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

614
046440/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191200,121916130,3850,3850,3850,3850,902
20250408,191100,121916130,3850,3850,3850,3850,0
20250408,191000,121916130,3850,3850,3850,3850,0
20250408,190900,121916130,3850,3850,3850,3850,0
20250408,190800,121916130,3850,3850,3850,3850,0
20250408,190700,121916130,3850,3850,3850,3850,0
20250408,190600,121916130,3850,3850,3850,3850,0
20250408,190500,121916130,3850,3850,3850,3850,0
20250408,190400,121916130,3850,3850,3850,3850,0
20250408,190300,121916130,3850,3850,3850,3850,0
20250408,190200,121916130,3850,3850,3850,3850,0
20250408,190100,121916130,3850,3850,3850,3850,0
20250408,190000,121916130,3850,3850,3850,3850,0
20250408,185900,121916130,3850,3850,3850,3850,0
20250408,185800,121916130,3850,3850,3850,3850,0
20250408,185700,121916130,3850,3850,3850,3850,0
20250408,185600,121916130,3850,3850,3850,3850,0
20250408,185500,121916130,3850,3850,3850,3850,0
20250408,185400,121916130,3850,3850,3850,3850,0
20250408,185300,121916130,3850,3850,3850,3850,0
20250408,185200,121916130,3850,3850,3850,3850,0
20250408,185100,121916130,3850,3850,3850,3850,0
20250408,185000,121916130,3850,3850,3850,3850,0
20250408,184900,121916130,3850,3850,3850,3850,0
20250408,184800,121916130,3850,3850,3850,3850,0
20250408,184700,121916130,3850,3850,3850,3850,0
20250408,184600,121916130,3850,3850,3850,3850,0
20250408,184500,121916130,3850,3850,3850,3850,0
20250408,184400,121916130,3850,3850,3850,3850,0
20250408,184300,121916130,3850,3850,3850,3850,0
20250408,184200,121916130,3850,3850,3850,3850,902
20250408,184100,121916130,3850,3850,3850,3850,0
20250408,184000,121916130,3850,3850,3850,3850,0
20250408,183900,121916130,3850,3850,3850,3850,0
20250408,183800,121916130,3850,3850,3850,3850,0
20250408,183700,121916130,3850,3850,3850,3850,0
20250408,183600,121916130,3850,3850,3850,3850,0
20250408,183500,121916130,3850,3850,3850,3850,0
20250408,183400,121916130,3850,3850,3850,3850,0
20250408,183300,121916130,3850,3850,3850,3850,0
20250408,183200,121916130,3850,3850,3850,3850,0
20250408,183100,121916130,3850,3850,3850,3850,0
20250408,183000,121916130,3850,3850,3850,3850,0
20250408,182900,121916130,3850,3850,3850,3850,0
20250408,182800,121916130,3850,3850,3850,3850,0
20250408,182700,121916130,3850,3850,3850,3850,0
20250408,182600,121916130,3850,3850,3850,3850,0
20250408,182500,121916130,3850,3850,3850,3850,0
20250408,182400,121916130,3850,3850,3850,3850,0
20250408,182300,121916130,3850,3850,3850,3850,0
20250408,182200,121916130,3850,3850,3850,3850,0
20250408,182100,121916130,3850,3850,3850,3850,0
20250408,182000,121916130,3850,3850,3850,3850,0
20250408,181900,121916130,3850,3850,3850,3850,0
20250408,181800,121916130,3850,3850,3850,3850,0
20250408,181700,121916130,3850,3850,3850,3850,0
20250408,181600,121916130,3850,3850,3850,3850,0
20250408,181500,121916130,3850,3850,3850,3850,0
20250408,181400,121916130,3850,3850,3850,3850,0
20250408,181300,121916130,3850,3850,3850,3850,0
20250408,181200,121916130,3850,3850,3850,3850,902
20250408,181100,121916130,3850,3850,3850,3850,0
20250408,181000,121916130,3850,3850,3850,3850,0
20250408,180900,121916130,3850,3850,3850,3850,0
20250408,180800,121916130,3850,3850,3850,3850,0
20250408,180700,121916130,3850,3850,3850,3850,0
20250408,180600,121916130,3850,3850,3850,3850,0
20250408,180500,121916130,3850,3850,3850,3850,0
20250408,180400,121916130,3850,3850,3850,3850,0
20250408,180300,121916130,3850,3850,3850,3850,0
20250408,180200,121916130,3850,3850,3850,3850,0
20250408,180100,121916130,3850,3850,3850,3850,0
20250408,180000,121916130,3850,3850,3850,3850,0
20250408,175900,121916130,3850,3850,3850,3850,0
20250408,175800,121916130,3850,3850,3850,3850,0
20250408,175700,121916130,3850,3850,3850,3850,0
20250408,175600,121916130,3850,3850,3850,3850,0
20250408,175500,121916130,3850,3850,3850,3850,0
20250408,175400,121916130,3850,3850,3850,3850,0
20250408,175300,121916130,3850,3850,3850,3850,0
20250408,175200,121916130,3850,3850,3850,3850,0
20250408,175100,121916130,3850,3850,3850,3850,0
20250408,175000,121916130,3850,3850,3850,3850,0
20250408,174900,121916130,3850,3850,3850,3850,0
20250408,174800,121916130,3850,3850,3850,3850,0
20250408,174700,121916130,3850,3850,3850,3850,0
20250408,174600,121916130,3850,3850,3850,3850,0
20250408,174500,121916130,3850,3850,3850,3850,0
20250408,174400,121916130,3850,3850,3850,3850,0
20250408,174300,121916130,3850,3850,3850,3850,0
20250408,174200,121916130,3850,3850,3850,3850,902
20250408,174100,121916130,3850,3850,3850,3850,0
20250408,174000,121916130,3850,3850,3850,3850,0
20250408,173900,121916130,3850,3850,3850,3850,0
20250408,173800,121916130,3850,3850,3850,3850,0
20250408,173700,121916130,3850,3850,3850,3850,0
20250408,173600,121916130,3850,3850,3850,3850,0
20250408,173500,121916130,3850,3850,3850,3850,0
20250408,173400,121916130,3850,3850,3850,3850,0
20250408,173300,121916130,3850,3850,3850,3850,0
20250408,173200,121916130,3850,3850,3850,3850,0
20250408,173100,121916130,3850,3850,3850,3850,0
20250408,173000,121916130,3850,3850,3850,3850,0
20250408,172900,121916130,3850,3850,3850,3850,0
20250408,172800,121916130,3850,3850,3850,3850,0
20250408,172700,121916130,3850,3850,3850,3850,0
20250408,172600,121916130,3850,3850,3850,3850,0
20250408,172500,121916130,3850,3850,3850,3850,0
20250408,172400,121916130,3850,3850,3850,3850,0
20250408,172300,121916130,3850,3850,3850,3850,0
20250408,172200,121916130,3850,3850,3850,3850,0
20250408,172100,121916130,3850,3850,3850,3850,0
20250408,172000,121916130,3850,3850,3850,3850,0
20250408,171900,121916130,3850,3850,3850,3850,0
20250408,171800,121916130,3850,3850,3850,3850,0
20250408,171700,121916130,3850,3850,3850,3850,0
20250408,171600,121916130,3850,3850,3850,3850,0
20250408,171500,121916130,3850,3850,3850,3850,0
20250408,171400,121916130,3850,3850,3850,3850,0
20250408,171300,121916130,3850,3850,3850,3850,0
20250408,171200,121916130,3850,3850,3850,3850,902
20250408,171100,121916130,3850,3850,3850,3850,0
20250408,171000,121916130,3850,3850,3850,3850,0
20250408,170900,121916130,3850,3850,3850,3850,0
20250408,170800,121916130,3850,3850,3850,3850,0
20250408,170700,121916130,3850,3850,3850,3850,0
20250408,170600,121916130,3850,3850,3850,3850,0
20250408,170500,121916130,3850,3850,3850,3850,0
20250408,170400,121916130,3850,3850,3850,3850,0
20250408,170300,121916130,3850,3850,3850,3850,0
20250408,170200,121916130,3850,3850,3850,3850,0
20250408,170100,121916130,3850,3850,3850,3850,0
20250408,170000,121916130,3850,3850,3850,3850,0
20250408,165900,121916130,3850,3850,3850,3850,0
20250408,165800,121916130,3850,3850,3850,3850,0
20250408,165700,121916130,3850,3850,3850,3850,0
20250408,165600,121916130,3850,3850,3850,3850,0
20250408,165500,121916130,3850,3850,3850,3850,0
20250408,165400,121916130,3850,3850,3850,3850,0
20250408,165300,121916130,3850,3850,3850,3850,0
20250408,165200,121916130,3850,3850,3850,3850,0
20250408,165100,121916130,3850,3850,3850,3850,0
20250408,165000,121916130,3850,3850,3850,3850,0
20250408,164900,121916130,3850,3850,3850,3850,0
20250408,164800,121916130,3850,3850,3850,3850,0
20250408,164700,121916130,3850,3850,3850,3850,0
20250408,164600,121916130,3850,3850,3850,3850,0
20250408,164500,121916130,3850,3850,3850,3850,0
20250408,164400,121916130,3850,3850,3850,3850,0
20250408,164300,121916130,3850,3850,3850,3850,0
20250408,164200,121916130,3850,3850,3850,3850,902
20250408,164100,121916130,3850,3850,3850,3850,0
20250408,164000,121916130,3850,3850,3850,3850,0
20250408,163900,121916130,3850,3850,3850,3850,0
20250408,163800,121916130,3850,3850,3850,3850,0
20250408,163700,121916130,3850,3850,3850,3850,0
