650,3650,3650,3650,0
20250408,101800,54325655,3650,3650,3650,3650,0
20250408,101700,54325655,3650,3650,3650,3650,0
20250408,101600,54325655,3650,3650,3650,3650,33
20250408,101500,54205205,3650,3650,3650,3650,40
20250408,101400,54059205,3650,3650,3650,3650,8
20250408,101300,54030005,3650,3650,3650,3650,8
20250408,101200,54000805,3650,3650,3650,3650,4
20250408,101100,53986205,3630,3640,3640,3630,1000
20250408,101000,50352585,3650,3650,3650,3650,1
20250408,100900,50348935,3650,3660,3660,3650,13
20250408,100800,50301405,3660,3660,3660,3660,7
20250408,100700,50275785,3655,3655,3655,3655,5
20250408,100600,50257510,3660,3660,3660,3660,0
20250408,100500,50257510,3660,3660,3660,3660,0
20250408,100400,50257510,3660,3660,3660,3660,18
20250408,100300,50191630,3670,3670,3670,3660,52
20250408,100200,50001195,3670,3670,3670,3670,4
20250408,100100,49986515,3665,3665,3665,3665,7
20250408,100000,49960860,3670,3670,3670,3670,0
20250408,095900,49960860,3670,3670,3670,3670,100
20250408,095800,49593860,3660,3665,3670,3660,58
20250408,095700,49381350,3665,3665,3665,3665,10
20250408,095600,49344700,3655,3655,3655,3655,0
20250408,095500,49344700,3655,3655,3655,3655,0
20250408,095400,49344700,3655,3655,3655,3655,120
20250408,095300,48906100,3665,3665,3665,3665,3
20250408,095200,48895105,3665,3665,3665,3665,10
20250408,095100,48858455,3665,3665,3665,3665,13
20250408,095000,48810810,3660,3660,3660,3660,0
20250408,094900,48810810,3660,3660,3660,3660,0
20250408,094800,48810810,3660,3660,3660,3660,19
20250408,094700,48741270,3665,3665,3665,3665,18
20250408,094600,48675300,3670,3670,3670,3670,3
20250408,094500,48664290,3670,3665,3670,3665,18
20250408,094400,48598315,3660,3660,3660,3660,1051
20250408,094300,44751655,3660,3660,3660,3660,7
20250408,094200,44726035,3655,3660,3660,3655,75
20250408,094100,44451540,3660,3660,3660,3660,23
20250408,094000,44367360,3660,3660,3660,3660,0
20250408,093900,44367360,3660,3660,3660,3660,0
20250408,093800,44367360,3660,3665,3665,3660,40
20250408,093700,44220940,3660,3660,3660,3660,74
20250408,093600,43950100,3670,3670,3670,3670,0
20250408,093500,43950100,3670,3670,3670,3670,0
20250408,093400,43950100,3670,3670,3670,3670,1000
20250408,093300,40280100,3670,3670,3670,3670,0
20250408,093200,40280100,3670,3670,3670,3670,0
20250408,093100,40280100,3670,3665,3670,3665,269
20250408,093000,39294165,3675,3675,3675,3675,0
20250408,092900,39294165,3675,3675,3675,3675,41
20250408,092800,39143490,3675,3660,3675,3645,331
20250408,092700,37934515,3660,3660,3660,3655,177
20250408,092600,37287210,3665,3665,3665,3660,701
20250408,092500,34721040,3665,3665,3665,3665,0
20250408,092400,34721040,3665,3665,3665,3665,0
20250408,092300,34721040,3665,3665,3665,3665,40
20250408,092200,34574440,3670,3670,3670,3670,30
20250408,092100,34464340,3695,3695,3695,3695,0
20250408,092000,34464340,3695,3695,3695,3695,0
20250408,091900,34464340,3695,3695,3695,3695,49
20250408,091800,34283285,3705,3705,3705,3705,0
20250408,091700,34283285,3705,3705,3705,3705,0
20250408,091600,34283285,3705,3685,3705,3685,2540
20250408,091500,24922585,3705,3705,3705,3705,258
20250408,091400,23966695,3700,3700,3700,3700,0
20250408,091300,23966695,3700,3685,3700,3685,1596
20250408,091200,18074275,3670,3670,3670,3670,0
20250408,091100,18074275,3670,3670,3670,3670,0
20250408,091000,18074275,3670,3670,3670,3670,400
20250408,090900,16606275,3685,3670,3685,3670,1173
20250408,090800,12293195,3670,3670,3670,3670,0
20250408,090700,12293195,3670,3670,3675,3670,1010
20250408,090600,8586445,3665,3665,3665,3665,10
20250408,090500,8549795,3660,3660,3660,3660,94
20250408,090400,8205755,3660,3630,3660,3630,1348
20250408,090300,3288550,3625,3625,3625,3625,0
20250408,090200,3288550,3625,3635,3635,3625,386
20250408,090100,1886900,3650,3655,3655,3650,155
20250408,090000,1320405,3655,3660,3660,3655,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185300 298399910 3600 3600 3600 3600 1094
3 20250408 185200 298399910 3600 3600 3600 3600 0
4 20250408 185100 298399910 3600 3600 3600 3600 0
5 20250408 185000 298399910 3600 3600 3600 3600 0
6 20250408 184900 298399910 3600 3600 3600 3600 0
7 20250408 184800 298399910 3600 3600 3600 3600 0
8 20250408 184700 298399910 3600 3600 3600 3600 0
9 20250408 184600 298399910 3600 3600 3600 3600 0
10 20250408 184500 298399910 3600 3600 3600 3600 0
11 20250408 184400 298399910 3600 3600 3600 3600 0
