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

615
048530/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191300,368596306,3600,3600,3600,3600,2516
20250408,191200,368596306,3600,3600,3600,3600,0
20250408,191100,368596306,3600,3600,3600,3600,0
20250408,191000,368596306,3600,3600,3600,3600,0
20250408,190900,368596306,3600,3600,3600,3600,0
20250408,190800,368596306,3600,3600,3600,3600,0
20250408,190700,368596306,3600,3600,3600,3600,0
20250408,190600,368596306,3600,3600,3600,3600,0
20250408,190500,368596306,3600,3600,3600,3600,0
20250408,190400,368596306,3600,3600,3600,3600,0
20250408,190300,368596306,3600,3600,3600,3600,0
20250408,190200,368596306,3600,3600,3600,3600,0
20250408,190100,368596306,3600,3600,3600,3600,0
20250408,190000,368596306,3600,3600,3600,3600,0
20250408,185900,368596306,3600,3600,3600,3600,0
20250408,185800,368596306,3600,3600,3600,3600,0
20250408,185700,368596306,3600,3600,3600,3600,0
20250408,185600,368596306,3600,3600,3600,3600,0
20250408,185500,368596306,3600,3600,3600,3600,0
20250408,185400,368596306,3600,3600,3600,3600,0
20250408,185300,368596306,3600,3600,3600,3600,0
20250408,185200,368596306,3600,3600,3600,3600,0
20250408,185100,368596306,3600,3600,3600,3600,0
20250408,185000,368596306,3600,3600,3600,3600,0
20250408,184900,368596306,3600,3600,3600,3600,0
20250408,184800,368596306,3600,3600,3600,3600,0
20250408,184700,368596306,3600,3600,3600,3600,0
20250408,184600,368596306,3600,3600,3600,3600,0
20250408,184500,368596306,3600,3600,3600,3600,0
20250408,184400,368596306,3600,3600,3600,3600,0
20250408,184300,368596306,3600,3600,3600,3600,2516
20250408,184200,368596306,3600,3600,3600,3600,0
20250408,184100,368596306,3600,3600,3600,3600,0
20250408,184000,368596306,3600,3600,3600,3600,0
20250408,183900,368596306,3600,3600,3600,3600,0
20250408,183800,368596306,3600,3600,3600,3600,0
20250408,183700,368596306,3600,3600,3600,3600,0
20250408,183600,368596306,3600,3600,3600,3600,0
20250408,183500,368596306,3600,3600,3600,3600,0
20250408,183400,368596306,3600,3600,3600,3600,0
20250408,183300,368596306,3600,3600,3600,3600,0
20250408,183200,368596306,3600,3600,3600,3600,0
20250408,183100,368596306,3600,3600,3600,3600,0
20250408,183000,368596306,3600,3600,3600,3600,0
20250408,182900,368596306,3600,3600,3600,3600,0
20250408,182800,368596306,3600,3600,3600,3600,0
20250408,182700,368596306,3600,3600,3600,3600,0
20250408,182600,368596306,3600,3600,3600,3600,0
20250408,182500,368596306,3600,3600,3600,3600,0
20250408,182400,368596306,3600,3600,3600,3600,0
20250408,182300,368596306,3600,3600,3600,3600,0
20250408,182200,368596306,3600,3600,3600,3600,0
20250408,182100,368596306,3600,3600,3600,3600,0
20250408,182000,368596306,3600,3600,3600,3600,0
20250408,181900,368596306,3600,3600,3600,3600,0
20250408,181800,368596306,3600,3600,3600,3600,0
20250408,181700,368596306,3600,3600,3600,3600,0
20250408,181600,368596306,3600,3600,3600,3600,0
20250408,181500,368596306,3600,3600,3600,3600,0
20250408,181400,368596306,3600,3600,3600,3600,0
20250408,181300,368596306,3600,3600,3600,3600,2516
20250408,181200,368596306,3600,3600,3600,3600,0
20250408,181100,368596306,3600,3600,3600,3600,0
20250408,181000,368596306,3600,3600,3600,3600,0
20250408,180900,368596306,3600,3600,3600,3600,0
20250408,180800,368596306,3600,3600,3600,3600,0
20250408,180700,368596306,3600,3600,3600,3600,0
20250408,180600,368596306,3600,3600,3600,3600,0
20250408,180500,368596306,3600,3600,3600,3600,0
20250408,180400,368596306,3600,3600,3600,3600,0
20250408,180300,368596306,3600,3600,3600,3600,0
20250408,180200,368596306,3600,3600,3600,3600,0
20250408,180100,368596306,3600,3600,3600,3600,0
20250408,180000,368596306,3600,3600,3600,3600,0
20250408,175900,368596306,3600,3600,3600,3600,0
20250408,175800,368596306,3600,3600,3600,3600,0
20250408,175700,368596306,3600,3600,3600,3600,0
20250408,175600,368596306,3600,3600,3600,3600,0
20250408,175500,368596306,3600,3600,3600,3600,0
20250408,175400,368596306,3600,3600,3600,3600,0
20250408,175300,368596306,3600,3600,3600,3600,0
20250408,175200,368596306,3600,3600,3600,3600,0
20250408,175100,368596306,3600,3600,3600,3600,0
20250408,175000,368596306,3600,3600,3600,3600,0
20250408,174900,368596306,3600,3600,3600,3600,0
20250408,174800,368596306,3600,3600,3600,3600,0
20250408,174700,368596306,3600,3600,3600,3600,0
20250408,174600,368596306,3600,3600,3600,3600,0
20250408,174500,368596306,3600,3600,3600,3600,0
20250408,174400,368596306,3600,3600,3600,3600,0
20250408,174300,368596306,3600,3600,3600,3600,2516
20250408,174200,368596306,3600,3600,3600,3600,0
20250408,174100,368596306,3600,3600,3600,3600,0
20250408,174000,368596306,3600,3600,3600,3600,0
20250408,173900,368596306,3600,3600,3600,3600,0
20250408,173800,368596306,3600,3600,3600,3600,0
20250408,173700,368596306,3600,3600,3600,3600,0
20250408,173600,368596306,3600,3600,3600,3600,0
20250408,173500,368596306,3600,3600,3600,3600,0
20250408,173400,368596306,3600,3600,3600,3600,0
20250408,173300,368596306,3600,3600,3600,3600,0
20250408,173200,368596306,3600,3600,3600,3600,0
20250408,173100,368596306,3600,3600,3600,3600,0
20250408,173000,368596306,3600,3600,3600,3600,0
20250408,172900,368596306,3600,3600,3600,3600,0
20250408,172800,368596306,3600,3600,3600,3600,0
20250408,172700,368596306,3600,3600,3600,3600,0
20250408,172600,368596306,3600,3600,3600,3600,0
20250408,172500,368596306,3600,3600,3600,3600,0
20250408,172400,368596306,3600,3600,3600,3600,0
20250408,172300,368596306,3600,3600,3600,3600,0
20250408,172200,368596306,3600,3600,3600,3600,0
20250408,172100,368596306,3600,3600,3600,3600,0
20250408,172000,368596306,3600,3600,3600,3600,0
20250408,171900,368596306,3600,3600,3600,3600,0
20250408,171800,368596306,3600,3600,3600,3600,0
20250408,171700,368596306,3600,3600,3600,3600,0
20250408,171600,368596306,3600,3600,3600,3600,0
20250408,171500,368596306,3600,3600,3600,3600,0
20250408,171400,368596306,3600,3600,3600,3600,0
20250408,171300,368596306,3600,3600,3600,3600,2516
20250408,171200,368596306,3600,3600,3600,3600,0
20250408,171100,368596306,3600,3600,3600,3600,0
20250408,171000,368596306,3600,3600,3600,3600,0
20250408,170900,368596306,3600,3600,3600,3600,0
20250408,170800,368596306,3600,3600,3600,3600,0
20250408,170700,368596306,3600,3600,3600,3600,0
20250408,170600,368596306,3600,3600,3600,3600,0
20250408,170500,368596306,3600,3600,3600,3600,0
20250408,170400,368596306,3600,3600,3600,3600,0
20250408,170300,368596306,3600,3600,3600,3600,0
20250408,170200,368596306,3600,3600,3600,3600,0
20250408,170100,368596306,3600,3600,3600,3600,0
20250408,170000,368596306,3600,3600,3600,3600,0
20250408,165900,368596306,3600,3600,3600,3600,0
20250408,165800,368596306,3600,3600,3600,3600,0
20250408,165700,368596306,3600,3600,3600,3600,0
20250408,165600,368596306,3600,3600,3600,3600,0
20250408,165500,368596306,3600,3600,3600,3600,0
20250408,165400,368596306,3600,3600,3600,3600,0
20250408,165300,368596306,3600,3600,3600,3600,0