20250408,163600,121916130,3850,3850,3850,3850,0
20250408,163500,121916130,3850,3850,3850,3850,0
20250408,163400,121916130,3850,3850,3850,3850,0
20250408,163300,121916130,3850,3850,3850,3850,0
20250408,163200,121916130,3850,3850,3850,3850,0
20250408,163100,121916130,3850,3850,3850,3850,0
20250408,163000,121916130,3850,3850,3850,3850,0
20250408,162900,121916130,3850,3850,3850,3850,0
20250408,162800,121916130,3850,3850,3850,3850,0
20250408,162700,121916130,3850,3850,3850,3850,0
20250408,162600,121916130,3850,3850,3850,3850,0
20250408,162500,121916130,3850,3850,3850,3850,0
20250408,162400,121916130,3850,3850,3850,3850,0
20250408,162300,121916130,3850,3850,3850,3850,0
20250408,162200,121916130,3850,3850,3850,3850,0
20250408,162100,121916130,3850,3850,3850,3850,0
20250408,162000,121916130,3850,3850,3850,3850,0
20250408,161900,121916130,3850,3850,3850,3850,0
20250408,161800,121916130,3850,3850,3850,3850,0
20250408,161700,121916130,3850,3850,3850,3850,0
20250408,161600,121916130,3850,3850,3850,3850,0
20250408,161500,121916130,3850,3850,3850,3850,0
20250408,161400,121916130,3850,3850,3850,3850,0
20250408,161300,121916130,3850,3850,3850,3850,0
20250408,161200,121916130,3850,3850,3850,3850,902
20250408,161100,121916130,3850,3850,3850,3850,0
20250408,161000,121916130,3850,3850,3850,3850,0
20250408,160900,121916130,3850,3850,3850,3850,0
20250408,160800,121916130,3850,3850,3850,3850,0
20250408,160700,121916130,3850,3850,3850,3850,0
20250408,160600,121916130,3850,3850,3850,3850,0
20250408,160500,121916130,3850,3850,3850,3850,0
20250408,160400,121916130,3850,3850,3850,3850,0
20250408,160300,121916130,3850,3850,3850,3850,0
20250408,160200,121916130,3850,3850,3850,3850,0
20250408,160100,121916130,3850,3850,3850,3850,0
20250408,160000,121916130,3850,3850,3850,3850,0
20250408,155900,121916130,3850,3850,3850,3850,0
20250408,155800,121916130,3850,3850,3850,3850,0
20250408,155700,121916130,3850,3850,3850,3850,0
20250408,155600,121916130,3850,3850,3850,3850,0
20250408,155500,121916130,3850,3850,3850,3850,0
20250408,155400,121916130,3850,3850,3850,3850,0
20250408,155300,121916130,3850,3850,3850,3850,0
20250408,155200,121916130,3850,3850,3850,3850,0
20250408,155100,121916130,3850,3850,3850,3850,0
20250408,155000,121916130,3850,3850,3850,3850,0
20250408,154900,121916130,3850,3850,3850,3850,0
20250408,154800,121916130,3850,3850,3850,3850,0
20250408,154700,121916130,3850,3850,3850,3850,0
20250408,154600,121916130,3850,3850,3850,3850,0
20250408,154500,121916130,3850,3850,3850,3850,0
20250408,154400,121916130,3850,3850,3850,3850,0
20250408,154300,121916130,3850,3850,3850,3850,0
20250408,154200,121916130,3850,3850,3850,3850,902
20250408,154100,121916130,3850,3850,3850,3850,0
20250408,154000,121916130,3850,3850,3850,3850,0
20250408,153900,121916130,3850,3850,3850,3850,0
20250408,153800,121916130,3850,3850,3850,3850,0
20250408,153700,121916130,3850,3850,3850,3850,0
20250408,153600,121916130,3850,3850,3850,3850,0
20250408,153500,121916130,3850,3850,3850,3850,0
20250408,153400,121916130,3850,3850,3850,3850,0
20250408,153300,121916130,3850,3850,3850,3850,0
20250408,153200,121916130,3850,3850,3850,3850,0
20250408,153100,121916130,3850,3850,3850,3850,0
20250408,153000,121916130,3850,3850,3850,3850,902
20250408,152900,118443430,3845,3845,3845,3845,0
20250408,152800,118443430,3845,3845,3845,3845,0
20250408,152700,118443430,3845,3845,3845,3845,0
20250408,152600,118443430,3845,3845,3845,3845,0
20250408,152500,118443430,3845,3845,3845,3845,0
20250408,152400,118443430,3845,3845,3845,3845,0
20250408,152300,118443430,3845,3845,3845,3845,0
20250408,152200,118443430,3845,3845,3845,3845,0
20250408,152100,118443430,3845,3845,3845,3845,0
20250408,152000,118443430,3845,3845,3845,3845,0
20250408,151900,118443430,3845,3845,3845,3845,10
20250408,151800,118404980,3850,3850,3850,3850,0
20250408,151700,118404980,3850,3850,3850,3850,0
20250408,151600,118404980,3850,3845,3850,3845,25
20250408,151500,118308810,3845,3845,3845,3845,38
20250408,151400,118162700,3845,3845,3845,3845,0
20250408,151300,118162700,3845,3845,3845,3845,20
20250408,151200,118085800,3845,3845,3845,3845,0
20250408,151100,118085800,3845,3845,3845,3845,53
20250408,151000,117882015,3845,3845,3845,3845,0
20250408,150900,117882015,3845,3845,3845,3845,0
20250408,150800,117882015,3845,3845,3845,3845,0
20250408,150700,117882015,3845,3845,3845,3845,0
20250408,150600,117882015,3845,3845,3845,3845,3
20250408,150500,117870480,3850,3840,3850,3840,100
20250408,150400,117485720,3840,3840,3840,3840,0
20250408,150300,117485720,3840,3830,3840,3830,200
20250408,150200,116719400,3815,3815,3815,3815,0
20250408,150100,116719400,3815,3815,3815,3815,0
20250408,150000,116719400,3815,3815,3815,3815,0
20250408,145900,116719400,3815,3815,3815,3815,0
20250408,145800,116719400,3815,3825,3825,3815,1377
20250408,145700,111466130,3830,3830,3830,3830,0
20250408,145600,111466130,3830,3830,3830,3830,0
20250408,145500,111466130,3830,3830,3830,3830,1
20250408,145400,111462300,3830,3815,3830,3815,1227
20250408,145300,106781280,3820,3820,3830,3820,502
20250408,145200,104863630,3820,3820,3820,3820,0
20250408,145100,104863630,3820,3820,3820,3820,210
20250408,145000,104061430,3830,3830,3830,3830,0
20250408,144900,104061430,3830,3830,3830,3830,1
20250408,144800,104057600,3830,3840,3840,3830,12
20250408,144700,104011560,3840,3840,3840,3840,2
20250408,144600,104003880,3845,3845,3845,3845,8
20250408,144500,103973120,3845,3845,3845,3845,0
20250408,144400,103973120,3845,3845,3845,3845,0
20250408,144300,103973120,3845,3845,3845,3845,0
20250408,144200,103973120,3845,3845,3845,3845,0
20250408,144100,103973120,3845,3845,3845,3845,0
20250408,144000,103973120,3845,3845,3845,3845,0
20250408,143900,103973120,3845,3845,3845,3845,5
20250408,143800,103953895,3820,3820,3820,3820,0
20250408,143700,103953895,3820,3820,3820,3820,0
20250408,143600,103953895,3820,3820,3820,3820,0
20250408,143500,103953895,3820,3820,3820,3820,0
20250408,143400,103953895,3820,3820,3820,3820,0
20250408,143300,103953895,3820,3820,3820,3820,4
20250408,143200,103938615,3820,3820,3820,3820,0
20250408,143100,103938615,3820,3820,3820,3820,3000
20250408,143000,92478615,3845,3845,3845,3845,0
20250408,142900,92478615,3845,3845,3845,3845,282
20250408,142800,91394325,3820,3825,3825,3820,317
20250408,142700,90183080,3825,3825,3825,3825,0
20250408,142600,90183080,3825,3825,3825,3825,0
20250408,142500,90183080,3825,3840,3840,3825,634
20250408,142400,87755750,3850,3850,3850,3850,0
20250408,142300,87755750,3850,3850,3850,3850,0
20250408,142200,87755750,3850,3850,3850,3850,0
20250408,142100,87755750,3850,3850,3850,3850,0
20250408,142000,87755750,3850,3850,3850,3850,0
20250408,141900,87755750,3850,3850,3850,3850,5
20250408,141800,87736500,3840,3840,3840,3840,50
20250408,141700,87544500,3850,3840,3850,3840,195
20250408,141600,86795650,3850,3850,3850,3850,0
20250408,141500,86795650,3850,3850,3850,3850,0
20250408,141400,86795650,3850,3850,3850,3850,0
20250408,141300,86795650,3850,3850,3850,3850,0
20250408,141200,86795650,3850,3850,3850,3850,0
20250408,141100,86795650,3850,3850,3850,3850,0
20250408,141000,86795650,3850,3850,3850,3850,0
20250408,140900,86795650,3850,3850,3850,3850,0
20250408,140800,86795650,3850,3850,3850,3850,0
20250408,140700,86795650,3850,3850,3850,3850,0
20250408,140600,86795650,3850,3850,3850,3850,1
20250408,140500,86791800,3850,3850,3850,3850,0
20250408,140400,86791800,3850,3850,3850,3850,0
20250408,140300,86791800,3850,3850,3850,3850,0
20250408,140200,86791800,3850,3850,3850,3850,21
20250408,140100,86710950,3850,3850,3850,3850,5
20250408,140000,86691700,3835,3835,3835,3835,379
20250408,135900,85238235,3850,3850,3850,3850,3