12 20250408 184300 298399910 3600 3600 3600 3600 0
13 20250408 184200 298399910 3600 3600 3600 3600 0
14 20250408 184100 298399910 3600 3600 3600 3600 0
15 20250408 184000 298399910 3600 3600 3600 3600 0
16 20250408 183900 298399910 3600 3600 3600 3600 0
17 20250408 183800 298399910 3600 3600 3600 3600 0
18 20250408 183700 298399910 3600 3600 3600 3600 0
19 20250408 183600 298399910 3600 3600 3600 3600 0
20 20250408 183500 298399910 3600 3600 3600 3600 0
21 20250408 183400 298399910 3600 3600 3600 3600 0
22 20250408 183300 298399910 3600 3600 3600 3600 0
23 20250408 183200 298399910 3600 3600 3600 3600 0
24 20250408 183100 298399910 3600 3600 3600 3600 0
25 20250408 183000 298399910 3600 3600 3600 3600 0
26 20250408 182900 298399910 3600 3600 3600 3600 0
27 20250408 182800 298399910 3600 3600 3600 3600 0
28 20250408 182700 298399910 3600 3600 3600 3600 0
29 20250408 182600 298399910 3600 3600 3600 3600 0
30 20250408 182500 298399910 3600 3600 3600 3600 0
31 20250408 182400 298399910 3600 3600 3600 3600 0
32 20250408 182300 298399910 3600 3600 3600 3600 1094
33 20250408 182200 298399910 3600 3600 3600 3600 0
34 20250408 182100 298399910 3600 3600 3600 3600 0
35 20250408 182000 298399910 3600 3600 3600 3600 0
36 20250408 181900 298399910 3600 3600 3600 3600 0
37 20250408 181800 298399910 3600 3600 3600 3600 0
38 20250408 181700 298399910 3600 3600 3600 3600 0
39 20250408 181600 298399910 3600 3600 3600 3600 0
40 20250408 181500 298399910 3600 3600 3600 3600 0
41 20250408 181400 298399910 3600 3600 3600 3600 0
42 20250408 181300 298399910 3600 3600 3600 3600 0
43 20250408 181200 298399910 3600 3600 3600 3600 0
44 20250408 181100 298399910 3600 3600 3600 3600 0
45 20250408 181000 298399910 3600 3600 3600 3600 0
46 20250408 180900 298399910 3600 3600 3600 3600 0
47 20250408 180800 298399910 3600 3600 3600 3600 0
48 20250408 180700 298399910 3600 3600 3600 3600 0
49 20250408 180600 298399910 3600 3600 3600 3600 0
50 20250408 180500 298399910 3600 3600 3600 3600 0
51 20250408 180400 298399910 3600 3600 3600 3600 0
52 20250408 180300 298399910 3600 3600 3600 3600 0
53 20250408 180200 298399910 3600 3600 3600 3600 0
54 20250408 180100 298399910 3600 3600 3600 3600 0
55 20250408 180000 298399910 3600 3600 3600 3600 0
56 20250408 175900 298399910 3600 3600 3600 3600 0
57 20250408 175800 298399910 3600 3600 3600 3600 0
58 20250408 175700 298399910 3600 3600 3600 3600 0
59 20250408 175600 298399910 3600 3600 3600 3600 0
60 20250408 175500 298399910 3600 3600 3600 3600 0
61 20250408 175400 298399910 3600 3600 3600 3600 0
62 20250408 175300 298399910 3600 3600 3600 3600 1094
63 20250408 175200 298399910 3600 3600 3600 3600 0
64 20250408 175100 298399910 3600 3600 3600 3600 0
65 20250408 175000 298399910 3600 3600 3600 3600 0
66 20250408 174900 298399910 3600 3600 3600 3600 0
67 20250408 174800 298399910 3600 3600 3600 3600 0
68 20250408 174700 298399910 3600 3600 3600 3600 0
69 20250408 174600 298399910 3600 3600 3600 3600 0
70 20250408 174500 298399910 3600 3600 3600 3600 0
71 20250408 174400 298399910 3600 3600 3600 3600 0
72 20250408 174300 298399910 3600 3600 3600 3600 0
73 20250408 174200 298399910 3600 3600 3600 3600 0
74 20250408 174100 298399910 3600 3600 3600 3600 0
75 20250408 174000 298399910 3600 3600 3600 3600 0
76 20250408 173900 298399910 3600 3600 3600 3600 0
77 20250408 173800 298399910 3600 3600 3600 3600 0
78 20250408 173700 298399910 3600 3600 3600 3600 0
79 20250408 173600 298399910 3600 3600 3600 3600 0
80 20250408 173500 298399910 3600 3600 3600 3600 0
81 20250408 173400 298399910 3600 3600 3600 3600 0
82 20250408 173300 298399910 3600 3600 3600 3600 0
83 20250408 173200 298399910 3600 3600 3600 3600 0
84 20250408 173100 298399910 3600 3600 3600 3600 0
85 20250408 173000 298399910 3600 3600 3600 3600 0
86 20250408 172900 298399910 3600 3600 3600 3600 0
87 20250408 172800 298399910 3600 3600 3600 3600 0
88 20250408 172700 298399910 3600 3600 3600 3600 0
89 20250408 172600 298399910 3600 3600 3600 3600 0
90 20250408 172500 298399910 3600 3600 3600 3600 0
91 20250408 172400 298399910 3600 3600 3600 3600 0
92 20250408 172300 298399910 3600 3600 3600 3600 1094
93 20250408 172200 298399910 3600 3600 3600 3600 0
94 20250408 172100 298399910 3600 3600 3600 3600 0
95 20250408 172000 298399910 3600 3600 3600 3600 0