20250408,165200,368596306,3600,3600,3600,3600,0
20250408,165100,368596306,3600,3600,3600,3600,0
20250408,165000,368596306,3600,3600,3600,3600,0
20250408,164900,368596306,3600,3600,3600,3600,0
20250408,164800,368596306,3600,3600,3600,3600,0
20250408,164700,368596306,3600,3600,3600,3600,0
20250408,164600,368596306,3600,3600,3600,3600,0
20250408,164500,368596306,3600,3600,3600,3600,0
20250408,164400,368596306,3600,3600,3600,3600,0
20250408,164300,368596306,3600,3600,3600,3600,2516
20250408,164200,368596306,3600,3600,3600,3600,0
20250408,164100,368596306,3600,3600,3600,3600,0
20250408,164000,368596306,3600,3600,3600,3600,0
20250408,163900,368596306,3600,3600,3600,3600,0
20250408,163800,368596306,3600,3600,3600,3600,0
20250408,163700,368596306,3600,3600,3600,3600,0
20250408,163600,368596306,3600,3600,3600,3600,0
20250408,163500,368596306,3600,3600,3600,3600,0
20250408,163400,368596306,3600,3600,3600,3600,0
20250408,163300,368596306,3600,3600,3600,3600,0
20250408,163200,368596306,3600,3600,3600,3600,0
20250408,163100,368596306,3600,3600,3600,3600,0
20250408,163000,368596306,3600,3600,3600,3600,0
20250408,162900,368596306,3600,3600,3600,3600,0
20250408,162800,368596306,3600,3600,3600,3600,0
20250408,162700,368596306,3600,3600,3600,3600,0
20250408,162600,368596306,3600,3600,3600,3600,0
20250408,162500,368596306,3600,3600,3600,3600,0
20250408,162400,368596306,3600,3600,3600,3600,0
20250408,162300,368596306,3600,3600,3600,3600,0
20250408,162200,368596306,3600,3600,3600,3600,0
20250408,162100,368596306,3600,3600,3600,3600,0
20250408,162000,368596306,3600,3600,3600,3600,0
20250408,161900,368596306,3600,3600,3600,3600,0
20250408,161800,368596306,3600,3600,3600,3600,0
20250408,161700,368596306,3600,3600,3600,3600,0
20250408,161600,368596306,3600,3600,3600,3600,0
20250408,161500,368596306,3600,3600,3600,3600,0
20250408,161400,368596306,3600,3600,3600,3600,0
20250408,161300,368596306,3600,3600,3600,3600,2516
20250408,161200,368596306,3600,3600,3600,3600,0
20250408,161100,368596306,3600,3600,3600,3600,0
20250408,161000,368596306,3600,3600,3600,3600,0
20250408,160900,368596306,3600,3600,3600,3600,0
20250408,160800,368596306,3600,3600,3600,3600,0
20250408,160700,368596306,3600,3600,3600,3600,0
20250408,160600,368596306,3600,3600,3600,3600,0
20250408,160500,368596306,3600,3600,3600,3600,0
20250408,160400,368596306,3600,3600,3600,3600,0
20250408,160300,368596306,3600,3600,3600,3600,0
20250408,160200,368596306,3600,3600,3600,3600,0
20250408,160100,368596306,3600,3600,3600,3600,0
20250408,160000,368596306,3600,3600,3600,3600,0
20250408,155900,368596306,3600,3600,3600,3600,0
20250408,155800,368596306,3600,3600,3600,3600,0
20250408,155700,368596306,3600,3600,3600,3600,0
20250408,155600,368596306,3600,3600,3600,3600,0
20250408,155500,368596306,3600,3600,3600,3600,0
20250408,155400,368596306,3600,3600,3600,3600,0
20250408,155300,368596306,3600,3600,3600,3600,0
20250408,155200,368596306,3600,3600,3600,3600,0
20250408,155100,368596306,3600,3600,3600,3600,0
20250408,155000,368596306,3600,3600,3600,3600,0
20250408,154900,368596306,3600,3600,3600,3600,0
20250408,154800,368596306,3600,3600,3600,3600,0
20250408,154700,368596306,3600,3600,3600,3600,0
20250408,154600,368596306,3600,3600,3600,3600,0
20250408,154500,368596306,3600,3600,3600,3600,0
20250408,154400,368596306,3600,3600,3600,3600,0
20250408,154300,368596306,3600,3600,3600,3600,2516
20250408,154200,368596306,3600,3600,3600,3600,0
20250408,154100,368596306,3600,3600,3600,3600,0
20250408,154000,368596306,3600,3600,3600,3600,0
20250408,153900,368596306,3600,3600,3600,3600,0
20250408,153800,368596306,3600,3600,3600,3600,0
20250408,153700,368596306,3600,3600,3600,3600,0
20250408,153600,368596306,3600,3600,3600,3600,0
20250408,153500,368596306,3600,3600,3600,3600,0
20250408,153400,368596306,3600,3600,3600,3600,0
20250408,153300,368596306,3600,3600,3600,3600,0
20250408,153200,368596306,3600,3600,3600,3600,0
20250408,153100,368596306,3600,3600,3600,3600,0
20250408,153000,368596306,3600,3600,3600,3600,2516
20250408,152900,359538706,3605,3605,3605,3605,0
20250408,152800,359538706,3605,3605,3605,3605,0
20250408,152700,359538706,3605,3605,3605,3605,0
20250408,152600,359538706,3605,3605,3605,3605,0
20250408,152500,359538706,3605,3605,3605,3605,0
20250408,152400,359538706,3605,3605,3605,3605,0
20250408,152300,359538706,3605,3605,3605,3605,0
20250408,152200,359538706,3605,3605,3605,3605,0
20250408,152100,359538706,3605,3605,3605,3605,0
20250408,152000,359538706,3605,3605,3605,3605,0
20250408,151900,359538706,3605,3600,3610,3600,662
20250408,151800,357155361,3600,3615,3620,3600,1640
20250408,151700,351242496,3620,3620,3620,3620,0
20250408,151600,351242496,3620,3615,3620,3610,104
20250408,151500,350866621,3620,3615,3620,3615,122
20250408,151400,350425586,3620,3615,3620,3615,125
20250408,151300,349973511,3620,3620,3620,3620,1
20250408,151200,349969891,3625,3620,3625,3620,9
20250408,151100,349937306,3620,3625,3625,3620,4
20250408,151000,349922821,3625,3620,3625,3615,850
20250408,150900,346849866,3625,3625,3625,3625,3
20250408,150800,346838991,3620,3625,3625,3620,42
20250408,150700,346686916,3630,3630,3630,3630,0
20250408,150600,346686916,3630,3630,3630,3625,69
20250408,150500,346436561,3630,3630,3630,3630,85
20250408,150400,346128011,3630,3630,3645,3625,57
20250408,150300,345921301,3645,3630,3645,3630,77
20250408,150200,345641776,3630,3630,3630,3630,63
20250408,150100,345413086,3630,3635,3635,3630,100
20250408,150000,345050066,3645,3645,3645,3645,0
20250408,145900,345050066,3645,3630,3645,3630,472
20250408,145800,343332281,3640,3640,3640,3640,0
20250408,145700,343332281,3640,3640,3640,3640,20
20250408,145600,343259481,3640,3640,3640,3640,100
20250408,145500,342895481,3640,3640,3640,3640,1
20250408,145400,342891841,3640,3640,3640,3640,5
20250408,145300,342873641,3640,3640,3640,3640,0
20250408,145200,342873641,3640,3630,3640,3625,51
20250408,145100,342688556,3640,3640,3640,3640,0
20250408,145000,342688556,3640,3640,3640,3640,0
20250408,144900,342688556,3640,3640,3640,3640,0
20250408,144800,342688556,3640,3630,3640,3630,2
20250408,144700,342681286,3640,3640,3640,3640,0
20250408,144600,342681286,3640,3640,3640,3640,0
20250408,144500,342681286,3640,3640,3640,3640,0
20250408,144400,342681286,3640,3640,3640,3640,3
20250408,144300,342670366,3640,3640,3640,3640,0
20250408,144200,342670366,3640,3625,3640,3625,51
20250408,144100,342485476,3640,3640,3640,3640,100
20250408,144000,342121476,3640,3640,3640,3640,0
20250408,143900,342121476,3640,3640,3640,3640,0
20250408,143800,342121476,3640,3640,3640,3640,0
20250408,143700,342121476,3640,3640,3640,3640,0
20250408,143600,342121476,3640,3640,3640,3640,0
20250408,143500,342121476,3640,3640,3640,3640,0
20250408,143400,342121476,3640,3640,3640,3640,0
20250408,143300,342121476,3640,3630,3640,3625,35
20250408,143200,341994456,3650,3650,3650,3650,0
20250408,143100,341994456,3650,3650,3650,3650,0
20250408,143000,341994456,3650,3650,3650,3650,0
20250408,142900,341994456,3650,3650,3650,3650,0