20250408,135800,85226685,3850,3840,3850,3840,41
20250408,135700,85069235,3850,3850,3850,3850,0
20250408,135600,85069235,3850,3850,3850,3850,0
20250408,135500,85069235,3850,3850,3850,3850,1
20250408,135400,85065385,3850,3850,3850,3850,0
20250408,135300,85065385,3850,3850,3850,3850,0
20250408,135200,85065385,3850,3850,3850,3850,0
20250408,135100,85065385,3850,3850,3850,3850,1
20250408,135000,85061535,3850,3850,3850,3850,0
20250408,134900,85061535,3850,3850,3850,3850,0
20250408,134800,85061535,3850,3850,3850,3850,0
20250408,134700,85061535,3850,3850,3850,3850,0
20250408,134600,85061535,3850,3850,3850,3850,0
20250408,134500,85061535,3850,3850,3850,3850,0
20250408,134400,85061535,3850,3850,3850,3850,0
20250408,134300,85061535,3850,3850,3850,3850,0
20250408,134200,85061535,3850,3850,3850,3850,0
20250408,134100,85061535,3850,3850,3850,3850,0
20250408,134000,85061535,3850,3850,3850,3850,0
20250408,133900,85061535,3850,3850,3850,3850,0
20250408,133800,85061535,3850,3850,3850,3850,0
20250408,133700,85061535,3850,3850,3850,3850,0
20250408,133600,85061535,3850,3850,3850,3850,1
20250408,133500,85057685,3825,3825,3825,3825,0
20250408,133400,85057685,3825,3845,3845,3825,2700
20250408,133300,74721770,3850,3850,3850,3850,10
20250408,133200,74683270,3840,3840,3840,3840,0
20250408,133100,74683270,3840,3840,3840,3840,0
20250408,133000,74683270,3840,3840,3840,3840,0
20250408,132900,74683270,3840,3845,3845,3840,1137
20250408,132800,70316195,3850,3855,3855,3850,379
20250408,132700,68857040,3860,3860,3860,3860,0
20250408,132600,68857040,3860,3860,3860,3860,0
20250408,132500,68857040,3860,3860,3860,3860,400
20250408,132400,67313040,3860,3860,3860,3860,0
20250408,132300,67313040,3860,3860,3860,3860,0
20250408,132200,67313040,3860,3860,3860,3860,0
20250408,132100,67313040,3860,3860,3860,3860,1
20250408,132000,67309180,3855,3855,3855,3855,500
20250408,131900,65381680,3850,3850,3850,3850,0
20250408,131800,65381680,3850,3855,3855,3850,30
20250408,131700,65266155,3855,3855,3855,3855,3
20250408,131600,65254590,3850,3850,3850,3850,1
20250408,131500,65250740,3855,3855,3855,3855,0
20250408,131400,65250740,3855,3855,3855,3855,1
20250408,131300,65246885,3855,3855,3855,3855,0
20250408,131200,65246885,3855,3855,3855,3855,1
20250408,131100,65243030,3860,3860,3860,3860,0
20250408,131000,65243030,3860,3860,3860,3860,0
20250408,130900,65243030,3860,3860,3860,3860,0
20250408,130800,65243030,3860,3860,3860,3860,1
20250408,130700,65239170,3850,3850,3850,3850,0
20250408,130600,65239170,3850,3850,3850,3850,0
20250408,130500,65239170,3850,3850,3850,3850,0
20250408,130400,65239170,3850,3850,3850,3850,0
20250408,130300,65239170,3850,3850,3850,3850,0
20250408,130200,65239170,3850,3860,3860,3840,2408
20250408,130100,55971415,3850,3850,3850,3850,0
20250408,130000,55971415,3850,3850,3850,3850,0
20250408,125900,55971415,3850,3850,3850,3850,0
20250408,125800,55971415,3850,3850,3850,3850,0
20250408,125700,55971415,3850,3855,3855,3850,1220
20250408,125600,51273315,3880,3865,3880,3855,901
20250408,125500,47798025,3885,3885,3885,3885,0
20250408,125400,47798025,3885,3885,3885,3885,0
20250408,125300,47798025,3885,3885,3885,3885,0
20250408,125200,47798025,3885,3885,3885,3885,0
20250408,125100,47798025,3885,3885,3885,3885,0
20250408,125000,47798025,3885,3885,3885,3885,0
20250408,124900,47798025,3885,3885,3885,3885,0
20250408,124800,47798025,3885,3885,3885,3885,0
20250408,124700,47798025,3885,3885,3885,3885,0
20250408,124600,47798025,3885,3885,3885,3885,0
20250408,124500,47798025,3885,3885,3885,3885,0
20250408,124400,47798025,3885,3885,3885,3885,0
20250408,124300,47798025,3885,3885,3885,3885,48
20250408,124200,47611545,3860,3860,3860,3860,0
20250408,124100,47611545,3860,3860,3860,3860,0
20250408,124000,47611545,3860,3860,3860,3860,0
20250408,123900,47611545,3860,3860,3860,3860,0
20250408,123800,47611545,3860,3860,3860,3860,0
20250408,123700,47611545,3860,3880,3880,3860,1678
20250408,123600,41129180,3885,3885,3885,3885,0
20250408,123500,41129180,3885,3885,3885,3885,0
20250408,123400,41129180,3885,3885,3885,3885,0
20250408,123300,41129180,3885,3885,3885,3885,50
20250408,123200,40934930,3885,3885,3885,3885,0
20250408,123100,40934930,3885,3885,3885,3885,1
20250408,123000,40931045,3880,3880,3880,3880,550
20250408,122900,38797045,3880,3880,3880,3880,587
20250408,122800,36519485,3880,3880,3880,3880,0
20250408,122700,36519485,3880,3880,3880,3880,0
20250408,122600,36519485,3880,3880,3880,3880,0
20250408,122500,36519485,3880,3880,3880,3880,0
20250408,122400,36519485,3880,3880,3880,3880,0
20250408,122300,36519485,3880,3880,3880,3880,0
20250408,122200,36519485,3880,3880,3880,3880,0
20250408,122100,36519485,3880,3880,3880,3880,1
20250408,122000,36515605,3875,3875,3875,3875,0
20250408,121900,36515605,3875,3875,3875,3875,0
20250408,121800,36515605,3875,3875,3875,3875,0
20250408,121700,36515605,3875,3875,3875,3875,0
20250408,121600,36515605,3875,3875,3875,3875,72
20250408,121500,36236605,3890,3890,3890,3890,0
20250408,121400,36236605,3890,3890,3890,3890,0
20250408,121300,36236605,3890,3890,3890,3890,0
20250408,121200,36236605,3890,3890,3890,3890,0
20250408,121100,36236605,3890,3890,3890,3890,0
20250408,121000,36236605,3890,3890,3890,3890,0
20250408,120900,36236605,3890,3890,3890,3890,0
20250408,120800,36236605,3890,3890,3890,3890,0
20250408,120700,36236605,3890,3890,3890,3890,0
20250408,120600,36236605,3890,3890,3890,3890,0
20250408,120500,36236605,3890,3890,3890,3890,0
20250408,120400,36236605,3890,3890,3890,3890,0
20250408,120300,36236605,3890,3890,3890,3890,0
20250408,120200,36236605,3890,3890,3890,3890,0
20250408,120100,36236605,3890,3890,3890,3890,0
20250408,120000,36236605,3890,3885,3890,3875,504
20250408,115900,34283165,3890,3890,3890,3890,0
20250408,115800,34283165,3890,3890,3890,3890,0
20250408,115700,34283165,3890,3890,3890,3890,0
20250408,115600,34283165,3890,3890,3890,3890,0
20250408,115500,34283165,3890,3890,3890,3890,0
20250408,115400,34283165,3890,3890,3890,3890,0
20250408,115300,34283165,3890,3890,3890,3890,0
20250408,115200,34283165,3890,3890,3890,3890,0
20250408,115100,34283165,3890,3890,3890,3890,0
20250408,115000,34283165,3890,3890,3890,3890,0
20250408,114900,34283165,3890,3890,3890,3890,0
20250408,114800,34283165,3890,3890,3890,3890,0
20250408,114700,34283165,3890,3890,3890,3890,10
20250408,114600,34244265,3885,3885,3885,3885,0
20250408,114500,34244265,3885,3885,3885,3885,0
20250408,114400,34244265,3885,3885,3885,3885,0
20250408,114300,34244265,3885,3885,3885,3885,80
20250408,114200,33933465,3890,3890,3890,3890,0
20250408,114100,33933465,3890,3890,3890,3890,0
20250408,114000,33933465,3890,3890,3890,3890,0
20250408,113900,33933465,3890,3890,3890,3890,0
20250408,113800,33933465,3890,3890,3890,3890,10
20250408,113700,33894565,3890,3890,3890,3890,0
20250408,113600,33894565,3890,3890,3890,3890,0
20250408,113500,33894565,3890,3890,3890,3890,0
20250408,113400,33894565,3890,3890,3890,3890,0
20250408,113300,33894565,3890,3890,3890,3890,9
20250408,113200,33859555,3890,3890,3890,3890,0
20250408,113100,33859555,3890,3890,3890,3890,50
20250408,113000,33665055,3895,3900,3900,3895,90
20250408,112900,33314305,3895,3895,3895,3895,0
20250408,112800,33314305,3895,3895,3895,3895,0
20250408,112700,33314305,3895,3895,3895,3895,0
20250408,112600,33314305,3895,3900,3900,3895,174
20250408,112500,32635710,3900,3895,3900,3895,1509
20250408,112400,26753615,3895,3895,3895,3895,0
20250408,112300,26753615,3895,3895,3895,3895,0
20250408,112200,26753615,3895,3895,3895,3895,1
20250408,112100,26749720,3890,3890,3890,3890,0
20250408,112000,26749720,3890,3890,3890,3890,0
20250408,111900,26749720,3890,3890,3890,3890,190
20250408,111800,26010620,3895,3895,3895,3895,1