96 20250408 171900 298399910 3600 3600 3600 3600 0
97 20250408 171800 298399910 3600 3600 3600 3600 0
98 20250408 171700 298399910 3600 3600 3600 3600 0
99 20250408 171600 298399910 3600 3600 3600 3600 0
100 20250408 171500 298399910 3600 3600 3600 3600 0
101 20250408 171400 298399910 3600 3600 3600 3600 0
102 20250408 171300 298399910 3600 3600 3600 3600 0
103 20250408 171200 298399910 3600 3600 3600 3600 0
104 20250408 171100 298399910 3600 3600 3600 3600 0
105 20250408 171000 298399910 3600 3600 3600 3600 0
106 20250408 170900 298399910 3600 3600 3600 3600 0
107 20250408 170800 298399910 3600 3600 3600 3600 0
108 20250408 170700 298399910 3600 3600 3600 3600 0
109 20250408 170600 298399910 3600 3600 3600 3600 0
110 20250408 170500 298399910 3600 3600 3600 3600 0
111 20250408 170400 298399910 3600 3600 3600 3600 0
112 20250408 170300 298399910 3600 3600 3600 3600 0
113 20250408 170200 298399910 3600 3600 3600 3600 0
114 20250408 170100 298399910 3600 3600 3600 3600 0
115 20250408 170000 298399910 3600 3600 3600 3600 0
116 20250408 165900 298399910 3600 3600 3600 3600 0
117 20250408 165800 298399910 3600 3600 3600 3600 0
118 20250408 165700 298399910 3600 3600 3600 3600 0
119 20250408 165600 298399910 3600 3600 3600 3600 0
120 20250408 165500 298399910 3600 3600 3600 3600 0
121 20250408 165400 298399910 3600 3600 3600 3600 0
122 20250408 165300 298399910 3600 3600 3600 3600 1094
123 20250408 165200 298399910 3600 3600 3600 3600 0
124 20250408 165100 298399910 3600 3600 3600 3600 0
125 20250408 165000 298399910 3600 3600 3600 3600 0
126 20250408 164900 298399910 3600 3600 3600 3600 0
127 20250408 164800 298399910 3600 3600 3600 3600 0
128 20250408 164700 298399910 3600 3600 3600 3600 0
129 20250408 164600 298399910 3600 3600 3600 3600 0
130 20250408 164500 298399910 3600 3600 3600 3600 0
131 20250408 164400 298399910 3600 3600 3600 3600 0
132 20250408 164300 298399910 3600 3600 3600 3600 0
133 20250408 164200 298399910 3600 3600 3600 3600 0
134 20250408 164100 298399910 3600 3600 3600 3600 0
135 20250408 164000 298399910 3600 3600 3600 3600 0
136 20250408 163900 298399910 3600 3600 3600 3600 0
137 20250408 163800 298399910 3600 3600 3600 3600 0
138 20250408 163700 298399910 3600 3600 3600 3600 0
139 20250408 163600 298399910 3600 3600 3600 3600 0
140 20250408 163500 298399910 3600 3600 3600 3600 0
141 20250408 163400 298399910 3600 3600 3600 3600 0
142 20250408 163300 298399910 3600 3600 3600 3600 0
143 20250408 163200 298399910 3600 3600 3600 3600 0
144 20250408 163100 298399910 3600 3600 3600 3600 0
145 20250408 163000 298399910 3600 3600 3600 3600 0
146 20250408 162900 298399910 3600 3600 3600 3600 0
147 20250408 162800 298399910 3600 3600 3600 3600 0
148 20250408 162700 298399910 3600 3600 3600 3600 0
149 20250408 162600 298399910 3600 3600 3600 3600 0
150 20250408 162500 298399910 3600 3600 3600 3600 0
151 20250408 162400 298399910 3600 3600 3600 3600 0
152 20250408 162300 298399910 3600 3600 3600 3600 1094
153 20250408 162200 298399910 3600 3600 3600 3600 0
154 20250408 162100 298399910 3600 3600 3600 3600 0
155 20250408 162000 298399910 3600 3600 3600 3600 0
156 20250408 161900 298399910 3600 3600 3600 3600 0
157 20250408 161800 298399910 3600 3600 3600 3600 0
158 20250408 161700 298399910 3600 3600 3600 3600 0
159 20250408 161600 298399910 3600 3600 3600 3600 0
160 20250408 161500 298399910 3600 3600 3600 3600 0
161 20250408 161400 298399910 3600 3600 3600 3600 0
162 20250408 161300 298399910 3600 3600 3600 3600 0
163 20250408 161200 298399910 3600 3600 3600 3600 0
164 20250408 161100 298399910 3600 3600 3600 3600 0
165 20250408 161000 298399910 3600 3600 3600 3600 0
166 20250408 160900 298399910 3600 3600 3600 3600 0
167 20250408 160800 298399910 3600 3600 3600 3600 0
168 20250408 160700 298399910 3600 3600 3600 3600 0
169 20250408 160600 298399910 3600 3600 3600 3600 0
170 20250408 160500 298399910 3600 3600 3600 3600 0
171 20250408 160400 298399910 3600 3600 3600 3600 0
172 20250408 160300 298399910 3600 3600 3600 3600 0
173 20250408 160200 298399910 3600 3600 3600 3600 0
174 20250408 160100 298399910 3600 3600 3600 3600 0
175 20250408 160000 298399910 3600 3600 3600 3600 0
176 20250408 155900 298399910 3600 3600 3600 3600 0
177 20250408 155800 298399910 3600 3600 3600 3600 0
178 20250408 155700 298399910 3600 3600 3600 3600 0
179 20250408 155600 298399910 3600 3600 3600 3600 0