20250408,142800,341994456,3650,3650,3650,3650,1
20250408,142700,341990806,3635,3640,3640,3635,444
20250408,142600,340376861,3655,3655,3655,3655,0
20250408,142500,340376861,3655,3655,3655,3655,0
20250408,142400,340376861,3655,3655,3655,3655,0
20250408,142300,340376861,3655,3635,3655,3635,1916
20250408,142200,333412181,3635,3635,3635,3635,12
20250408,142100,333368561,3635,3635,3635,3635,0
20250408,142000,333368561,3635,3635,3635,3635,0
20250408,141900,333368561,3635,3635,3635,3635,1
20250408,141800,333364926,3610,3620,3635,3610,645
20250408,141700,331032976,3625,3625,3625,3625,516
20250408,141600,329162476,3635,3635,3635,3635,0
20250408,141500,329162476,3635,3635,3635,3635,1
20250408,141400,329158841,3625,3625,3625,3625,116
20250408,141300,328738341,3635,3635,3635,3635,1
20250408,141200,328734706,3620,3630,3630,3620,419
20250408,141100,327217736,3630,3630,3630,3630,3
20250408,141000,327206846,3630,3625,3630,3625,1158
20250408,140900,323005836,3625,3655,3655,3625,14126
20250408,140800,271654736,3660,3660,3660,3660,1
20250408,140700,271651076,3655,3655,3655,3655,5
20250408,140600,271632801,3660,3660,3660,3660,2
20250408,140500,271625481,3655,3655,3655,3655,1
20250408,140400,271621826,3660,3660,3660,3660,0
20250408,140300,271621826,3660,3660,3660,3660,0
20250408,140200,271621826,3660,3660,3660,3660,0
20250408,140100,271621826,3660,3660,3660,3660,0
20250408,140000,271621826,3660,3660,3660,3660,20
20250408,135900,271548626,3650,3655,3655,3650,80
20250408,135800,271256616,3660,3660,3660,3660,1
20250408,135700,271252956,3650,3650,3650,3650,5
20250408,135600,271234706,3660,3660,3660,3660,0
20250408,135500,271234706,3660,3660,3660,3660,1
20250408,135400,271231046,3660,3660,3660,3660,0
20250408,135300,271231046,3660,3660,3660,3660,0
20250408,135200,271231046,3660,3660,3660,3660,0
20250408,135100,271231046,3660,3660,3660,3660,0
20250408,135000,271231046,3660,3660,3660,3660,88
20250408,134900,270908966,3660,3645,3660,3645,801
20250408,134800,267986991,3640,3640,3640,3640,0
20250408,134700,267986991,3640,3640,3640,3640,2114
20250408,134600,260292031,3645,3650,3650,3645,1374
20250408,134500,255283301,3650,3650,3650,3650,0
20250408,134400,255283301,3650,3650,3650,3650,0
20250408,134300,255283301,3650,3650,3650,3650,0
20250408,134200,255283301,3650,3650,3650,3650,0
20250408,134100,255283301,3650,3650,3650,3650,0
20250408,134000,255283301,3650,3645,3650,3645,12
20250408,133900,255239551,3645,3645,3645,3645,170
20250408,133800,254619901,3650,3650,3665,3645,987
20250408,133700,251021766,3650,3650,3650,3650,20
20250408,133600,250948766,3665,3665,3665,3650,32
20250408,133500,250831936,3650,3650,3665,3650,114
20250408,133400,250415821,3665,3650,3665,3650,32
20250408,133300,250299006,3650,3650,3650,3650,71
20250408,133200,250039856,3665,3665,3665,3665,0
20250408,133100,250039856,3665,3665,3665,3665,0
20250408,133000,250039856,3665,3665,3665,3665,0
20250408,132900,250039856,3665,3665,3665,3665,0
20250408,132800,250039856,3665,3665,3665,3665,0
20250408,132700,250039856,3665,3665,3665,3665,1
20250408,132600,250036191,3655,3650,3655,3650,150
20250408,132500,249488581,3645,3645,3645,3645,199
20250408,132400,248763226,3650,3650,3650,3650,0
20250408,132300,248763226,3650,3650,3650,3650,61
20250408,132200,248540576,3645,3645,3645,3645,201
20250408,132100,247807931,3650,3650,3650,3650,0
20250408,132000,247807931,3650,3650,3650,3650,2
20250408,131900,247800631,3645,3645,3645,3645,1512
20250408,131800,242289391,3650,3650,3650,3650,0
20250408,131700,242289391,3650,3650,3650,3650,275
20250408,131600,241285641,3650,3645,3650,3645,14
20250408,131500,241234546,3650,3650,3650,3650,38
20250408,131400,241095846,3655,3655,3655,3655,0
20250408,131300,241095846,3655,3655,3655,3655,0
20250408,131200,241095846,3655,3655,3655,3655,0
20250408,131100,241095846,3655,3655,3655,3655,0
20250408,131000,241095846,3655,3670,3670,3650,3
20250408,130900,241084871,3650,3685,3685,3650,578
20250408,130800,238975001,3655,3655,3655,3655,106
20250408,130700,238587571,3660,3685,3685,3660,11
20250408,130600,238547286,3665,3665,3665,3665,50
20250408,130500,238364036,3690,3670,3690,3670,12
20250408,130400,238319976,3690,3690,3690,3690,0
20250408,130300,238319976,3690,3690,3690,3690,0
20250408,130200,238319976,3690,3690,3690,3690,0
20250408,130100,238319976,3690,3690,3690,3690,0
20250408,130000,238319976,3690,3690,3690,3690,0
20250408,125900,238319976,3690,3690,3690,3690,0
20250408,125800,238319976,3690,3670,3690,3670,100
20250408,125700,237952956,3690,3690,3690,3690,1
20250408,125600,237949266,3685,3685,3685,3685,126
20250408,125500,237484956,3685,3685,3685,3685,0
20250408,125400,237484956,3685,3685,3685,3685,0
20250408,125300,237484956,3685,3670,3685,3670,3
20250408,125200,237473931,3685,3685,3685,3670,212
20250408,125100,236692801,3670,3670,3670,3670,0
20250408,125000,236692801,3670,3670,3670,3670,0
20250408,124900,236692801,3670,3670,3670,3670,14
20250408,124800,236641421,3685,3685,3685,3685,0
20250408,124700,236641421,3685,3685,3685,3685,0
20250408,124600,236641421,3685,3685,3685,3685,0
20250408,124500,236641421,3685,3685,3685,3685,4
20250408,124400,236626681,3695,3695,3695,3695,0
20250408,124300,236626681,3695,3695,3695,3695,0
20250408,124200,236626681,3695,3695,3695,3695,0
20250408,124100,236626681,3695,3695,3695,3695,0
20250408,124000,236626681,3695,3695,3695,3695,0
20250408,123900,236626681,3695,3695,3695,3695,2
20250408,123800,236619291,3680,3685,3685,3680,18
20250408,123700,236553031,3705,3705,3705,3705,0
20250408,123600,236553031,3705,3705,3705,3705,0
20250408,123500,236553031,3705,3690,3705,3690,3
20250408,123400,236541946,3705,3705,3705,3705,0
20250408,123300,236541946,3705,3705,3705,3705,0
20250408,123200,236541946,3705,3705,3705,3705,0
20250408,123100,236541946,3705,3705,3705,3705,0
20250408,123000,236541946,3705,3705,3705,3705,0
20250408,122900,236541946,3705,3705,3705,3705,1
20250408,122800,236538241,3705,3705,3705,3705,0
20250408,122700,236538241,3705,3705,3705,3705,0
20250408,122600,236538241,3705,3680,3705,3675,28
20250408,122500,236435281,3700,3700,3700,3700,0
20250408,122400,236435281,3700,3690,3700,3690,800
20250408,122300,233476166,3700,3700,3700,3700,0
20250408,122200,233476166,3700,3700,3700,3700,0
20250408,122100,233476166,3700,3700,3700,3700,0
20250408,122000,233476166,3700,3700,3700,3700,0
20250408,121900,233476166,3700,3700,3700,3700,0
20250408,121800,233476166,3700,3675,3700,3675,4
20250408,121700,233461391,3700,3700,3700,3700,0
20250408,121600,233461391,3700,3700,3700,3700,0
20250408,121500,233461391,3700,3700,3700,3700,0
20250408,121400,233461391,3700,3700,3700,3700,0
20250408,121300,233461391,3700,3700,3700,3700,264
20250408,121200,232484591,3700,3700,3700,3700,0
20250408,121100,232484591,3700,3700,3700,3700,0
20250408,121000,232484591,3700,3700,3700,3700,0
20250408,120900,232484591,3700,3700,3700,3700,1
20250408,120800,232480891,3675,3675,3675,3675,100
20250408,120700,232113391,3700,3700,3700,3700,0