20250408,111700,26006725,3890,3890,3890,3890,0
20250408,111600,26006725,3890,3890,3890,3890,1
20250408,111500,26002835,3890,3890,3890,3890,0
20250408,111400,26002835,3890,3890,3890,3890,0
20250408,111300,26002835,3890,3890,3890,3890,0
20250408,111200,26002835,3890,3890,3890,3890,0
20250408,111100,26002835,3890,3890,3890,3890,0
20250408,111000,26002835,3890,3890,3890,3890,210
20250408,110900,25185935,3895,3895,3895,3895,1
20250408,110800,25182040,3890,3890,3890,3890,0
20250408,110700,25182040,3890,3890,3890,3890,35
20250408,110600,25045890,3890,3890,3890,3890,40
20250408,110500,24890290,3895,3895,3895,3895,0
20250408,110400,24890290,3895,3895,3895,3895,0
20250408,110300,24890290,3895,3895,3895,3895,0
20250408,110200,24890290,3895,3895,3895,3895,1
20250408,110100,24886395,3895,3895,3895,3895,0
20250408,110000,24886395,3895,3895,3895,3895,0
20250408,105900,24886395,3895,3895,3895,3895,0
20250408,105800,24886395,3895,3895,3895,3895,158
20250408,105700,24270985,3895,3895,3895,3895,0
20250408,105600,24270985,3895,3885,3895,3885,50
20250408,105500,24076275,3895,3895,3895,3895,1
20250408,105400,24072380,3895,3895,3895,3895,0
20250408,105300,24072380,3895,3895,3895,3895,24
20250408,105200,23978900,3885,3885,3885,3885,0
20250408,105100,23978900,3885,3885,3885,3885,0
20250408,105000,23978900,3885,3885,3885,3885,0
20250408,104900,23978900,3885,3885,3885,3885,0
20250408,104800,23978900,3885,3885,3885,3885,0
20250408,104700,23978900,3885,3885,3885,3885,5
20250408,104600,23959475,3885,3885,3885,3885,0
20250408,104500,23959475,3885,3885,3885,3885,0
20250408,104400,23959475,3885,3890,3890,3885,18
20250408,104300,23889540,3895,3895,3895,3895,0
20250408,104200,23889540,3895,3895,3895,3895,0
20250408,104100,23889540,3895,3895,3895,3895,0
20250408,104000,23889540,3895,3895,3895,3895,0
20250408,103900,23889540,3895,3895,3895,3895,253
20250408,103800,22904105,3895,3895,3895,3895,0
20250408,103700,22904105,3895,3895,3895,3895,0
20250408,103600,22904105,3895,3895,3895,3895,0
20250408,103500,22904105,3895,3895,3895,3895,0
20250408,103400,22904105,3895,3895,3895,3895,2
20250408,103300,22896315,3895,3895,3895,3895,0
20250408,103200,22896315,3895,3895,3895,3895,0
20250408,103100,22896315,3895,3895,3895,3895,0
20250408,103000,22896315,3895,3895,3895,3895,0
20250408,102900,22896315,3895,3895,3895,3895,0
20250408,102800,22896315,3895,3895,3895,3895,0
20250408,102700,22896315,3895,3895,3895,3895,0
20250408,102600,22896315,3895,3895,3895,3895,0
20250408,102500,22896315,3895,3895,3895,3895,1
20250408,102400,22892420,3890,3890,3890,3890,0
20250408,102300,22892420,3890,3890,3890,3890,0
20250408,102200,22892420,3890,3890,3890,3890,0
20250408,102100,22892420,3890,3890,3890,3890,1
20250408,102000,22888530,3895,3895,3895,3895,1
20250408,101900,22884635,3875,3875,3875,3875,0
20250408,101800,22884635,3875,3875,3875,3875,0
20250408,101700,22884635,3875,3875,3875,3875,0
20250408,101600,22884635,3875,3875,3875,3875,1
20250408,101500,22880760,3875,3875,3875,3875,0
20250408,101400,22880760,3875,3875,3875,3875,950
20250408,101300,19199510,3875,3875,3875,3875,0
20250408,101200,19199510,3875,3885,3885,3875,37
20250408,101100,19056120,3895,3895,3895,3895,0
20250408,101000,19056120,3895,3895,3895,3895,2
20250408,100900,19048330,3890,3890,3890,3890,0
20250408,100800,19048330,3890,3890,3890,3890,0
20250408,100700,19048330,3890,3890,3890,3890,265
20250408,100600,18017480,3895,3895,3895,3895,0
20250408,100500,18017480,3895,3890,3895,3890,800
20250408,100400,14905470,3890,3890,3890,3890,0
20250408,100300,14905470,3890,3890,3890,3890,3
20250408,100200,14893800,3885,3885,3885,3885,109
20250408,100100,14470335,3885,3885,3885,3885,300
20250408,100000,13304835,3900,3900,3900,3900,0
20250408,095900,13304835,3900,3900,3900,3900,0
20250408,095800,13304835,3900,3900,3900,3900,0
20250408,095700,13304835,3900,3900,3900,3900,0
20250408,095600,13304835,3900,3900,3900,3900,0
20250408,095500,13304835,3900,3900,3900,3900,7
20250408,095400,13277535,3890,3890,3890,3890,50
20250408,095300,13083035,3890,3890,3890,3890,0
20250408,095200,13083035,3890,3890,3890,3890,1
20250408,095100,13079145,3890,3890,3890,3890,0
20250408,095000,13079145,3890,3895,3895,3890,456
20250408,094900,11305300,3890,3890,3890,3890,0
20250408,094800,11305300,3890,3890,3890,3890,155
20250408,094700,10702350,3895,3895,3895,3895,0
20250408,094600,10702350,3895,3895,3895,3895,95
20250408,094500,10332325,3900,3900,3900,3900,1
20250408,094400,10328425,3900,3900,3900,3900,20
20250408,094300,10250425,3900,3900,3900,3900,386
20250408,094200,8745025,3900,3900,3900,3900,0
20250408,094100,8745025,3900,3900,3900,3900,0
20250408,094000,8745025,3900,3890,3900,3890,473
20250408,093900,6904995,3890,3890,3890,3890,0
20250408,093800,6904995,3890,3890,3890,3890,1
20250408,093700,6901105,3900,3900,3900,3900,0
20250408,093600,6901105,3900,3900,3900,3900,0
20250408,093500,6901105,3900,3900,3900,3900,0
20250408,093400,6901105,3900,3900,3900,3900,1
20250408,093300,6897205,3890,3890,3890,3890,1
20250408,093200,6893315,3900,3900,3900,3900,0
20250408,093100,6893315,3900,3900,3900,3900,0
20250408,093000,6893315,3900,3900,3900,3900,0
20250408,092900,6893315,3900,3900,3900,3900,0
20250408,092800,6893315,3900,3900,3900,3900,0
20250408,092700,6893315,3900,3895,3900,3895,6
20250408,092600,6869935,3900,3900,3900,3900,0
20250408,092500,6869935,3900,3895,3900,3895,151
20250408,092400,6281785,3895,3895,3895,3895,1
20250408,092300,6277890,3875,3875,3875,3875,1
20250408,092200,6274015,3895,3895,3895,3895,0
20250408,092100,6274015,3895,3895,3895,3895,0
20250408,092000,6274015,3895,3895,3895,3895,1
20250408,091900,6270120,3865,3865,3865,3865,0
20250408,091800,6270120,3865,3900,3900,3865,960
20250408,091700,2548665,3905,3905,3905,3905,0
20250408,091600,2548665,3905,3905,3905,3905,0
20250408,091500,2548665,3905,3905,3905,3905,0
20250408,091400,2548665,3905,3905,3905,3905,0
20250408,091300,2548665,3905,3905,3905,3905,0
20250408,091200,2548665,3905,3910,3910,3905,18
20250408,091100,2478370,3910,3910,3910,3910,2
20250408,091000,2470550,3880,3880,3880,3880,0
20250408,090900,2470550,3880,3880,3880,3880,2
20250408,090800,2462790,3880,3880,3880,3880,0
20250408,090700,2462790,3880,3880,3880,3880,15
20250408,090600,2404590,3880,3880,3880,3880,0
20250408,090500,2404590,3880,3880,3880,3880,8
20250408,090400,2373550,3870,3875,3875,3870,145
20250408,090300,1811680,3860,3860,3860,3860,0
20250408,090200,1811680,3860,3860,3860,3860,0
20250408,090100,1811680,3860,3860,3860,3860,0
20250408,090000,1811680,3860,3950,3950,3860,459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191200 121916130 3850 3850 3850 3850 902
3 20250408 191100 121916130 3850 3850 3850 3850 0
4 20250408 191000 121916130 3850 3850 3850 3850 0
5 20250408 190900 121916130 3850 3850 3850 3850 0
6 20250408 190800 121916130 3850 3850 3850 3850 0
7 20250408 190700 121916130 3850 3850 3850 3850 0
8 20250408 190600 121916130 3850 3850 3850 3850 0
9 20250408 190500 121916130 3850 3850 3850 3850 0
10 20250408 190400 121916130 3850 3850 3850 3850 0
11 20250408 190300 121916130 3850 3850 3850 3850 0
12 20250408 190200 121916130 3850 3850 3850 3850 0
13 20250408 190100 121916130 3850 3850 3850 3850 0
14 20250408 190000 121916130 3850 3850 3850 3850 0
15 20250408 185900 121916130 3850 3850 3850 3850 0
16 20250408 185800 121916130 3850 3850 3850 3850 0
17 20250408 185700 121916130 3850 3850 3850 3850 0
18 20250408 185600 121916130 3850 3850 3850 3850 0
19 20250408 185500 121916130 3850 3850 3850 3850 0
20 20250408 185400 121916130 3850 3850 3850 3850 0
21 20250408 185300 121916130 3850 3850 3850 3850 0
22 20250408 185200 121916130 3850 3850 3850 3850 0
23 20250408 185100 121916130 3850 3850 3850 3850 0