180 20250408 155500 298399910 3600 3600 3600 3600 0
181 20250408 155400 298399910 3600 3600 3600 3600 0
182 20250408 155300 298399910 3600 3600 3600 3600 1094
183 20250408 155200 298399910 3600 3600 3600 3600 0
184 20250408 155100 298399910 3600 3600 3600 3600 0
185 20250408 155000 298399910 3600 3600 3600 3600 0
186 20250408 154900 298399910 3600 3600 3600 3600 0
187 20250408 154800 298399910 3600 3600 3600 3600 0
188 20250408 154700 298399910 3600 3600 3600 3600 0
189 20250408 154600 298399910 3600 3600 3600 3600 0
190 20250408 154500 298399910 3600 3600 3600 3600 0
191 20250408 154400 298399910 3600 3600 3600 3600 0
192 20250408 154300 298399910 3600 3600 3600 3600 0
193 20250408 154200 298399910 3600 3600 3600 3600 0
194 20250408 154100 298399910 3600 3600 3600 3600 0
195 20250408 154000 298399910 3600 3600 3600 3600 0
196 20250408 153900 298399910 3600 3600 3600 3600 0
197 20250408 153800 298399910 3600 3600 3600 3600 0
198 20250408 153700 298399910 3600 3600 3600 3600 0
199 20250408 153600 298399910 3600 3600 3600 3600 0
200 20250408 153500 298399910 3600 3600 3600 3600 0
201 20250408 153400 298399910 3600 3600 3600 3600 0
202 20250408 153300 298399910 3600 3600 3600 3600 0
203 20250408 153200 298399910 3600 3600 3600 3600 0
204 20250408 153100 298399910 3600 3600 3600 3600 0
205 20250408 153000 298399910 3600 3600 3600 3600 1094
206 20250408 152900 294461510 3610 3610 3610 3610 0
207 20250408 152800 294461510 3610 3610 3610 3610 0
208 20250408 152700 294461510 3610 3610 3610 3610 0
209 20250408 152600 294461510 3610 3610 3610 3610 0
210 20250408 152500 294461510 3610 3610 3610 3610 0
211 20250408 152400 294461510 3610 3610 3610 3610 0
212 20250408 152300 294461510 3610 3610 3610 3610 0
213 20250408 152200 294461510 3610 3610 3610 3610 0
214 20250408 152100 294461510 3610 3610 3610 3610 0
215 20250408 152000 294461510 3610 3610 3610 3610 0
216 20250408 151900 294461510 3610 3580 3610 3575 462
217 20250408 151800 292807090 3585 3585 3585 3585 3
218 20250408 151700 292796335 3585 3580 3585 3580 373
219 20250408 151600 291460185 3585 3585 3585 3585 104
220 20250408 151500 291087345 3585 3585 3585 3585 0
221 20250408 151400 291087345 3585 3585 3585 3585 0
222 20250408 151300 291087345 3585 3585 3585 3585 0
223 20250408 151200 291087345 3585 3595 3595 3540 2624
224 20250408 151100 281769595 3600 3600 3600 3600 0
225 20250408 151000 281769595 3600 3600 3600 3600 0
226 20250408 150900 281769595 3600 3600 3600 3600 81
227 20250408 150800 281477995 3605 3605 3605 3605 0
228 20250408 150700 281477995 3605 3605 3605 3605 0
229 20250408 150600 281477995 3605 3605 3605 3605 0
230 20250408 150500 281477995 3605 3605 3605 3605 0
231 20250408 150400 281477995 3605 3570 3605 3540 14276
232 20250408 150300 230680665 3570 3570 3570 3570 1500
233 20250408 150200 225325665 3605 3605 3605 3605 423
234 20250408 150100 223800750 3570 3570 3570 3570 0
235 20250408 150000 223800750 3570 3580 3610 3570 2053
236 20250408 145900 216458270 3610 3610 3610 3610 0
237 20250408 145800 216458270 3610 3610 3610 3610 1
238 20250408 145700 216454660 3610 3595 3610 3595 563
239 20250408 145600 214430140 3600 3600 3600 3600 0
240 20250408 145500 214430140 3600 3600 3600 3600 0
241 20250408 145400 214430140 3600 3575 3600 3570 3506
242 20250408 145300 201895445 3610 3610 3610 3610 0
243 20250408 145200 201895445 3610 3600 3610 3600 477
244 20250408 145100 200176105 3605 3605 3605 3605 0
245 20250408 145000 200176105 3605 3605 3605 3570 2504
246 20250408 144900 191236685 3570 3570 3605 3570 1092
247 20250408 144800 187338210 3575 3585 3585 3575 4950
248 20250408 144700 169632980 3585 3595 3595 3585 450
249 20250408 144600 168018360 3595 3605 3615 3595 2187
250 20250408 144500 160148120 3610 3625 3625 3610 372
251 20250408 144400 158804080 3620 3620 3620 3620 0
252 20250408 144300 158804080 3620 3615 3620 3615 200
253 20250408 144200 158080580 3615 3615 3615 3615 300
254 20250408 144100 156996080 3620 3615 3620 3615 219
255 20250408 144000 156203895 3615 3615 3615 3615 160
256 20250408 143900 155625495 3615 3615 3615 3615 40
257 20250408 143800 155480895 3625 3625 3625 3625 0
258 20250408 143700 155480895 3625 3620 3625 3615 119
259 20250408 143600 155050685 3600 3620 3620 3600 3388
260 20250408 143500 142839590 3615 3615 3615 3615 30
261 20250408 143400 142731140 3610 3610 3610 3610 0