20250408,120600,232113391,3700,3680,3700,3675,1222
20250408,120500,227622016,3685,3685,3685,3685,128
20250408,120400,227150336,3685,3685,3685,3685,146
20250408,120300,226612326,3705,3705,3705,3705,1
20250408,120200,226608621,3685,3700,3700,3685,52
20250408,120100,226416671,3690,3690,3690,3690,0
20250408,120000,226416671,3690,3690,3690,3690,0
20250408,115900,226416671,3690,3695,3695,3690,422
20250408,115800,224858686,3700,3700,3700,3700,0
20250408,115700,224858686,3700,3700,3700,3700,1
20250408,115600,224854986,3695,3695,3695,3695,0
20250408,115500,224854986,3695,3695,3695,3695,1
20250408,115400,224851291,3700,3695,3700,3695,75
20250408,115300,224574106,3690,3690,3690,3690,61
20250408,115200,224349016,3700,3700,3702,3695,1534
20250408,115100,218673381,3705,3705,3705,3705,0
20250408,115000,218673381,3705,3710,3710,3700,2007
20250408,114900,211246391,3717,3717,3717,3717,1
20250408,114800,211242674,3715,3710,3715,3700,2001
20250408,114700,203837354,3717,3715,3717,3705,1001
20250408,114600,200127607,3722,3722,3722,3722,0
20250408,114500,200127607,3722,3722,3722,3722,0
20250408,114400,200127607,3722,3722,3722,3722,0
20250408,114300,200127607,3722,3720,3722,3715,120
20250408,114200,199681755,3725,3725,3725,3725,0
20250408,114100,199681755,3725,3725,3725,3725,0
20250408,114000,199681755,3725,3725,3725,3725,3
20250408,113900,199670580,3725,3725,3725,3725,3
20250408,113800,199659405,3725,3725,3725,3725,0
20250408,113700,199659405,3725,3720,3725,3720,102
20250408,113600,199279960,3730,3730,3730,3730,1
20250408,113500,199276230,3730,3730,3730,3730,0
20250408,113400,199276230,3730,3730,3730,3730,0
20250408,113300,199276230,3730,3730,3730,3730,0
20250408,113200,199276230,3730,3730,3730,3730,0
20250408,113100,199276230,3730,3715,3730,3710,4042
20250408,113000,184280215,3730,3730,3730,3730,1
20250408,112900,184276485,3720,3720,3720,3720,246
20250408,112800,183361365,3725,3725,3725,3725,5
20250408,112700,183342740,3730,3730,3730,3730,0
20250408,112600,183342740,3730,3730,3730,3730,0
20250408,112500,183342740,3730,3730,3730,3730,0
20250408,112400,183342740,3730,3730,3730,3730,1
20250408,112300,183339010,3725,3725,3725,3725,85
20250408,112200,183022385,3730,3730,3730,3730,6
20250408,112100,183000005,3735,3735,3735,3735,5
20250408,112000,182981330,3735,3735,3735,3735,0
20250408,111900,182981330,3735,3735,3735,3735,0
20250408,111800,182981330,3735,3730,3735,3730,194
20250408,111700,182257705,3730,3730,3730,3730,0
20250408,111600,182257705,3730,3730,3730,3730,14
20250408,111500,182205485,3730,3730,3730,3730,0
20250408,111400,182205485,3730,3730,3730,3730,0
20250408,111300,182205485,3730,3725,3730,3725,132
20250408,111200,181713780,3725,3720,3725,3720,9
20250408,111100,181680280,3720,3720,3720,3720,132
20250408,111000,181189240,3720,3720,3720,3720,0
20250408,110900,181189240,3720,3720,3720,3720,0
20250408,110800,181189240,3720,3720,3720,3720,3
20250408,110700,181178080,3720,3710,3720,3710,2
20250408,110600,181170650,3710,3710,3710,3710,10
20250408,110500,181133550,3720,3720,3720,3720,5
20250408,110400,181114950,3720,3720,3720,3720,0
20250408,110300,181114950,3720,3720,3720,3720,1
20250408,110200,181111230,3715,3715,3715,3715,60
20250408,110100,180888330,3715,3715,3715,3715,28
20250408,110000,180784310,3720,3720,3720,3720,1
20250408,105900,180780590,3715,3715,3715,3715,3
20250408,105800,180769445,3720,3715,3720,3700,1003
20250408,105700,177052855,3715,3715,3715,3715,3
20250408,105600,177041710,3720,3710,3720,3710,10
20250408,105500,177004575,3705,3710,3710,3705,4
20250408,105400,176989750,3715,3715,3715,3715,0
20250408,105300,176989750,3715,3715,3715,3715,2
20250408,105200,176982320,3710,3695,3715,3695,1129
20250408,105100,172801825,3690,3685,3690,3685,12631
20250408,105000,126254740,3670,3670,3670,3670,0
20250408,104900,126254740,3670,3670,3670,3670,0
20250408,104800,126254740,3670,3680,3680,3670,91
20250408,104700,125919970,3680,3685,3685,3680,199
20250408,104600,125187635,3685,3685,3685,3685,0
20250408,104500,125187635,3685,3685,3685,3685,1
20250408,104400,125183950,3680,3680,3680,3680,242
20250408,104300,124293390,3680,3680,3680,3680,0
20250408,104200,124293390,3680,3680,3680,3680,4
20250408,104100,124278670,3675,3675,3675,3675,200
20250408,104000,123543670,3680,3670,3680,3670,2
20250408,103900,123536320,3680,3680,3680,3680,0
20250408,103800,123536320,3680,3680,3680,3680,0
20250408,103700,123536320,3680,3680,3680,3680,14
20250408,103600,123484800,3680,3680,3680,3680,0
20250408,103500,123484800,3680,3680,3680,3680,0
20250408,103400,123484800,3680,3680,3680,3680,0
20250408,103300,123484800,3680,3680,3680,3680,0
20250408,103200,123484800,3680,3680,3680,3680,0
20250408,103100,123484800,3680,3680,3680,3680,4
20250408,103000,123470080,3670,3675,3675,3670,225
20250408,102900,122643970,3685,3685,3685,3685,0
20250408,102800,122643970,3685,3685,3685,3685,1
20250408,102700,122640285,3670,3670,3670,3670,0
20250408,102600,122640285,3670,3665,3670,3665,134
20250408,102500,122148840,3665,3665,3665,3665,0
20250408,102400,122148840,3665,3665,3665,3665,0
20250408,102300,122148840,3665,3665,3665,3665,0
20250408,102200,122148840,3665,3650,3665,3650,506
20250408,102100,120298610,3650,3650,3650,3650,0
20250408,102000,120298610,3650,3650,3650,3650,0
20250408,101900,120298610,3650,3655,3655,3650,14
20250408,101800,120247455,3650,3650,3650,3650,108
20250408,101700,119853255,3660,3660,3660,3660,0
20250408,101600,119853255,3660,3660,3660,3660,0
20250408,101500,119853255,3660,3660,3660,3660,0
20250408,101400,119853255,3660,3660,3660,3660,2
20250408,101300,119845935,3660,3660,3660,3660,0
20250408,101200,119845935,3660,3660,3660,3660,1
20250408,101100,119842275,3650,3645,3650,3645,2979
20250408,101000,108982190,3650,3645,3650,3645,11
20250408,100900,108942090,3645,3635,3645,3635,107
20250408,100800,108552935,3635,3635,3635,3635,2
20250408,100700,108545665,3655,3655,3655,3655,0
20250408,100600,108545665,3655,3655,3655,3655,0
20250408,100500,108545665,3655,3655,3655,3655,0
20250408,100400,108545665,3655,3655,3655,3655,0
20250408,100300,108545665,3655,3640,3655,3640,222
20250408,100200,107737570,3665,3665,3665,3665,50
20250408,100100,107554320,3665,3665,3665,3665,0
20250408,100000,107554320,3665,3645,3665,3645,268
20250408,095900,106577160,3670,3665,3670,3665,21
20250408,095800,106500190,3675,3675,3675,3675,1
20250408,095700,106496515,3680,3650,3680,3650,2000
20250408,095600,99151145,3650,3650,3650,3650,13
20250408,095500,99103695,3655,3655,3655,3655,0
20250408,095400,99103695,3655,3655,3655,3655,10
20250408,095300,99067145,3650,3650,3650,3650,3
20250408,095200,99056195,3655,3655,3655,3655,49
20250408,095100,98877100,3655,3650,3655,3650,13
20250408,095000,98829600,3655,3655,3655,3655,0
20250408,094900,98829600,3655,3625,3655,3625,41
20250408,094800,98679805,3655,3655,3655,3655,0
20250408,094700,98679805,3655,3655,3655,3655,0
20250408,094600,98679805,3655,3655,3655,3655,0
20250408,094500,98679805,3655,3655,3655,3655,0