24 20250408 185000 121916130 3850 3850 3850 3850 0
25 20250408 184900 121916130 3850 3850 3850 3850 0
26 20250408 184800 121916130 3850 3850 3850 3850 0
27 20250408 184700 121916130 3850 3850 3850 3850 0
28 20250408 184600 121916130 3850 3850 3850 3850 0
29 20250408 184500 121916130 3850 3850 3850 3850 0
30 20250408 184400 121916130 3850 3850 3850 3850 0
31 20250408 184300 121916130 3850 3850 3850 3850 0
32 20250408 184200 121916130 3850 3850 3850 3850 902
33 20250408 184100 121916130 3850 3850 3850 3850 0
34 20250408 184000 121916130 3850 3850 3850 3850 0
35 20250408 183900 121916130 3850 3850 3850 3850 0
36 20250408 183800 121916130 3850 3850 3850 3850 0
37 20250408 183700 121916130 3850 3850 3850 3850 0
38 20250408 183600 121916130 3850 3850 3850 3850 0
39 20250408 183500 121916130 3850 3850 3850 3850 0
40 20250408 183400 121916130 3850 3850 3850 3850 0
41 20250408 183300 121916130 3850 3850 3850 3850 0
42 20250408 183200 121916130 3850 3850 3850 3850 0
43 20250408 183100 121916130 3850 3850 3850 3850 0
44 20250408 183000 121916130 3850 3850 3850 3850 0
45 20250408 182900 121916130 3850 3850 3850 3850 0
46 20250408 182800 121916130 3850 3850 3850 3850 0
47 20250408 182700 121916130 3850 3850 3850 3850 0
48 20250408 182600 121916130 3850 3850 3850 3850 0
49 20250408 182500 121916130 3850 3850 3850 3850 0
50 20250408 182400 121916130 3850 3850 3850 3850 0
51 20250408 182300 121916130 3850 3850 3850 3850 0
52 20250408 182200 121916130 3850 3850 3850 3850 0
53 20250408 182100 121916130 3850 3850 3850 3850 0
54 20250408 182000 121916130 3850 3850 3850 3850 0
55 20250408 181900 121916130 3850 3850 3850 3850 0
56 20250408 181800 121916130 3850 3850 3850 3850 0
57 20250408 181700 121916130 3850 3850 3850 3850 0
58 20250408 181600 121916130 3850 3850 3850 3850 0
59 20250408 181500 121916130 3850 3850 3850 3850 0
60 20250408 181400 121916130 3850 3850 3850 3850 0
61 20250408 181300 121916130 3850 3850 3850 3850 0
62 20250408 181200 121916130 3850 3850 3850 3850 902
63 20250408 181100 121916130 3850 3850 3850 3850 0
64 20250408 181000 121916130 3850 3850 3850 3850 0
65 20250408 180900 121916130 3850 3850 3850 3850 0
66 20250408 180800 121916130 3850 3850 3850 3850 0
67 20250408 180700 121916130 3850 3850 3850 3850 0
68 20250408 180600 121916130 3850 3850 3850 3850 0
69 20250408 180500 121916130 3850 3850 3850 3850 0
70 20250408 180400 121916130 3850 3850 3850 3850 0
71 20250408 180300 121916130 3850 3850 3850 3850 0
72 20250408 180200 121916130 3850 3850 3850 3850 0
73 20250408 180100 121916130 3850 3850 3850 3850 0
74 20250408 180000 121916130 3850 3850 3850 3850 0
75 20250408 175900 121916130 3850 3850 3850 3850 0
76 20250408 175800 121916130 3850 3850 3850 3850 0
77 20250408 175700 121916130 3850 3850 3850 3850 0
78 20250408 175600 121916130 3850 3850 3850 3850 0
79 20250408 175500 121916130 3850 3850 3850 3850 0
80 20250408 175400 121916130 3850 3850 3850 3850 0
81 20250408 175300 121916130 3850 3850 3850 3850 0
82 20250408 175200 121916130 3850 3850 3850 3850 0
83 20250408 175100 121916130 3850 3850 3850 3850 0
84 20250408 175000 121916130 3850 3850 3850 3850 0
85 20250408 174900 121916130 3850 3850 3850 3850 0
86 20250408 174800 121916130 3850 3850 3850 3850 0
87 20250408 174700 121916130 3850 3850 3850 3850 0
88 20250408 174600 121916130 3850 3850 3850 3850 0
89 20250408 174500 121916130 3850 3850 3850 3850 0
90 20250408 174400 121916130 3850 3850 3850 3850 0
91 20250408 174300 121916130 3850 3850 3850 3850 0
92 20250408 174200 121916130 3850 3850 3850 3850 902
93 20250408 174100 121916130 3850 3850 3850 3850 0
94 20250408 174000 121916130 3850 3850 3850 3850 0
95 20250408 173900 121916130 3850 3850 3850 3850 0
96 20250408 173800 121916130 3850 3850 3850 3850 0
97 20250408 173700 121916130 3850 3850 3850 3850 0
98 20250408 173600 121916130 3850 3850 3850 3850 0
99 20250408 173500 121916130 3850 3850 3850 3850 0
100 20250408 173400 121916130 3850 3850 3850 3850 0
101 20250408 173300 121916130 3850 3850 3850 3850 0
102 20250408 173200 121916130 3850 3850 3850 3850 0
103 20250408 173100 121916130 3850 3850 3850 3850 0
104 20250408 173000 121916130 3850 3850 3850 3850 0
105 20250408 172900 121916130 3850 3850 3850 3850 0
106 20250408 172800 121916130 3850 3850 3850 3850 0
107 20250408 172700 121916130 3850 3850 3850 3850 0
108 20250408 172600 121916130 3850 3850 3850 3850 0
109 20250408 172500 121916130 3850 3850 3850 3850 0
110 20250408 172400 121916130 3850 3850 3850 3850 0
111 20250408 172300 121916130 3850 3850 3850 3850 0
112 20250408 172200 121916130 3850 3850 3850 3850 0
113 20250408 172100 121916130 3850 3850 3850 3850 0
114 20250408 172000 121916130 3850 3850 3850 3850 0
115 20250408 171900 121916130 3850 3850 3850 3850 0
116 20250408 171800 121916130 3850 3850 3850 3850 0
117 20250408 171700 121916130 3850 3850 3850 3850 0
118 20250408 171600 121916130 3850 3850 3850 3850 0
119 20250408 171500 121916130 3850 3850 3850 3850 0
120 20250408 171400 121916130 3850 3850 3850 3850 0
121 20250408 171300 121916130 3850 3850 3850 3850 0
122 20250408 171200 121916130 3850 3850 3850 3850 902
123 20250408 171100 121916130 3850 3850 3850 3850 0
124 20250408 171000 121916130 3850 3850 3850 3850 0
125 20250408 170900 121916130 3850 3850 3850 3850 0
126 20250408 170800 121916130 3850 3850 3850 3850 0
127 20250408 170700 121916130 3850 3850 3850 3850 0
128 20250408 170600 121916130 3850 3850 3850 3850 0
129 20250408 170500 121916130 3850 3850 3850 3850 0
130 20250408 170400 121916130 3850 3850 3850 3850 0
131 20250408 170300 121916130 3850 3850 3850 3850 0
132 20250408 170200 121916130 3850 3850 3850 3850 0
133 20250408 170100 121916130 3850 3850 3850 3850 0
134 20250408 170000 121916130 3850 3850 3850 3850 0
135 20250408 165900 121916130 3850 3850 3850 3850 0
136 20250408 165800 121916130 3850 3850 3850 3850 0
137 20250408 165700 121916130 3850 3850 3850 3850 0
138 20250408 165600 121916130 3850 3850 3850 3850 0
139 20250408 165500 121916130 3850 3850 3850 3850 0
140 20250408 165400 121916130 3850 3850 3850 3850 0
141 20250408 165300 121916130 3850 3850 3850 3850 0
142 20250408 165200 121916130 3850 3850 3850 3850 0
143 20250408 165100 121916130 3850 3850 3850 3850 0
144 20250408 165000 121916130 3850 3850 3850 3850 0
145 20250408 164900 121916130 3850 3850 3850 3850 0
146 20250408 164800 121916130 3850 3850 3850 3850 0
147 20250408 164700 121916130 3850 3850 3850 3850 0
148 20250408 164600 121916130 3850 3850 3850 3850 0
149 20250408 164500 121916130 3850 3850 3850 3850 0
150 20250408 164400 121916130 3850 3850 3850 3850 0
151 20250408 164300 121916130 3850 3850 3850 3850 0
152 20250408 164200 121916130 3850 3850 3850 3850 902
153 20250408 164100 121916130 3850 3850 3850 3850 0
154 20250408 164000 121916130 3850 3850 3850 3850 0
155 20250408 163900 121916130 3850 3850 3850 3850 0
156 20250408 163800 121916130 3850 3850 3850 3850 0
157 20250408 163700 121916130 3850 3850 3850 3850 0
158 20250408 163600 121916130 3850 3850 3850 3850 0
159 20250408 163500 121916130 3850 3850 3850 3850 0
160 20250408 163400 121916130 3850 3850 3850 3850 0
161 20250408 163300 121916130 3850 3850 3850 3850 0
162 20250408 163200 121916130 3850 3850 3850 3850 0
163 20250408 163100 121916130 3850 3850 3850 3850 0
164 20250408 163000 121916130 3850 3850 3850 3850 0
165 20250408 162900 121916130 3850 3850 3850 3850 0
166 20250408 162800 121916130 3850 3850 3850 3850 0
167 20250408 162700 121916130 3850 3850 3850 3850 0
168 20250408 162600 121916130 3850 3850 3850 3850 0
169 20250408 162500 121916130 3850 3850 3850 3850 0
170 20250408 162400 121916130 3850 3850 3850 3850 0