262 20250408 143300 142731140 3610 3615 3615 3610 98
263 20250408 143200 142377345 3615 3615 3615 3615 20
264 20250408 143100 142305045 3615 3610 3615 3610 444
265 20250408 143000 140702200 3615 3615 3615 3615 1
266 20250408 142900 140698585 3615 3615 3615 3615 0
267 20250408 142800 140698585 3615 3615 3615 3615 44
268 20250408 142700 140539525 3620 3620 3620 3620 0
269 20250408 142600 140539525 3620 3620 3620 3620 0
270 20250408 142500 140539525 3620 3620 3620 3620 0
271 20250408 142400 140539525 3620 3620 3620 3620 0
272 20250408 142300 140539525 3620 3620 3620 3620 0
273 20250408 142200 140539525 3620 3620 3620 3620 0
274 20250408 142100 140539525 3620 3620 3620 3620 0
275 20250408 142000 140539525 3620 3620 3620 3620 0
276 20250408 141900 140539525 3620 3620 3620 3620 0
277 20250408 141800 140539525 3620 3620 3620 3620 0
278 20250408 141700 140539525 3620 3620 3620 3620 0
279 20250408 141600 140539525 3620 3620 3620 3620 63
280 20250408 141500 140311465 3620 3620 3620 3620 0
281 20250408 141400 140311465 3620 3620 3620 3620 0
282 20250408 141300 140311465 3620 3620 3620 3620 0
283 20250408 141200 140311465 3620 3620 3620 3620 0
284 20250408 141100 140311465 3620 3620 3620 3620 1
285 20250408 141000 140307845 3600 3600 3600 3600 0
286 20250408 140900 140307845 3600 3600 3600 3600 1000
287 20250408 140800 136707845 3620 3620 3620 3620 1
288 20250408 140700 136704225 3615 3615 3615 3615 2
289 20250408 140600 136696995 3615 3615 3615 3615 0
290 20250408 140500 136696995 3615 3615 3615 3615 0
291 20250408 140400 136696995 3615 3615 3615 3615 0
292 20250408 140300 136696995 3615 3615 3615 3615 0
293 20250408 140200 136696995 3615 3615 3615 3615 0
294 20250408 140100 136696995 3615 3615 3615 3615 0
295 20250408 140000 136696995 3615 3615 3615 3615 0
296 20250408 135900 136696995 3615 3615 3615 3615 1
297 20250408 135800 136693380 3600 3600 3600 3600 1000
298 20250408 135700 133093380 3605 3605 3605 3605 550
299 20250408 135600 131110630 3615 3615 3615 3615 1
300 20250408 135500 131107015 3610 3610 3610 3610 117
301 20250408 135400 130684645 3605 3605 3605 3605 0
302 20250408 135300 130684645 3605 3605 3605 3605 6
303 20250408 135200 130663015 3620 3620 3620 3620 1
304 20250408 135100 130659395 3615 3615 3615 3615 0
305 20250408 135000 130659395 3615 3615 3615 3615 1
306 20250408 134900 130655780 3600 3600 3600 3600 0
307 20250408 134800 130655780 3600 3600 3600 3600 0
308 20250408 134700 130655780 3600 3600 3600 3600 0
309 20250408 134600 130655780 3600 3600 3600 3600 0
310 20250408 134500 130655780 3600 3600 3600 3600 1000
311 20250408 134400 127055780 3605 3610 3610 3600 2234
312 20250408 134300 119005725 3620 3620 3620 3620 0
313 20250408 134200 119005725 3620 3620 3620 3620 6
314 20250408 134100 118984005 3615 3615 3615 3615 0
315 20250408 134000 118984005 3615 3615 3615 3615 24
316 20250408 133900 118897245 3620 3620 3620 3620 60
317 20250408 133800 118680045 3620 3620 3620 3620 34
318 20250408 133700 118556965 3625 3625 3625 3625 17
319 20250408 133600 118495340 3625 3625 3625 3625 0
320 20250408 133500 118495340 3625 3625 3625 3625 1
321 20250408 133400 118491715 3625 3625 3625 3625 0
322 20250408 133300 118491715 3625 3625 3625 3625 0
323 20250408 133200 118491715 3625 3625 3625 3625 0
324 20250408 133100 118491715 3625 3625 3625 3625 0
325 20250408 133000 118491715 3625 3625 3625 3625 0
326 20250408 132900 118491715 3625 3625 3625 3625 0
327 20250408 132800 118491715 3625 3625 3625 3625 187
328 20250408 132700 117813840 3630 3630 3630 3630 50
329 20250408 132600 117632340 3635 3640 3640 3635 22
330 20250408 132500 117552305 3630 3630 3630 3630 0
331 20250408 132400 117552305 3630 3630 3630 3630 0
332 20250408 132300 117552305 3630 3630 3630 3630 50
333 20250408 132200 117370805 3650 3650 3650 3650 1
334 20250408 132100 117367155 3630 3630 3630 3630 69
335 20250408 132000 117116685 3635 3635 3635 3635 0
336 20250408 131900 117116685 3635 3635 3635 3635 55
337 20250408 131800 116916760 3635 3635 3635 3635 0
338 20250408 131700 116916760 3635 3635 3635 3635 15
339 20250408 131600 116862235 3625 3625 3625 3625 0
340 20250408 131500 116862235 3625 3625 3625 3625 0
341 20250408 131400 116862235 3625 3625 3625 3625 77
342 20250408 131300 116583110 3620 3620 3620 3620 0
343 20250408 131200 116583110 3620 3620 3620 3620 0