20250408,094400,98679805,3655,3655,3655,3655,1
20250408,094300,98676150,3655,3655,3655,3655,1
20250408,094200,98672495,3655,3655,3655,3655,0
20250408,094100,98672495,3655,3655,3655,3655,32
20250408,094000,98555535,3650,3650,3650,3650,156
20250408,093900,97986135,3650,3645,3650,3640,126
20250408,093800,97526860,3645,3645,3645,3645,28
20250408,093700,97424800,3645,3645,3645,3645,92
20250408,093600,97089460,3645,3645,3645,3645,20
20250408,093500,97016560,3645,3650,3660,3600,2955
20250408,093400,86359660,3650,3635,3650,3635,94
20250408,093300,86017310,3650,3675,3675,3635,3314
20250408,093200,73888010,3695,3695,3695,3695,1
20250408,093100,73884315,3680,3680,3680,3680,0
20250408,093000,73884315,3680,3680,3680,3680,204
20250408,092900,73133595,3685,3685,3685,3685,325
20250408,092800,71935970,3685,3685,3685,3685,0
20250408,092700,71935970,3685,3685,3685,3685,0
20250408,092600,71935970,3685,3685,3685,3685,58
20250408,092500,71722240,3685,3680,3695,3680,149
20250408,092400,71173715,3685,3685,3685,3685,216
20250408,092300,70377755,3685,3685,3685,3685,0
20250408,092200,70377755,3685,3700,3750,3685,1140
20250408,092100,66164505,3735,3695,3750,3695,1249
20250408,092000,61509035,3695,3695,3695,3695,38
20250408,091900,61368625,3695,3680,3695,3680,101
20250408,091800,60996930,3680,3680,3680,3680,0
20250408,091700,60996930,3680,3700,3700,3680,2471
20250408,091600,51888235,3700,3710,3710,3700,414
20250408,091500,50353860,3705,3715,3735,3705,494
20250408,091400,48520465,3715,3720,3720,3715,4
20250408,091300,48505600,3740,3725,3740,3720,35
20250408,091200,48375190,3750,3715,3750,3715,5
20250408,091100,48356580,3750,3720,3750,3720,1588
20250408,091000,42425820,3720,3720,3720,3720,0
20250408,090900,42425820,3720,3720,3720,3720,0
20250408,090800,42425820,3720,3720,3720,3720,0
20250408,090700,42425820,3720,3720,3720,3720,200
20250408,090600,41681820,3720,3705,3720,3705,496
20250408,090500,39844125,3705,3660,3705,3650,6600
20250408,090400,15550955,3680,3655,3680,3655,3103
20250408,090300,4194415,3690,3690,3690,3690,0
20250408,090200,4194415,3690,3690,3690,3690,0
20250408,090100,4194415,3690,3690,3690,3690,29
20250408,090000,4087405,3705,3620,3705,3620,1129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191300 368596306 3600 3600 3600 3600 2516
3 20250408 191200 368596306 3600 3600 3600 3600 0
4 20250408 191100 368596306 3600 3600 3600 3600 0
5 20250408 191000 368596306 3600 3600 3600 3600 0
6 20250408 190900 368596306 3600 3600 3600 3600 0
7 20250408 190800 368596306 3600 3600 3600 3600 0
8 20250408 190700 368596306 3600 3600 3600 3600 0
9 20250408 190600 368596306 3600 3600 3600 3600 0
10 20250408 190500 368596306 3600 3600 3600 3600 0
11 20250408 190400 368596306 3600 3600 3600 3600 0
12 20250408 190300 368596306 3600 3600 3600 3600 0
13 20250408 190200 368596306 3600 3600 3600 3600 0
14 20250408 190100 368596306 3600 3600 3600 3600 0
15 20250408 190000 368596306 3600 3600 3600 3600 0
16 20250408 185900 368596306 3600 3600 3600 3600 0
17 20250408 185800 368596306 3600 3600 3600 3600 0
18 20250408 185700 368596306 3600 3600 3600 3600 0
19 20250408 185600 368596306 3600 3600 3600 3600 0
20 20250408 185500 368596306 3600 3600 3600 3600 0
21 20250408 185400 368596306 3600 3600 3600 3600 0
22 20250408 185300 368596306 3600 3600 3600 3600 0
23 20250408 185200 368596306 3600 3600 3600 3600 0
24 20250408 185100 368596306 3600 3600 3600 3600 0
25 20250408 185000 368596306 3600 3600 3600 3600 0
26 20250408 184900 368596306 3600 3600 3600 3600 0
27 20250408 184800 368596306 3600 3600 3600 3600 0
28 20250408 184700 368596306 3600 3600 3600 3600 0
29 20250408 184600 368596306 3600 3600 3600 3600 0
30 20250408 184500 368596306 3600 3600 3600 3600 0
31 20250408 184400 368596306 3600 3600 3600 3600 0
32 20250408 184300 368596306 3600 3600 3600 3600 2516
33 20250408 184200 368596306 3600 3600 3600 3600 0
34 20250408 184100 368596306 3600 3600 3600 3600 0
35 20250408 184000 368596306 3600 3600 3600 3600 0
36 20250408 183900 368596306 3600 3600 3600 3600 0
37 20250408 183800 368596306 3600 3600 3600 3600 0
38 20250408 183700 368596306 3600 3600 3600 3600 0
39 20250408 183600 368596306 3600 3600 3600 3600 0
40 20250408 183500 368596306 3600 3600 3600 3600 0
41 20250408 183400 368596306 3600 3600 3600 3600 0
42 20250408 183300 368596306 3600 3600 3600 3600 0
43 20250408 183200 368596306 3600 3600 3600 3600 0
44 20250408 183100 368596306 3600 3600 3600 3600 0
45 20250408 183000 368596306 3600 3600 3600 3600 0
46 20250408 182900 368596306 3600 3600 3600 3600 0
47 20250408 182800 368596306 3600 3600 3600 3600 0
48 20250408 182700 368596306 3600 3600 3600 3600 0
49 20250408 182600 368596306 3600 3600 3600 3600 0
50 20250408 182500 368596306 3600 3600 3600 3600 0
51 20250408 182400 368596306 3600 3600 3600 3600 0
52 20250408 182300 368596306 3600 3600 3600 3600 0
53 20250408 182200 368596306 3600 3600 3600 3600 0
54 20250408 182100 368596306 3600 3600 3600 3600 0
55 20250408 182000 368596306 3600 3600 3600 3600 0
56 20250408 181900 368596306 3600 3600 3600 3600 0
57 20250408 181800 368596306 3600 3600 3600 3600 0
58 20250408 181700 368596306 3600 3600 3600 3600 0
59 20250408 181600 368596306 3600 3600 3600 3600 0
60 20250408 181500 368596306 3600 3600 3600 3600 0
61 20250408 181400 368596306 3600 3600 3600 3600 0
62 20250408 181300 368596306 3600 3600 3600 3600 2516
63 20250408 181200 368596306 3600 3600 3600 3600 0
64 20250408 181100 368596306 3600 3600 3600 3600 0
65 20250408 181000 368596306 3600 3600 3600 3600 0
66 20250408 180900 368596306 3600 3600 3600 3600 0
67 20250408 180800 368596306 3600 3600 3600 3600 0
68 20250408 180700 368596306 3600 3600 3600 3600 0
69 20250408 180600 368596306 3600 3600 3600 3600 0
70 20250408 180500 368596306 3600 3600 3600 3600 0
71 20250408 180400 368596306 3600 3600 3600 3600 0
72 20250408 180300 368596306 3600 3600 3600 3600 0
73 20250408 180200 368596306 3600 3600 3600 3600 0
74 20250408 180100 368596306 3600 3600 3600 3600 0
75 20250408 180000 368596306 3600 3600 3600 3600 0
76 20250408 175900 368596306 3600 3600 3600 3600 0
77 20250408 175800 368596306 3600 3600 3600 3600 0
78 20250408 175700 368596306 3600 3600 3600 3600 0
79 20250408 175600 368596306 3600 3600 3600 3600 0
80 20250408 175500 368596306 3600 3600 3600 3600 0
81 20250408 175400 368596306 3600 3600 3600 3600 0
82 20250408 175300 368596306 3600 3600 3600 3600 0
83 20250408 175200 368596306 3600 3600 3600 3600 0
84 20250408 175100 368596306 3600 3600 3600 3600 0
85 20250408 175000 368596306 3600 3600 3600 3600 0
86 20250408 174900 368596306 3600 3600 3600 3600 0
87 20250408 174800 368596306 3600 3600 3600 3600 0
88 20250408 174700 368596306 3600 3600 3600 3600 0
89 20250408 174600 368596306 3600 3600 3600 3600 0
90 20250408 174500 368596306 3600 3600 3600 3600 0
91 20250408 174400 368596306 3600 3600 3600 3600 0
92 20250408 174300 368596306 3600 3600 3600 3600 2516
93 20250408 174200 368596306 3600 3600 3600 3600 0