171 20250408 162300 121916130 3850 3850 3850 3850 0
172 20250408 162200 121916130 3850 3850 3850 3850 0
173 20250408 162100 121916130 3850 3850 3850 3850 0
174 20250408 162000 121916130 3850 3850 3850 3850 0
175 20250408 161900 121916130 3850 3850 3850 3850 0
176 20250408 161800 121916130 3850 3850 3850 3850 0
177 20250408 161700 121916130 3850 3850 3850 3850 0
178 20250408 161600 121916130 3850 3850 3850 3850 0
179 20250408 161500 121916130 3850 3850 3850 3850 0
180 20250408 161400 121916130 3850 3850 3850 3850 0
181 20250408 161300 121916130 3850 3850 3850 3850 0
182 20250408 161200 121916130 3850 3850 3850 3850 902
183 20250408 161100 121916130 3850 3850 3850 3850 0
184 20250408 161000 121916130 3850 3850 3850 3850 0
185 20250408 160900 121916130 3850 3850 3850 3850 0
186 20250408 160800 121916130 3850 3850 3850 3850 0
187 20250408 160700 121916130 3850 3850 3850 3850 0
188 20250408 160600 121916130 3850 3850 3850 3850 0
189 20250408 160500 121916130 3850 3850 3850 3850 0
190 20250408 160400 121916130 3850 3850 3850 3850 0
191 20250408 160300 121916130 3850 3850 3850 3850 0
192 20250408 160200 121916130 3850 3850 3850 3850 0
193 20250408 160100 121916130 3850 3850 3850 3850 0
194 20250408 160000 121916130 3850 3850 3850 3850 0
195 20250408 155900 121916130 3850 3850 3850 3850 0
196 20250408 155800 121916130 3850 3850 3850 3850 0
197 20250408 155700 121916130 3850 3850 3850 3850 0
198 20250408 155600 121916130 3850 3850 3850 3850 0
199 20250408 155500 121916130 3850 3850 3850 3850 0
200 20250408 155400 121916130 3850 3850 3850 3850 0
201 20250408 155300 121916130 3850 3850 3850 3850 0
202 20250408 155200 121916130 3850 3850 3850 3850 0
203 20250408 155100 121916130 3850 3850 3850 3850 0
204 20250408 155000 121916130 3850 3850 3850 3850 0
205 20250408 154900 121916130 3850 3850 3850 3850 0
206 20250408 154800 121916130 3850 3850 3850 3850 0
207 20250408 154700 121916130 3850 3850 3850 3850 0
208 20250408 154600 121916130 3850 3850 3850 3850 0
209 20250408 154500 121916130 3850 3850 3850 3850 0
210 20250408 154400 121916130 3850 3850 3850 3850 0
211 20250408 154300 121916130 3850 3850 3850 3850 0
212 20250408 154200 121916130 3850 3850 3850 3850 902
213 20250408 154100 121916130 3850 3850 3850 3850 0
214 20250408 154000 121916130 3850 3850 3850 3850 0
215 20250408 153900 121916130 3850 3850 3850 3850 0
216 20250408 153800 121916130 3850 3850 3850 3850 0
217 20250408 153700 121916130 3850 3850 3850 3850 0
218 20250408 153600 121916130 3850 3850 3850 3850 0
219 20250408 153500 121916130 3850 3850 3850 3850 0
220 20250408 153400 121916130 3850 3850 3850 3850 0
221 20250408 153300 121916130 3850 3850 3850 3850 0
222 20250408 153200 121916130 3850 3850 3850 3850 0
223 20250408 153100 121916130 3850 3850 3850 3850 0
224 20250408 153000 121916130 3850 3850 3850 3850 902
225 20250408 152900 118443430 3845 3845 3845 3845 0
226 20250408 152800 118443430 3845 3845 3845 3845 0
227 20250408 152700 118443430 3845 3845 3845 3845 0
228 20250408 152600 118443430 3845 3845 3845 3845 0
229 20250408 152500 118443430 3845 3845 3845 3845 0
230 20250408 152400 118443430 3845 3845 3845 3845 0
231 20250408 152300 118443430 3845 3845 3845 3845 0
232 20250408 152200 118443430 3845 3845 3845 3845 0
233 20250408 152100 118443430 3845 3845 3845 3845 0
234 20250408 152000 118443430 3845 3845 3845 3845 0
235 20250408 151900 118443430 3845 3845 3845 3845 10
236 20250408 151800 118404980 3850 3850 3850 3850 0
237 20250408 151700 118404980 3850 3850 3850 3850 0
238 20250408 151600 118404980 3850 3845 3850 3845 25
239 20250408 151500 118308810 3845 3845 3845 3845 38
240 20250408 151400 118162700 3845 3845 3845 3845 0
241 20250408 151300 118162700 3845 3845 3845 3845 20
242 20250408 151200 118085800 3845 3845 3845 3845 0
243 20250408 151100 118085800 3845 3845 3845 3845 53
244 20250408 151000 117882015 3845 3845 3845 3845 0
245 20250408 150900 117882015 3845 3845 3845 3845 0
246 20250408 150800 117882015 3845 3845 3845 3845 0
247 20250408 150700 117882015 3845 3845 3845 3845 0
248 20250408 150600 117882015 3845 3845 3845 3845 3
249 20250408 150500 117870480 3850 3840 3850 3840 100
250 20250408 150400 117485720 3840 3840 3840 3840 0
251 20250408 150300 117485720 3840 3830 3840 3830 200
252 20250408 150200 116719400 3815 3815 3815 3815 0
253 20250408 150100 116719400 3815 3815 3815 3815 0
254 20250408 150000 116719400 3815 3815 3815 3815 0
255 20250408 145900 116719400 3815 3815 3815 3815 0
256 20250408 145800 116719400 3815 3825 3825 3815 1377
257 20250408 145700 111466130 3830 3830 3830 3830 0
258 20250408 145600 111466130 3830 3830 3830 3830 0
259 20250408 145500 111466130 3830 3830 3830 3830 1
260 20250408 145400 111462300 3830 3815 3830 3815 1227
261 20250408 145300 106781280 3820 3820 3830 3820 502
262 20250408 145200 104863630 3820 3820 3820 3820 0
263 20250408 145100 104863630 3820 3820 3820 3820 210
264 20250408 145000 104061430 3830 3830 3830 3830 0
265 20250408 144900 104061430 3830 3830 3830 3830 1
266 20250408 144800 104057600 3830 3840 3840 3830 12
267 20250408 144700 104011560 3840 3840 3840 3840 2
268 20250408 144600 104003880 3845 3845 3845 3845 8
269 20250408 144500 103973120 3845 3845 3845 3845 0
270 20250408 144400 103973120 3845 3845 3845 3845 0
271 20250408 144300 103973120 3845 3845 3845 3845 0
272 20250408 144200 103973120 3845 3845 3845 3845 0
273 20250408 144100 103973120 3845 3845 3845 3845 0
274 20250408 144000 103973120 3845 3845 3845 3845 0
275 20250408 143900 103973120 3845 3845 3845 3845 5
276 20250408 143800 103953895 3820 3820 3820 3820 0
277 20250408 143700 103953895 3820 3820 3820 3820 0
278 20250408 143600 103953895 3820 3820 3820 3820 0
279 20250408 143500 103953895 3820 3820 3820 3820 0
280 20250408 143400 103953895 3820 3820 3820 3820 0
281 20250408 143300 103953895 3820 3820 3820 3820 4
282 20250408 143200 103938615 3820 3820 3820 3820 0
283 20250408 143100 103938615 3820 3820 3820 3820 3000
284 20250408 143000 92478615 3845 3845 3845 3845 0
285 20250408 142900 92478615 3845 3845 3845 3845 282
286 20250408 142800 91394325 3820 3825 3825 3820 317
287 20250408 142700 90183080 3825 3825 3825 3825 0
288 20250408 142600 90183080 3825 3825 3825 3825 0
289 20250408 142500 90183080 3825 3840 3840 3825 634
290 20250408 142400 87755750 3850 3850 3850 3850 0
291 20250408 142300 87755750 3850 3850 3850 3850 0
292 20250408 142200 87755750 3850 3850 3850 3850 0
293 20250408 142100 87755750 3850 3850 3850 3850 0
294 20250408 142000 87755750 3850 3850 3850 3850 0
295 20250408 141900 87755750 3850 3850 3850 3850 5
296 20250408 141800 87736500 3840 3840 3840 3840 50
297 20250408 141700 87544500 3850 3840 3850 3840 195
298 20250408 141600 86795650 3850 3850 3850 3850 0
299 20250408 141500 86795650 3850 3850 3850 3850 0
300 20250408 141400 86795650 3850 3850 3850 3850 0
301 20250408 141300 86795650 3850 3850 3850 3850 0
302 20250408 141200 86795650 3850 3850 3850 3850 0
303 20250408 141100 86795650 3850 3850 3850 3850 0
304 20250408 141000 86795650 3850 3850 3850 3850 0
305 20250408 140900 86795650 3850 3850 3850 3850 0
306 20250408 140800 86795650 3850 3850 3850 3850 0
307 20250408 140700 86795650 3850 3850 3850 3850 0
308 20250408 140600 86795650 3850 3850 3850 3850 1
309 20250408 140500 86791800 3850 3850 3850 3850 0
310 20250408 140400 86791800 3850 3850 3850 3850 0
311 20250408 140300 86791800 3850 3850 3850 3850 0
312 20250408 140200 86791800 3850 3850 3850 3850 21
313 20250408 140100 86710950 3850 3850 3850 3850 5
314 20250408 140000 86691700 3835 3835 3835 3835 379
315 20250408 135900 85238235 3850 3850 3850 3850 3
316 20250408 135800 85226685 3850 3840 3850 3840 41