344 20250408 131100 116583110 3620 3620 3620 3620 14
345 20250408 131000 116532430 3620 3620 3620 3620 0
346 20250408 130900 116532430 3620 3625 3625 3600 3095
347 20250408 130800 105351070 3625 3635 3635 3625 1653
348 20250408 130700 99353935 3635 3635 3635 3635 0
349 20250408 130600 99353935 3635 3635 3635 3635 15
350 20250408 130500 99299410 3640 3640 3640 3640 0
351 20250408 130400 99299410 3640 3640 3640 3640 0
352 20250408 130300 99299410 3640 3640 3640 3640 70
353 20250408 130200 99044610 3640 3640 3640 3640 0
354 20250408 130100 99044610 3640 3640 3640 3640 24
355 20250408 130000 98957250 3645 3645 3645 3645 0
356 20250408 125900 98957250 3645 3645 3645 3645 0
357 20250408 125800 98957250 3645 3645 3645 3645 52
358 20250408 125700 98767710 3645 3645 3645 3645 0
359 20250408 125600 98767710 3645 3645 3645 3645 0
360 20250408 125500 98767710 3645 3650 3650 3645 45
361 20250408 125400 98603470 3655 3655 3655 3655 0
362 20250408 125300 98603470 3655 3655 3655 3655 0
363 20250408 125200 98603470 3655 3655 3655 3655 0
364 20250408 125100 98603470 3655 3655 3655 3655 0
365 20250408 125000 98603470 3655 3655 3655 3655 1
366 20250408 124900 98599815 3655 3655 3655 3655 0
367 20250408 124800 98599815 3655 3655 3655 3655 0
368 20250408 124700 98599815 3655 3655 3655 3655 1
369 20250408 124600 98596160 3650 3650 3650 3650 4
370 20250408 124500 98581560 3650 3650 3650 3650 0
371 20250408 124400 98581560 3650 3650 3650 3650 0
372 20250408 124300 98581560 3650 3650 3650 3650 0
373 20250408 124200 98581560 3650 3650 3650 3650 0
374 20250408 124100 98581560 3650 3650 3650 3650 0
375 20250408 124000 98581560 3650 3650 3650 3650 0
376 20250408 123900 98581560 3650 3650 3650 3650 4
377 20250408 123800 98566960 3655 3655 3655 3655 275
378 20250408 123700 97561835 3655 3660 3660 3655 64
379 20250408 123600 97327820 3660 3660 3660 3660 0
380 20250408 123500 97327820 3660 3660 3660 3660 0
381 20250408 123400 97327820 3660 3660 3660 3660 0
382 20250408 123300 97327820 3660 3660 3660 3660 0
383 20250408 123200 97327820 3660 3660 3660 3660 41
384 20250408 123100 97177760 3660 3660 3660 3660 3
385 20250408 123000 97166780 3660 3660 3660 3660 0
386 20250408 122900 97166780 3660 3660 3660 3660 0
387 20250408 122800 97166780 3660 3660 3660 3660 0
388 20250408 122700 97166780 3660 3660 3660 3660 0
389 20250408 122600 97166780 3660 3665 3665 3660 256
390 20250408 122500 96229815 3660 3655 3660 3655 318
391 20250408 122400 95065940 3645 3645 3645 3645 0
392 20250408 122300 95065940 3645 3640 3645 3640 202
393 20250408 122200 94330650 3645 3645 3645 3645 0
394 20250408 122100 94330650 3645 3645 3645 3645 0
395 20250408 122000 94330650 3645 3645 3645 3645 0
396 20250408 121900 94330650 3645 3645 3645 3645 0
397 20250408 121800 94330650 3645 3655 3655 3640 427
398 20250408 121700 92773385 3655 3660 3665 3655 143
399 20250408 121600 92250630 3660 3660 3660 3660 0
400 20250408 121500 92250630 3660 3660 3660 3660 0
401 20250408 121400 92250630 3660 3660 3660 3660 0
402 20250408 121300 92250630 3660 3670 3670 3660 298
403 20250408 121200 91159450 3670 3670 3670 3670 0
404 20250408 121100 91159450 3670 3670 3670 3670 0
405 20250408 121000 91159450 3670 3670 3670 3670 7
406 20250408 120900 91133760 3670 3670 3670 3670 8
407 20250408 120800 91104400 3670 3670 3670 3670 3
408 20250408 120700 91093390 3670 3670 3670 3670 11
409 20250408 120600 91053020 3670 3670 3670 3670 0
410 20250408 120500 91053020 3670 3670 3670 3670 26
411 20250408 120400 90957600 3670 3670 3670 3670 0
412 20250408 120300 90957600 3670 3670 3670 3670 5
413 20250408 120200 90939250 3670 3670 3670 3670 10
414 20250408 120100 90902550 3670 3670 3670 3670 0
415 20250408 120000 90902550 3670 3670 3670 3670 4
416 20250408 115900 90887870 3665 3665 3665 3665 0
417 20250408 115800 90887870 3665 3665 3665 3665 0
418 20250408 115700 90887870 3665 3665 3665 3665 0
419 20250408 115600 90887870 3665 3665 3665 3665 0
420 20250408 115500 90887870 3665 3665 3665 3665 0
421 20250408 115400 90887870 3665 3665 3665 3665 0
422 20250408 115300 90887870 3665 3665 3665 3665 0
423 20250408 115200 90887870 3665 3665 3665 3665 90
424 20250408 115100 90558020 3670 3670 3670 3670 55
425 20250408 115000 90356170 3675 3675 3675 3675 0
426 20250408 114900 90356170 3675 3675 3675 3675 0
427 20250408 114800 90356170 3675 3675 3675 3675 0