94 20250408 174100 368596306 3600 3600 3600 3600 0
95 20250408 174000 368596306 3600 3600 3600 3600 0
96 20250408 173900 368596306 3600 3600 3600 3600 0
97 20250408 173800 368596306 3600 3600 3600 3600 0
98 20250408 173700 368596306 3600 3600 3600 3600 0
99 20250408 173600 368596306 3600 3600 3600 3600 0
100 20250408 173500 368596306 3600 3600 3600 3600 0
101 20250408 173400 368596306 3600 3600 3600 3600 0
102 20250408 173300 368596306 3600 3600 3600 3600 0
103 20250408 173200 368596306 3600 3600 3600 3600 0
104 20250408 173100 368596306 3600 3600 3600 3600 0
105 20250408 173000 368596306 3600 3600 3600 3600 0
106 20250408 172900 368596306 3600 3600 3600 3600 0
107 20250408 172800 368596306 3600 3600 3600 3600 0
108 20250408 172700 368596306 3600 3600 3600 3600 0
109 20250408 172600 368596306 3600 3600 3600 3600 0
110 20250408 172500 368596306 3600 3600 3600 3600 0
111 20250408 172400 368596306 3600 3600 3600 3600 0
112 20250408 172300 368596306 3600 3600 3600 3600 0
113 20250408 172200 368596306 3600 3600 3600 3600 0
114 20250408 172100 368596306 3600 3600 3600 3600 0
115 20250408 172000 368596306 3600 3600 3600 3600 0
116 20250408 171900 368596306 3600 3600 3600 3600 0
117 20250408 171800 368596306 3600 3600 3600 3600 0
118 20250408 171700 368596306 3600 3600 3600 3600 0
119 20250408 171600 368596306 3600 3600 3600 3600 0
120 20250408 171500 368596306 3600 3600 3600 3600 0
121 20250408 171400 368596306 3600 3600 3600 3600 0
122 20250408 171300 368596306 3600 3600 3600 3600 2516
123 20250408 171200 368596306 3600 3600 3600 3600 0
124 20250408 171100 368596306 3600 3600 3600 3600 0
125 20250408 171000 368596306 3600 3600 3600 3600 0
126 20250408 170900 368596306 3600 3600 3600 3600 0
127 20250408 170800 368596306 3600 3600 3600 3600 0
128 20250408 170700 368596306 3600 3600 3600 3600 0
129 20250408 170600 368596306 3600 3600 3600 3600 0
130 20250408 170500 368596306 3600 3600 3600 3600 0
131 20250408 170400 368596306 3600 3600 3600 3600 0
132 20250408 170300 368596306 3600 3600 3600 3600 0
133 20250408 170200 368596306 3600 3600 3600 3600 0
134 20250408 170100 368596306 3600 3600 3600 3600 0
135 20250408 170000 368596306 3600 3600 3600 3600 0
136 20250408 165900 368596306 3600 3600 3600 3600 0
137 20250408 165800 368596306 3600 3600 3600 3600 0
138 20250408 165700 368596306 3600 3600 3600 3600 0
139 20250408 165600 368596306 3600 3600 3600 3600 0
140 20250408 165500 368596306 3600 3600 3600 3600 0
141 20250408 165400 368596306 3600 3600 3600 3600 0
142 20250408 165300 368596306 3600 3600 3600 3600 0
143 20250408 165200 368596306 3600 3600 3600 3600 0
144 20250408 165100 368596306 3600 3600 3600 3600 0
145 20250408 165000 368596306 3600 3600 3600 3600 0
146 20250408 164900 368596306 3600 3600 3600 3600 0
147 20250408 164800 368596306 3600 3600 3600 3600 0
148 20250408 164700 368596306 3600 3600 3600 3600 0
149 20250408 164600 368596306 3600 3600 3600 3600 0
150 20250408 164500 368596306 3600 3600 3600 3600 0
151 20250408 164400 368596306 3600 3600 3600 3600 0
152 20250408 164300 368596306 3600 3600 3600 3600 2516
153 20250408 164200 368596306 3600 3600 3600 3600 0
154 20250408 164100 368596306 3600 3600 3600 3600 0
155 20250408 164000 368596306 3600 3600 3600 3600 0
156 20250408 163900 368596306 3600 3600 3600 3600 0
157 20250408 163800 368596306 3600 3600 3600 3600 0
158 20250408 163700 368596306 3600 3600 3600 3600 0
159 20250408 163600 368596306 3600 3600 3600 3600 0
160 20250408 163500 368596306 3600 3600 3600 3600 0
161 20250408 163400 368596306 3600 3600 3600 3600 0
162 20250408 163300 368596306 3600 3600 3600 3600 0
163 20250408 163200 368596306 3600 3600 3600 3600 0
164 20250408 163100 368596306 3600 3600 3600 3600 0
165 20250408 163000 368596306 3600 3600 3600 3600 0
166 20250408 162900 368596306 3600 3600 3600 3600 0
167 20250408 162800 368596306 3600 3600 3600 3600 0
168 20250408 162700 368596306 3600 3600 3600 3600 0
169 20250408 162600 368596306 3600 3600 3600 3600 0
170 20250408 162500 368596306 3600 3600 3600 3600 0
171 20250408 162400 368596306 3600 3600 3600 3600 0
172 20250408 162300 368596306 3600 3600 3600 3600 0
173 20250408 162200 368596306 3600 3600 3600 3600 0
174 20250408 162100 368596306 3600 3600 3600 3600 0
175 20250408 162000 368596306 3600 3600 3600 3600 0
176 20250408 161900 368596306 3600 3600 3600 3600 0
177 20250408 161800 368596306 3600 3600 3600 3600 0
178 20250408 161700 368596306 3600 3600 3600 3600 0
179 20250408 161600 368596306 3600 3600 3600 3600 0
180 20250408 161500 368596306 3600 3600 3600 3600 0
181 20250408 161400 368596306 3600 3600 3600 3600 0
182 20250408 161300 368596306 3600 3600 3600 3600 2516
183 20250408 161200 368596306 3600 3600 3600 3600 0
184 20250408 161100 368596306 3600 3600 3600 3600 0
185 20250408 161000 368596306 3600 3600 3600 3600 0
186 20250408 160900 368596306 3600 3600 3600 3600 0
187 20250408 160800 368596306 3600 3600 3600 3600 0
188 20250408 160700 368596306 3600 3600 3600 3600 0
189 20250408 160600 368596306 3600 3600 3600 3600 0
190 20250408 160500 368596306 3600 3600 3600 3600 0
191 20250408 160400 368596306 3600 3600 3600 3600 0
192 20250408 160300 368596306 3600 3600 3600 3600 0
193 20250408 160200 368596306 3600 3600 3600 3600 0
194 20250408 160100 368596306 3600 3600 3600 3600 0
195 20250408 160000 368596306 3600 3600 3600 3600 0
196 20250408 155900 368596306 3600 3600 3600 3600 0
197 20250408 155800 368596306 3600 3600 3600 3600 0
198 20250408 155700 368596306 3600 3600 3600 3600 0
199 20250408 155600 368596306 3600 3600 3600 3600 0
200 20250408 155500 368596306 3600 3600 3600 3600 0
201 20250408 155400 368596306 3600 3600 3600 3600 0
202 20250408 155300 368596306 3600 3600 3600 3600 0
203 20250408 155200 368596306 3600 3600 3600 3600 0
204 20250408 155100 368596306 3600 3600 3600 3600 0
205 20250408 155000 368596306 3600 3600 3600 3600 0
206 20250408 154900 368596306 3600 3600 3600 3600 0
207 20250408 154800 368596306 3600 3600 3600 3600 0
208 20250408 154700 368596306 3600 3600 3600 3600 0
209 20250408 154600 368596306 3600 3600 3600 3600 0
210 20250408 154500 368596306 3600 3600 3600 3600 0
211 20250408 154400 368596306 3600 3600 3600 3600 0
212 20250408 154300 368596306 3600 3600 3600 3600 2516
213 20250408 154200 368596306 3600 3600 3600 3600 0
214 20250408 154100 368596306 3600 3600 3600 3600 0
215 20250408 154000 368596306 3600 3600 3600 3600 0
216 20250408 153900 368596306 3600 3600 3600 3600 0
217 20250408 153800 368596306 3600 3600 3600 3600 0
218 20250408 153700 368596306 3600 3600 3600 3600 0
219 20250408 153600 368596306 3600 3600 3600 3600 0
220 20250408 153500 368596306 3600 3600 3600 3600 0
221 20250408 153400 368596306 3600 3600 3600 3600 0
222 20250408 153300 368596306 3600 3600 3600 3600 0
223 20250408 153200 368596306 3600 3600 3600 3600 0
224 20250408 153100 368596306 3600 3600 3600 3600 0
225 20250408 153000 368596306 3600 3600 3600 3600 2516
226 20250408 152900 359538706 3605 3605 3605 3605 0