317 20250408 135700 85069235 3850 3850 3850 3850 0
318 20250408 135600 85069235 3850 3850 3850 3850 0
319 20250408 135500 85069235 3850 3850 3850 3850 1
320 20250408 135400 85065385 3850 3850 3850 3850 0
321 20250408 135300 85065385 3850 3850 3850 3850 0
322 20250408 135200 85065385 3850 3850 3850 3850 0
323 20250408 135100 85065385 3850 3850 3850 3850 1
324 20250408 135000 85061535 3850 3850 3850 3850 0
325 20250408 134900 85061535 3850 3850 3850 3850 0
326 20250408 134800 85061535 3850 3850 3850 3850 0
327 20250408 134700 85061535 3850 3850 3850 3850 0
328 20250408 134600 85061535 3850 3850 3850 3850 0
329 20250408 134500 85061535 3850 3850 3850 3850 0
330 20250408 134400 85061535 3850 3850 3850 3850 0
331 20250408 134300 85061535 3850 3850 3850 3850 0
332 20250408 134200 85061535 3850 3850 3850 3850 0
333 20250408 134100 85061535 3850 3850 3850 3850 0
334 20250408 134000 85061535 3850 3850 3850 3850 0
335 20250408 133900 85061535 3850 3850 3850 3850 0
336 20250408 133800 85061535 3850 3850 3850 3850 0
337 20250408 133700 85061535 3850 3850 3850 3850 0
338 20250408 133600 85061535 3850 3850 3850 3850 1
339 20250408 133500 85057685 3825 3825 3825 3825 0
340 20250408 133400 85057685 3825 3845 3845 3825 2700
341 20250408 133300 74721770 3850 3850 3850 3850 10
342 20250408 133200 74683270 3840 3840 3840 3840 0
343 20250408 133100 74683270 3840 3840 3840 3840 0
344 20250408 133000 74683270 3840 3840 3840 3840 0
345 20250408 132900 74683270 3840 3845 3845 3840 1137
346 20250408 132800 70316195 3850 3855 3855 3850 379
347 20250408 132700 68857040 3860 3860 3860 3860 0
348 20250408 132600 68857040 3860 3860 3860 3860 0
349 20250408 132500 68857040 3860 3860 3860 3860 400
350 20250408 132400 67313040 3860 3860 3860 3860 0
351 20250408 132300 67313040 3860 3860 3860 3860 0
352 20250408 132200 67313040 3860 3860 3860 3860 0
353 20250408 132100 67313040 3860 3860 3860 3860 1
354 20250408 132000 67309180 3855 3855 3855 3855 500
355 20250408 131900 65381680 3850 3850 3850 3850 0
356 20250408 131800 65381680 3850 3855 3855 3850 30
357 20250408 131700 65266155 3855 3855 3855 3855 3
358 20250408 131600 65254590 3850 3850 3850 3850 1
359 20250408 131500 65250740 3855 3855 3855 3855 0
360 20250408 131400 65250740 3855 3855 3855 3855 1
361 20250408 131300 65246885 3855 3855 3855 3855 0
362 20250408 131200 65246885 3855 3855 3855 3855 1
363 20250408 131100 65243030 3860 3860 3860 3860 0
364 20250408 131000 65243030 3860 3860 3860 3860 0
365 20250408 130900 65243030 3860 3860 3860 3860 0
366 20250408 130800 65243030 3860 3860 3860 3860 1
367 20250408 130700 65239170 3850 3850 3850 3850 0
368 20250408 130600 65239170 3850 3850 3850 3850 0
369 20250408 130500 65239170 3850 3850 3850 3850 0
370 20250408 130400 65239170 3850 3850 3850 3850 0
371 20250408 130300 65239170 3850 3850 3850 3850 0
372 20250408 130200 65239170 3850 3860 3860 3840 2408
373 20250408 130100 55971415 3850 3850 3850 3850 0
374 20250408 130000 55971415 3850 3850 3850 3850 0
375 20250408 125900 55971415 3850 3850 3850 3850 0
376 20250408 125800 55971415 3850 3850 3850 3850 0
377 20250408 125700 55971415 3850 3855 3855 3850 1220
378 20250408 125600 51273315 3880 3865 3880 3855 901
379 20250408 125500 47798025 3885 3885 3885 3885 0
380 20250408 125400 47798025 3885 3885 3885 3885 0
381 20250408 125300 47798025 3885 3885 3885 3885 0
382 20250408 125200 47798025 3885 3885 3885 3885 0
383 20250408 125100 47798025 3885 3885 3885 3885 0
384 20250408 125000 47798025 3885 3885 3885 3885 0
385 20250408 124900 47798025 3885 3885 3885 3885 0
386 20250408 124800 47798025 3885 3885 3885 3885 0
387 20250408 124700 47798025 3885 3885 3885 3885 0
388 20250408 124600 47798025 3885 3885 3885 3885 0
389 20250408 124500 47798025 3885 3885 3885 3885 0
390 20250408 124400 47798025 3885 3885 3885 3885 0
391 20250408 124300 47798025 3885 3885 3885 3885 48
392 20250408 124200 47611545 3860 3860 3860 3860 0
393 20250408 124100 47611545 3860 3860 3860 3860 0
394 20250408 124000 47611545 3860 3860 3860 3860 0
395 20250408 123900 47611545 3860 3860 3860 3860 0
396 20250408 123800 47611545 3860 3860 3860 3860 0
397 20250408 123700 47611545 3860 3880 3880 3860 1678
398 20250408 123600 41129180 3885 3885 3885 3885 0
399 20250408 123500 41129180 3885 3885 3885 3885 0
400 20250408 123400 41129180 3885 3885 3885 3885 0
401 20250408 123300 41129180 3885 3885 3885 3885 50
402 20250408 123200 40934930 3885 3885 3885 3885 0
403 20250408 123100 40934930 3885 3885 3885 3885 1
404 20250408 123000 40931045 3880 3880 3880 3880 550
405 20250408 122900 38797045 3880 3880 3880 3880 587
406 20250408 122800 36519485 3880 3880 3880 3880 0
407 20250408 122700 36519485 3880 3880 3880 3880 0
408 20250408 122600 36519485 3880 3880 3880 3880 0
409 20250408 122500 36519485 3880 3880 3880 3880 0
410 20250408 122400 36519485 3880 3880 3880 3880 0
411 20250408 122300 36519485 3880 3880 3880 3880 0
412 20250408 122200 36519485 3880 3880 3880 3880 0
413 20250408 122100 36519485 3880 3880 3880 3880 1
414 20250408 122000 36515605 3875 3875 3875 3875 0
415 20250408 121900 36515605 3875 3875 3875 3875 0
416 20250408 121800 36515605 3875 3875 3875 3875 0
417 20250408 121700 36515605 3875 3875 3875 3875 0
418 20250408 121600 36515605 3875 3875 3875 3875 72
419 20250408 121500 36236605 3890 3890 3890 3890 0
420 20250408 121400 36236605 3890 3890 3890 3890 0
421 20250408 121300 36236605 3890 3890 3890 3890 0
422 20250408 121200 36236605 3890 3890 3890 3890 0
423 20250408 121100 36236605 3890 3890 3890 3890 0
424 20250408 121000 36236605 3890 3890 3890 3890 0
425 20250408 120900 36236605 3890 3890 3890 3890 0
426 20250408 120800 36236605 3890 3890 3890 3890 0
427 20250408 120700 36236605 3890 3890 3890 3890 0
428 20250408 120600 36236605 3890 3890 3890 3890 0
429 20250408 120500 36236605 3890 3890 3890 3890 0
430 20250408 120400 36236605 3890 3890 3890 3890 0
431 20250408 120300 36236605 3890 3890 3890 3890 0
432 20250408 120200 36236605 3890 3890 3890 3890 0
433 20250408 120100 36236605 3890 3890 3890 3890 0
434 20250408 120000 36236605 3890 3885 3890 3875 504
435 20250408 115900 34283165 3890 3890 3890 3890 0
436 20250408 115800 34283165 3890 3890 3890 3890 0
437 20250408 115700 34283165 3890 3890 3890 3890 0
438 20250408 115600 34283165 3890 3890 3890 3890 0
439 20250408 115500 34283165 3890 3890 3890 3890 0
440 20250408 115400 34283165 3890 3890 3890 3890 0
441 20250408 115300 34283165 3890 3890 3890 3890 0
442 20250408 115200 34283165 3890 3890 3890 3890 0
443 20250408 115100 34283165 3890 3890 3890 3890 0
444 20250408 115000 34283165 3890 3890 3890 3890 0
445 20250408 114900 34283165 3890 3890 3890 3890 0
446 20250408 114800 34283165 3890 3890 3890 3890 0
447 20250408 114700 34283165 3890 3890 3890 3890 10
448 20250408 114600 34244265 3885 3885 3885 3885 0
449 20250408 114500 34244265 3885 3885 3885 3885 0
450 20250408 114400 34244265 3885 3885 3885 3885 0
451 20250408 114300 34244265 3885 3885 3885 3885 80
452 20250408 114200 33933465 3890 3890 3890 3890 0
453 20250408 114100 33933465 3890 3890 3890 3890 0
454 20250408 114000 33933465 3890 3890 3890 3890 0
455 20250408 113900 33933465 3890 3890 3890 3890 0
456 20250408 113800 33933465 3890 3890 3890 3890 10
457 20250408 113700 33894565 3890 3890 3890 3890 0
458 20250408 113600 33894565 3890 3890 3890 3890 0
459 20250408 113500 33894565 3890 3890 3890 3890 0
460 20250408 113400 33894565 3890 3890 3890 3890 0
461 20250408 113300 33894565 3890 3890 3890 3890 9
462 20250408 113200 33859555 3890 3890 3890 3890 0
463 20250408 113100 33859555 3890 3890 3890 3890 50
464 20250408 113000 33665055 3895 3900 3900 3895 90
465 20250408 112900 33314305 3895 3895 3895 3895 0