428 20250408 114700 90356170 3675 3675 3675 3675 0
429 20250408 114600 90356170 3675 3675 3675 3675 0
430 20250408 114500 90356170 3675 3675 3675 3675 0
431 20250408 114400 90356170 3675 3675 3675 3675 34
432 20250408 114300 90231220 3675 3675 3675 3675 0
433 20250408 114200 90231220 3675 3675 3675 3675 0
434 20250408 114100 90231220 3675 3675 3675 3675 0
435 20250408 114000 90231220 3675 3675 3675 3675 30
436 20250408 113900 90120970 3680 3680 3680 3680 0
437 20250408 113800 90120970 3680 3680 3680 3680 0
438 20250408 113700 90120970 3680 3680 3680 3680 0
439 20250408 113600 90120970 3680 3680 3680 3680 72
440 20250408 113500 89856010 3680 3680 3680 3680 0
441 20250408 113400 89856010 3680 3680 3680 3680 7
442 20250408 113300 89830250 3680 3680 3680 3680 39
443 20250408 113200 89686730 3685 3685 3685 3685 0
444 20250408 113100 89686730 3685 3685 3685 3685 0
445 20250408 113000 89686730 3685 3685 3685 3685 0
446 20250408 112900 89686730 3685 3685 3685 3685 0
447 20250408 112800 89686730 3685 3685 3685 3685 0
448 20250408 112700 89686730 3685 3685 3685 3685 0
449 20250408 112600 89686730 3685 3680 3685 3680 32
450 20250408 112500 89568965 3680 3680 3680 3680 0
451 20250408 112400 89568965 3680 3680 3680 3680 0
452 20250408 112300 89568965 3680 3680 3680 3680 0
453 20250408 112200 89568965 3680 3680 3680 3680 0
454 20250408 112100 89568965 3680 3680 3680 3680 0
455 20250408 112000 89568965 3680 3680 3680 3680 0
456 20250408 111900 89568965 3680 3685 3685 3680 79
457 20250408 111800 89277950 3685 3685 3685 3685 0
458 20250408 111700 89277950 3685 3685 3685 3685 0
459 20250408 111600 89277950 3685 3685 3685 3685 6
460 20250408 111500 89255840 3685 3685 3685 3685 2
461 20250408 111400 89248470 3685 3685 3685 3685 0
462 20250408 111300 89248470 3685 3685 3685 3685 1
463 20250408 111200 89244785 3670 3670 3670 3670 0
464 20250408 111100 89244785 3670 3680 3680 3670 379
465 20250408 111000 87851245 3685 3685 3685 3685 0
466 20250408 110900 87851245 3685 3685 3685 3685 0
467 20250408 110800 87851245 3685 3685 3685 3685 0
468 20250408 110700 87851245 3685 3685 3685 3685 0
469 20250408 110600 87851245 3685 3685 3685 3685 0
470 20250408 110500 87851245 3685 3685 3685 3685 28
471 20250408 110400 87748065 3685 3685 3685 3685 112
472 20250408 110300 87335345 3680 3685 3685 3680 102
473 20250408 110200 86959540 3685 3690 3690 3685 31
474 20250408 110100 86845300 3690 3690 3690 3690 8
475 20250408 110000 86815780 3690 3690 3690 3690 108
476 20250408 105900 86417260 3690 3690 3690 3690 3
477 20250408 105800 86406190 3685 3685 3685 3685 0
478 20250408 105700 86406190 3685 3685 3685 3685 15
479 20250408 105600 86350915 3685 3685 3685 3685 26
480 20250408 105500 86255105 3685 3685 3685 3685 30
481 20250408 105400 86144555 3680 3675 3680 3675 882
482 20250408 105300 82899130 3670 3670 3670 3670 0
483 20250408 105200 82899130 3670 3670 3670 3670 61
484 20250408 105100 82675260 3670 3670 3670 3670 0
485 20250408 105000 82675260 3670 3670 3670 3670 9
486 20250408 104900 82642230 3670 3670 3670 3670 30
487 20250408 104800 82532130 3670 3670 3670 3670 1121
488 20250408 104700 78418060 3670 3670 3670 3670 9
489 20250408 104600 78385030 3670 3670 3670 3670 6
490 20250408 104500 78363010 3670 3670 3670 3670 6
491 20250408 104400 78340990 3670 3670 3670 3670 6
492 20250408 104300 78318970 3670 3670 3670 3670 9
493 20250408 104200 78285940 3670 3670 3670 3670 5
494 20250408 104100 78267590 3670 3670 3670 3670 10
495 20250408 104000 78230890 3670 3660 3670 3660 6255
496 20250408 103900 55286660 3660 3660 3660 3660 0
497 20250408 103800 55286660 3660 3660 3660 3660 0
498 20250408 103700 55286660 3660 3655 3660 3655 81
499 20250408 103600 54990565 3655 3655 3655 3655 0
500 20250408 103500 54990565 3655 3655 3655 3655 52
501 20250408 103400 54800505 3650 3650 3650 3650 0
502 20250408 103300 54800505 3650 3650 3650 3650 10
503 20250408 103200 54764005 3655 3655 3655 3655 0
504 20250408 103100 54764005 3655 3650 3655 3650 16
505 20250408 103000 54705590 3650 3650 3650 3650 0
506 20250408 102900 54705590 3650 3650 3650 3650 0
507 20250408 102800 54705590 3650 3650 3650 3650 0
508 20250408 102700 54705590 3650 3655 3655 3650 14
509 20250408 102600 54654475 3655 3660 3660 3655 52
510 20250408 102500 54464400 3660 3660 3660 3660 3
511 20250408 102400 54453420 3660 3660 3660 3660 0