227 20250408 152800 359538706 3605 3605 3605 3605 0
228 20250408 152700 359538706 3605 3605 3605 3605 0
229 20250408 152600 359538706 3605 3605 3605 3605 0
230 20250408 152500 359538706 3605 3605 3605 3605 0
231 20250408 152400 359538706 3605 3605 3605 3605 0
232 20250408 152300 359538706 3605 3605 3605 3605 0
233 20250408 152200 359538706 3605 3605 3605 3605 0
234 20250408 152100 359538706 3605 3605 3605 3605 0
235 20250408 152000 359538706 3605 3605 3605 3605 0
236 20250408 151900 359538706 3605 3600 3610 3600 662
237 20250408 151800 357155361 3600 3615 3620 3600 1640
238 20250408 151700 351242496 3620 3620 3620 3620 0
239 20250408 151600 351242496 3620 3615 3620 3610 104
240 20250408 151500 350866621 3620 3615 3620 3615 122
241 20250408 151400 350425586 3620 3615 3620 3615 125
242 20250408 151300 349973511 3620 3620 3620 3620 1
243 20250408 151200 349969891 3625 3620 3625 3620 9
244 20250408 151100 349937306 3620 3625 3625 3620 4
245 20250408 151000 349922821 3625 3620 3625 3615 850
246 20250408 150900 346849866 3625 3625 3625 3625 3
247 20250408 150800 346838991 3620 3625 3625 3620 42
248 20250408 150700 346686916 3630 3630 3630 3630 0
249 20250408 150600 346686916 3630 3630 3630 3625 69
250 20250408 150500 346436561 3630 3630 3630 3630 85
251 20250408 150400 346128011 3630 3630 3645 3625 57
252 20250408 150300 345921301 3645 3630 3645 3630 77
253 20250408 150200 345641776 3630 3630 3630 3630 63
254 20250408 150100 345413086 3630 3635 3635 3630 100
255 20250408 150000 345050066 3645 3645 3645 3645 0
256 20250408 145900 345050066 3645 3630 3645 3630 472
257 20250408 145800 343332281 3640 3640 3640 3640 0
258 20250408 145700 343332281 3640 3640 3640 3640 20
259 20250408 145600 343259481 3640 3640 3640 3640 100
260 20250408 145500 342895481 3640 3640 3640 3640 1
261 20250408 145400 342891841 3640 3640 3640 3640 5
262 20250408 145300 342873641 3640 3640 3640 3640 0
263 20250408 145200 342873641 3640 3630 3640 3625 51
264 20250408 145100 342688556 3640 3640 3640 3640 0
265 20250408 145000 342688556 3640 3640 3640 3640 0
266 20250408 144900 342688556 3640 3640 3640 3640 0
267 20250408 144800 342688556 3640 3630 3640 3630 2
268 20250408 144700 342681286 3640 3640 3640 3640 0
269 20250408 144600 342681286 3640 3640 3640 3640 0
270 20250408 144500 342681286 3640 3640 3640 3640 0
271 20250408 144400 342681286 3640 3640 3640 3640 3
272 20250408 144300 342670366 3640 3640 3640 3640 0
273 20250408 144200 342670366 3640 3625 3640 3625 51
274 20250408 144100 342485476 3640 3640 3640 3640 100
275 20250408 144000 342121476 3640 3640 3640 3640 0
276 20250408 143900 342121476 3640 3640 3640 3640 0
277 20250408 143800 342121476 3640 3640 3640 3640 0
278 20250408 143700 342121476 3640 3640 3640 3640 0
279 20250408 143600 342121476 3640 3640 3640 3640 0
280 20250408 143500 342121476 3640 3640 3640 3640 0
281 20250408 143400 342121476 3640 3640 3640 3640 0
282 20250408 143300 342121476 3640 3630 3640 3625 35
283 20250408 143200 341994456 3650 3650 3650 3650 0
284 20250408 143100 341994456 3650 3650 3650 3650 0
285 20250408 143000 341994456 3650 3650 3650 3650 0
286 20250408 142900 341994456 3650 3650 3650 3650 0
287 20250408 142800 341994456 3650 3650 3650 3650 1
288 20250408 142700 341990806 3635 3640 3640 3635 444
289 20250408 142600 340376861 3655 3655 3655 3655 0
290 20250408 142500 340376861 3655 3655 3655 3655 0
291 20250408 142400 340376861 3655 3655 3655 3655 0
292 20250408 142300 340376861 3655 3635 3655 3635 1916
293 20250408 142200 333412181 3635 3635 3635 3635 12
294 20250408 142100 333368561 3635 3635 3635 3635 0
295 20250408 142000 333368561 3635 3635 3635 3635 0
296 20250408 141900 333368561 3635 3635 3635 3635 1
297 20250408 141800 333364926 3610 3620 3635 3610 645
298 20250408 141700 331032976 3625 3625 3625 3625 516
299 20250408 141600 329162476 3635 3635 3635 3635 0
300 20250408 141500 329162476 3635 3635 3635 3635 1
301 20250408 141400 329158841 3625 3625 3625 3625 116
302 20250408 141300 328738341 3635 3635 3635 3635 1
303 20250408 141200 328734706 3620 3630 3630 3620 419
304 20250408 141100 327217736 3630 3630 3630 3630 3
305 20250408 141000 327206846 3630 3625 3630 3625 1158
306 20250408 140900 323005836 3625 3655 3655 3625 14126
307 20250408 140800 271654736 3660 3660 3660 3660 1
308 20250408 140700 271651076 3655 3655 3655 3655 5
309 20250408 140600 271632801 3660 3660 3660 3660 2
310 20250408 140500 271625481 3655 3655 3655 3655 1
311 20250408 140400 271621826 3660 3660 3660 3660 0
312 20250408 140300 271621826 3660 3660 3660 3660 0
313 20250408 140200 271621826 3660 3660 3660 3660 0
314 20250408 140100 271621826 3660 3660 3660 3660 0
315 20250408 140000 271621826 3660 3660 3660 3660 20
316 20250408 135900 271548626 3650 3655 3655 3650 80
317 20250408 135800 271256616 3660 3660 3660 3660 1
318 20250408 135700 271252956 3650 3650 3650 3650 5
319 20250408 135600 271234706 3660 3660 3660 3660 0
320 20250408 135500 271234706 3660 3660 3660 3660 1
321 20250408 135400 271231046 3660 3660 3660 3660 0
322 20250408 135300 271231046 3660 3660 3660 3660 0
323 20250408 135200 271231046 3660 3660 3660 3660 0
324 20250408 135100 271231046 3660 3660 3660 3660 0
325 20250408 135000 271231046 3660 3660 3660 3660 88
326 20250408 134900 270908966 3660 3645 3660 3645 801
327 20250408 134800 267986991 3640 3640 3640 3640 0
328 20250408 134700 267986991 3640 3640 3640 3640 2114
329 20250408 134600 260292031 3645 3650 3650 3645 1374
330 20250408 134500 255283301 3650 3650 3650 3650 0
331 20250408 134400 255283301 3650 3650 3650 3650 0
332 20250408 134300 255283301 3650 3650 3650 3650 0
333 20250408 134200 255283301 3650 3650 3650 3650 0
334 20250408 134100 255283301 3650 3650 3650 3650 0
335 20250408 134000 255283301 3650 3645 3650 3645 12
336 20250408 133900 255239551 3645 3645 3645 3645 170
337 20250408 133800 254619901 3650 3650 3665 3645 987
338 20250408 133700 251021766 3650 3650 3650 3650 20
339 20250408 133600 250948766 3665 3665 3665 3650 32
340 20250408 133500 250831936 3650 3650 3665 3650 114
341 20250408 133400 250415821 3665 3650 3665 3650 32
342 20250408 133300 250299006 3650 3650 3650 3650 71
343 20250408 133200 250039856 3665 3665 3665 3665 0
344 20250408 133100 250039856 3665 3665 3665 3665 0
345 20250408 133000 250039856 3665 3665 3665 3665 0
346 20250408 132900 250039856 3665 3665 3665 3665 0
347 20250408 132800 250039856 3665 3665 3665 3665 0
348 20250408 132700 250039856 3665 3665 3665 3665 1
349 20250408 132600 250036191 3655 3650 3655 3650 150
350 20250408 132500 249488581 3645 3645 3645 3645 199
351 20250408 132400 248763226 3650 3650 3650 3650 0
352 20250408 132300 248763226 3650 3650 3650 3650 61
353 20250408 132200 248540576 3645 3645 3645 3645 201
354 20250408 132100 247807931 3650 3650 3650 3650 0
355 20250408 132000 247807931 3650 3650 3650 3650 2
356 20250408 131900 247800631 3645 3645 3645 3645 1512
357 20250408 131800 242289391 3650 3650 3650 3650 0