466 20250408 112800 33314305 3895 3895 3895 3895 0
467 20250408 112700 33314305 3895 3895 3895 3895 0
468 20250408 112600 33314305 3895 3900 3900 3895 174
469 20250408 112500 32635710 3900 3895 3900 3895 1509
470 20250408 112400 26753615 3895 3895 3895 3895 0
471 20250408 112300 26753615 3895 3895 3895 3895 0
472 20250408 112200 26753615 3895 3895 3895 3895 1
473 20250408 112100 26749720 3890 3890 3890 3890 0
474 20250408 112000 26749720 3890 3890 3890 3890 0
475 20250408 111900 26749720 3890 3890 3890 3890 190
476 20250408 111800 26010620 3895 3895 3895 3895 1
477 20250408 111700 26006725 3890 3890 3890 3890 0
478 20250408 111600 26006725 3890 3890 3890 3890 1
479 20250408 111500 26002835 3890 3890 3890 3890 0
480 20250408 111400 26002835 3890 3890 3890 3890 0
481 20250408 111300 26002835 3890 3890 3890 3890 0
482 20250408 111200 26002835 3890 3890 3890 3890 0
483 20250408 111100 26002835 3890 3890 3890 3890 0
484 20250408 111000 26002835 3890 3890 3890 3890 210
485 20250408 110900 25185935 3895 3895 3895 3895 1
486 20250408 110800 25182040 3890 3890 3890 3890 0
487 20250408 110700 25182040 3890 3890 3890 3890 35
488 20250408 110600 25045890 3890 3890 3890 3890 40
489 20250408 110500 24890290 3895 3895 3895 3895 0
490 20250408 110400 24890290 3895 3895 3895 3895 0
491 20250408 110300 24890290 3895 3895 3895 3895 0
492 20250408 110200 24890290 3895 3895 3895 3895 1
493 20250408 110100 24886395 3895 3895 3895 3895 0
494 20250408 110000 24886395 3895 3895 3895 3895 0
495 20250408 105900 24886395 3895 3895 3895 3895 0
496 20250408 105800 24886395 3895 3895 3895 3895 158
497 20250408 105700 24270985 3895 3895 3895 3895 0
498 20250408 105600 24270985 3895 3885 3895 3885 50
499 20250408 105500 24076275 3895 3895 3895 3895 1
500 20250408 105400 24072380 3895 3895 3895 3895 0
501 20250408 105300 24072380 3895 3895 3895 3895 24
502 20250408 105200 23978900 3885 3885 3885 3885 0
503 20250408 105100 23978900 3885 3885 3885 3885 0
504 20250408 105000 23978900 3885 3885 3885 3885 0
505 20250408 104900 23978900 3885 3885 3885 3885 0
506 20250408 104800 23978900 3885 3885 3885 3885 0
507 20250408 104700 23978900 3885 3885 3885 3885 5
508 20250408 104600 23959475 3885 3885 3885 3885 0
509 20250408 104500 23959475 3885 3885 3885 3885 0
510 20250408 104400 23959475 3885 3890 3890 3885 18
511 20250408 104300 23889540 3895 3895 3895 3895 0
512 20250408 104200 23889540 3895 3895 3895 3895 0
513 20250408 104100 23889540 3895 3895 3895 3895 0
514 20250408 104000 23889540 3895 3895 3895 3895 0
515 20250408 103900 23889540 3895 3895 3895 3895 253
516 20250408 103800 22904105 3895 3895 3895 3895 0
517 20250408 103700 22904105 3895 3895 3895 3895 0
518 20250408 103600 22904105 3895 3895 3895 3895 0
519 20250408 103500 22904105 3895 3895 3895 3895 0
520 20250408 103400 22904105 3895 3895 3895 3895 2
521 20250408 103300 22896315 3895 3895 3895 3895 0
522 20250408 103200 22896315 3895 3895 3895 3895 0
523 20250408 103100 22896315 3895 3895 3895 3895 0
524 20250408 103000 22896315 3895 3895 3895 3895 0
525 20250408 102900 22896315 3895 3895 3895 3895 0
526 20250408 102800 22896315 3895 3895 3895 3895 0
527 20250408 102700 22896315 3895 3895 3895 3895 0
528 20250408 102600 22896315 3895 3895 3895 3895 0
529 20250408 102500 22896315 3895 3895 3895 3895 1
530 20250408 102400 22892420 3890 3890 3890 3890 0
531 20250408 102300 22892420 3890 3890 3890 3890 0
532 20250408 102200 22892420 3890 3890 3890 3890 0
533 20250408 102100 22892420 3890 3890 3890 3890 1
534 20250408 102000 22888530 3895 3895 3895 3895 1
535 20250408 101900 22884635 3875 3875 3875 3875 0
536 20250408 101800 22884635 3875 3875 3875 3875 0
537 20250408 101700 22884635 3875 3875 3875 3875 0
538 20250408 101600 22884635 3875 3875 3875 3875 1
539 20250408 101500 22880760 3875 3875 3875 3875 0
540 20250408 101400 22880760 3875 3875 3875 3875 950
541 20250408 101300 19199510 3875 3875 3875 3875 0
542 20250408 101200 19199510 3875 3885 3885 3875 37
543 20250408 101100 19056120 3895 3895 3895 3895 0
544 20250408 101000 19056120 3895 3895 3895 3895 2
545 20250408 100900 19048330 3890 3890 3890 3890 0
546 20250408 100800 19048330 3890 3890 3890 3890 0
547 20250408 100700 19048330 3890 3890 3890 3890 265
548 20250408 100600 18017480 3895 3895 3895 3895 0
549 20250408 100500 18017480 3895 3890 3895 3890 800
550 20250408 100400 14905470 3890 3890 3890 3890 0
551 20250408 100300 14905470 3890 3890 3890 3890 3
552 20250408 100200 14893800 3885 3885 3885 3885 109
553 20250408 100100 14470335 3885 3885 3885 3885 300
554 20250408 100000 13304835 3900 3900 3900 3900 0
555 20250408 095900 13304835 3900 3900 3900 3900 0
556 20250408 095800 13304835 3900 3900 3900 3900 0
557 20250408 095700 13304835 3900 3900 3900 3900 0
558 20250408 095600 13304835 3900 3900 3900 3900 0
559 20250408 095500 13304835 3900 3900 3900 3900 7
560 20250408 095400 13277535 3890 3890 3890 3890 50
561 20250408 095300 13083035 3890 3890 3890 3890 0
562 20250408 095200 13083035 3890 3890 3890 3890 1
563 20250408 095100 13079145 3890 3890 3890 3890 0
564 20250408 095000 13079145 3890 3895 3895 3890 456
565 20250408 094900 11305300 3890 3890 3890 3890 0
566 20250408 094800 11305300 3890 3890 3890 3890 155
567 20250408 094700 10702350 3895 3895 3895 3895 0
568 20250408 094600 10702350 3895 3895 3895 3895 95
569 20250408 094500 10332325 3900 3900 3900 3900 1
570 20250408 094400 10328425 3900 3900 3900 3900 20
571 20250408 094300 10250425 3900 3900 3900 3900 386
572 20250408 094200 8745025 3900 3900 3900 3900 0
573 20250408 094100 8745025 3900 3900 3900 3900 0
574 20250408 094000 8745025 3900 3890 3900 3890 473
575 20250408 093900 6904995 3890 3890 3890 3890 0
576 20250408 093800 6904995 3890 3890 3890 3890 1
577 20250408 093700 6901105 3900 3900 3900 3900 0
578 20250408 093600 6901105 3900 3900 3900 3900 0
579 20250408 093500 6901105 3900 3900 3900 3900 0
580 20250408 093400 6901105 3900 3900 3900 3900 1
581 20250408 093300 6897205 3890 3890 3890 3890 1
582 20250408 093200 6893315 3900 3900 3900 3900 0
583 20250408 093100 6893315 3900 3900 3900 3900 0
584 20250408 093000 6893315 3900 3900 3900 3900 0
585 20250408 092900 6893315 3900 3900 3900 3900 0
586 20250408 092800 6893315 3900 3900 3900 3900 0
587 20250408 092700 6893315 3900 3895 3900 3895 6
588 20250408 092600 6869935 3900 3900 3900 3900 0
589 20250408 092500 6869935 3900 3895 3900 3895 151
590 20250408 092400 6281785 3895 3895 3895 3895 1
591 20250408 092300 6277890 3875 3875 3875 3875 1
592 20250408 092200 6274015 3895 3895 3895 3895 0
593 20250408 092100 6274015 3895 3895 3895 3895 0
594 20250408 092000 6274015 3895 3895 3895 3895 1
595 20250408 091900 6270120 3865 3865 3865 3865 0
596 20250408 091800 6270120 3865 3900 3900 3865 960
597 20250408 091700 2548665 3905 3905 3905 3905 0
598 20250408 091600 2548665 3905 3905 3905 3905 0
599 20250408 091500 2548665 3905 3905 3905 3905 0
600 20250408 091400 2548665 3905 3905 3905 3905 0
601 20250408 091300 2548665 3905 3905 3905 3905 0
602 20250408 091200 2548665 3905 3910 3910 3905 18
603 20250408 091100 2478370 3910 3910 3910 3910 2
604 20250408 091000 2470550 3880 3880 3880 3880 0
605 20250408 090900 2470550 3880 3880 3880 3880 2
606 20250408 090800 2462790 3880 3880 3880 3880 0
607 20250408 090700 2462790 3880 3880 3880 3880 15
608 20250408 090600 2404590 3880 3880 3880 3880 0
609 20250408 090500 2404590 3880 3880 3880 3880 8
610 20250408 090400 2373550 3870 3875 3875 3870 145
611 20250408 090300 1811680 3860 3860 3860 3860 0
612 20250408 090200 1811680 3860 3860 3860 3860 0
613 20250408 090100 1811680 3860 3860 3860 3860 0
614 20250408 090000 1811680 3860 3950 3950 3860 459