512 20250408 102300 54453420 3660 3660 3660 3660 0
513 20250408 102200 54453420 3660 3650 3660 3650 11
514 20250408 102100 54413255 3650 3650 3650 3650 0
515 20250408 102000 54413255 3650 3650 3650 3650 24
516 20250408 101900 54325655 3650 3650 3650 3650 0
517 20250408 101800 54325655 3650 3650 3650 3650 0
518 20250408 101700 54325655 3650 3650 3650 3650 0
519 20250408 101600 54325655 3650 3650 3650 3650 33
520 20250408 101500 54205205 3650 3650 3650 3650 40
521 20250408 101400 54059205 3650 3650 3650 3650 8
522 20250408 101300 54030005 3650 3650 3650 3650 8
523 20250408 101200 54000805 3650 3650 3650 3650 4
524 20250408 101100 53986205 3630 3640 3640 3630 1000
525 20250408 101000 50352585 3650 3650 3650 3650 1
526 20250408 100900 50348935 3650 3660 3660 3650 13
527 20250408 100800 50301405 3660 3660 3660 3660 7
528 20250408 100700 50275785 3655 3655 3655 3655 5
529 20250408 100600 50257510 3660 3660 3660 3660 0
530 20250408 100500 50257510 3660 3660 3660 3660 0
531 20250408 100400 50257510 3660 3660 3660 3660 18
532 20250408 100300 50191630 3670 3670 3670 3660 52
533 20250408 100200 50001195 3670 3670 3670 3670 4
534 20250408 100100 49986515 3665 3665 3665 3665 7
535 20250408 100000 49960860 3670 3670 3670 3670 0
536 20250408 095900 49960860 3670 3670 3670 3670 100
537 20250408 095800 49593860 3660 3665 3670 3660 58
538 20250408 095700 49381350 3665 3665 3665 3665 10
539 20250408 095600 49344700 3655 3655 3655 3655 0
540 20250408 095500 49344700 3655 3655 3655 3655 0
541 20250408 095400 49344700 3655 3655 3655 3655 120
542 20250408 095300 48906100 3665 3665 3665 3665 3
543 20250408 095200 48895105 3665 3665 3665 3665 10
544 20250408 095100 48858455 3665 3665 3665 3665 13
545 20250408 095000 48810810 3660 3660 3660 3660 0
546 20250408 094900 48810810 3660 3660 3660 3660 0
547 20250408 094800 48810810 3660 3660 3660 3660 19
548 20250408 094700 48741270 3665 3665 3665 3665 18
549 20250408 094600 48675300 3670 3670 3670 3670 3
550 20250408 094500 48664290 3670 3665 3670 3665 18
551 20250408 094400 48598315 3660 3660 3660 3660 1051
552 20250408 094300 44751655 3660 3660 3660 3660 7
553 20250408 094200 44726035 3655 3660 3660 3655 75
554 20250408 094100 44451540 3660 3660 3660 3660 23
555 20250408 094000 44367360 3660 3660 3660 3660 0
556 20250408 093900 44367360 3660 3660 3660 3660 0
557 20250408 093800 44367360 3660 3665 3665 3660 40
558 20250408 093700 44220940 3660 3660 3660 3660 74
559 20250408 093600 43950100 3670 3670 3670 3670 0
560 20250408 093500 43950100 3670 3670 3670 3670 0
561 20250408 093400 43950100 3670 3670 3670 3670 1000
562 20250408 093300 40280100 3670 3670 3670 3670 0
563 20250408 093200 40280100 3670 3670 3670 3670 0
564 20250408 093100 40280100 3670 3665 3670 3665 269
565 20250408 093000 39294165 3675 3675 3675 3675 0
566 20250408 092900 39294165 3675 3675 3675 3675 41
567 20250408 092800 39143490 3675 3660 3675 3645 331
568 20250408 092700 37934515 3660 3660 3660 3655 177
569 20250408 092600 37287210 3665 3665 3665 3660 701
570 20250408 092500 34721040 3665 3665 3665 3665 0
571 20250408 092400 34721040 3665 3665 3665 3665 0
572 20250408 092300 34721040 3665 3665 3665 3665 40
573 20250408 092200 34574440 3670 3670 3670 3670 30
574 20250408 092100 34464340 3695 3695 3695 3695 0
575 20250408 092000 34464340 3695 3695 3695 3695 0
576 20250408 091900 34464340 3695 3695 3695 3695 49
577 20250408 091800 34283285 3705 3705 3705 3705 0
578 20250408 091700 34283285 3705 3705 3705 3705 0
579 20250408 091600 34283285 3705 3685 3705 3685 2540
580 20250408 091500 24922585 3705 3705 3705 3705 258
581 20250408 091400 23966695 3700 3700 3700 3700 0
582 20250408 091300 23966695 3700 3685 3700 3685 1596
583 20250408 091200 18074275 3670 3670 3670 3670 0
584 20250408 091100 18074275 3670 3670 3670 3670 0
585 20250408 091000 18074275 3670 3670 3670 3670 400
586 20250408 090900 16606275 3685 3670 3685 3670 1173
587 20250408 090800 12293195 3670 3670 3670 3670 0
588 20250408 090700 12293195 3670 3670 3675 3670 1010
589 20250408 090600 8586445 3665 3665 3665 3665 10
590 20250408 090500 8549795 3660 3660 3660 3660 94
591 20250408 090400 8205755 3660 3630 3660 3630 1348
592 20250408 090300 3288550 3625 3625 3625 3625 0
593 20250408 090200 3288550 3625 3635 3635 3625 386
594 20250408 090100 1886900 3650 3655 3655 3650 155
595 20250408 090000 1320405 3655 3660 3660 3655 361