358 20250408 131700 242289391 3650 3650 3650 3650 275
359 20250408 131600 241285641 3650 3645 3650 3645 14
360 20250408 131500 241234546 3650 3650 3650 3650 38
361 20250408 131400 241095846 3655 3655 3655 3655 0
362 20250408 131300 241095846 3655 3655 3655 3655 0
363 20250408 131200 241095846 3655 3655 3655 3655 0
364 20250408 131100 241095846 3655 3655 3655 3655 0
365 20250408 131000 241095846 3655 3670 3670 3650 3
366 20250408 130900 241084871 3650 3685 3685 3650 578
367 20250408 130800 238975001 3655 3655 3655 3655 106
368 20250408 130700 238587571 3660 3685 3685 3660 11
369 20250408 130600 238547286 3665 3665 3665 3665 50
370 20250408 130500 238364036 3690 3670 3690 3670 12
371 20250408 130400 238319976 3690 3690 3690 3690 0
372 20250408 130300 238319976 3690 3690 3690 3690 0
373 20250408 130200 238319976 3690 3690 3690 3690 0
374 20250408 130100 238319976 3690 3690 3690 3690 0
375 20250408 130000 238319976 3690 3690 3690 3690 0
376 20250408 125900 238319976 3690 3690 3690 3690 0
377 20250408 125800 238319976 3690 3670 3690 3670 100
378 20250408 125700 237952956 3690 3690 3690 3690 1
379 20250408 125600 237949266 3685 3685 3685 3685 126
380 20250408 125500 237484956 3685 3685 3685 3685 0
381 20250408 125400 237484956 3685 3685 3685 3685 0
382 20250408 125300 237484956 3685 3670 3685 3670 3
383 20250408 125200 237473931 3685 3685 3685 3670 212
384 20250408 125100 236692801 3670 3670 3670 3670 0
385 20250408 125000 236692801 3670 3670 3670 3670 0
386 20250408 124900 236692801 3670 3670 3670 3670 14
387 20250408 124800 236641421 3685 3685 3685 3685 0
388 20250408 124700 236641421 3685 3685 3685 3685 0
389 20250408 124600 236641421 3685 3685 3685 3685 0
390 20250408 124500 236641421 3685 3685 3685 3685 4
391 20250408 124400 236626681 3695 3695 3695 3695 0
392 20250408 124300 236626681 3695 3695 3695 3695 0
393 20250408 124200 236626681 3695 3695 3695 3695 0
394 20250408 124100 236626681 3695 3695 3695 3695 0
395 20250408 124000 236626681 3695 3695 3695 3695 0
396 20250408 123900 236626681 3695 3695 3695 3695 2
397 20250408 123800 236619291 3680 3685 3685 3680 18
398 20250408 123700 236553031 3705 3705 3705 3705 0
399 20250408 123600 236553031 3705 3705 3705 3705 0
400 20250408 123500 236553031 3705 3690 3705 3690 3
401 20250408 123400 236541946 3705 3705 3705 3705 0
402 20250408 123300 236541946 3705 3705 3705 3705 0
403 20250408 123200 236541946 3705 3705 3705 3705 0
404 20250408 123100 236541946 3705 3705 3705 3705 0
405 20250408 123000 236541946 3705 3705 3705 3705 0
406 20250408 122900 236541946 3705 3705 3705 3705 1
407 20250408 122800 236538241 3705 3705 3705 3705 0
408 20250408 122700 236538241 3705 3705 3705 3705 0
409 20250408 122600 236538241 3705 3680 3705 3675 28
410 20250408 122500 236435281 3700 3700 3700 3700 0
411 20250408 122400 236435281 3700 3690 3700 3690 800
412 20250408 122300 233476166 3700 3700 3700 3700 0
413 20250408 122200 233476166 3700 3700 3700 3700 0
414 20250408 122100 233476166 3700 3700 3700 3700 0
415 20250408 122000 233476166 3700 3700 3700 3700 0
416 20250408 121900 233476166 3700 3700 3700 3700 0
417 20250408 121800 233476166 3700 3675 3700 3675 4
418 20250408 121700 233461391 3700 3700 3700 3700 0
419 20250408 121600 233461391 3700 3700 3700 3700 0
420 20250408 121500 233461391 3700 3700 3700 3700 0
421 20250408 121400 233461391 3700 3700 3700 3700 0
422 20250408 121300 233461391 3700 3700 3700 3700 264
423 20250408 121200 232484591 3700 3700 3700 3700 0
424 20250408 121100 232484591 3700 3700 3700 3700 0
425 20250408 121000 232484591 3700 3700 3700 3700 0
426 20250408 120900 232484591 3700 3700 3700 3700 1
427 20250408 120800 232480891 3675 3675 3675 3675 100
428 20250408 120700 232113391 3700 3700 3700 3700 0
429 20250408 120600 232113391 3700 3680 3700 3675 1222
430 20250408 120500 227622016 3685 3685 3685 3685 128
431 20250408 120400 227150336 3685 3685 3685 3685 146
432 20250408 120300 226612326 3705 3705 3705 3705 1
433 20250408 120200 226608621 3685 3700 3700 3685 52
434 20250408 120100 226416671 3690 3690 3690 3690 0
435 20250408 120000 226416671 3690 3690 3690 3690 0
436 20250408 115900 226416671 3690 3695 3695 3690 422
437 20250408 115800 224858686 3700 3700 3700 3700 0
438 20250408 115700 224858686 3700 3700 3700 3700 1
439 20250408 115600 224854986 3695 3695 3695 3695 0
440 20250408 115500 224854986 3695 3695 3695 3695 1
441 20250408 115400 224851291 3700 3695 3700 3695 75
442 20250408 115300 224574106 3690 3690 3690 3690 61
443 20250408 115200 224349016 3700 3700 3702 3695 1534
444 20250408 115100 218673381 3705 3705 3705 3705 0
445 20250408 115000 218673381 3705 3710 3710 3700 2007
446 20250408 114900 211246391 3717 3717 3717 3717 1
447 20250408 114800 211242674 3715 3710 3715 3700 2001
448 20250408 114700 203837354 3717 3715 3717 3705 1001
449 20250408 114600 200127607 3722 3722 3722 3722 0
450 20250408 114500 200127607 3722 3722 3722 3722 0
451 20250408 114400 200127607 3722 3722 3722 3722 0
452 20250408 114300 200127607 3722 3720 3722 3715 120
453 20250408 114200 199681755 3725 3725 3725 3725 0
454 20250408 114100 199681755 3725 3725 3725 3725 0
455 20250408 114000 199681755 3725 3725 3725 3725 3
456 20250408 113900 199670580 3725 3725 3725 3725 3
457 20250408 113800 199659405 3725 3725 3725 3725 0
458 20250408 113700 199659405 3725 3720 3725 3720 102
459 20250408 113600 199279960 3730 3730 3730 3730 1
460 20250408 113500 199276230 3730 3730 3730 3730 0
461 20250408 113400 199276230 3730 3730 3730 3730 0
462 20250408 113300 199276230 3730 3730 3730 3730 0
463 20250408 113200 199276230 3730 3730 3730 3730 0
464 20250408 113100 199276230 3730 3715 3730 3710 4042
465 20250408 113000 184280215 3730 3730 3730 3730 1
466 20250408 112900 184276485 3720 3720 3720 3720 246
467 20250408 112800 183361365 3725 3725 3725 3725 5
468 20250408 112700 183342740 3730 3730 3730 3730 0
469 20250408 112600 183342740 3730 3730 3730 3730 0
470 20250408 112500 183342740 3730 3730 3730 3730 0
471 20250408 112400 183342740 3730 3730 3730 3730 1
472 20250408 112300 183339010 3725 3725 3725 3725 85
473 20250408 112200 183022385 3730 3730 3730 3730 6
474 20250408 112100 183000005 3735 3735 3735 3735 5
475 20250408 112000 182981330 3735 3735 3735 3735 0
476 20250408 111900 182981330 3735 3735 3735 3735 0
477 20250408 111800 182981330 3735 3730 3735 3730 194
478 20250408 111700 182257705 3730 3730 3730 3730 0
479 20250408 111600 182257705 3730 3730 3730 3730 14
480 20250408 111500 182205485 3730 3730 3730 3730 0
481 20250408 111400 182205485 3730 3730 3730 3730 0
482 20250408 111300 182205485 3730 3725 3730 3725 132
483 20250408 111200 181713780 3725 3720 3725 3720 9
484 20250408 111100 181680280 3720 3720 3720 3720 132
485 20250408 111000 181189240 3720 3720 3720 3720 0
486 20250408 110900 181189240 3720 3720 3720 3720 0
487 20250408 110800 181189240 3720 3720 3720 3720 3
488 20250408 110700 181178080 3720 3710 3720 3710 2
489 20250408 110600 181170650 3710 3710 3710 3710 10
490 20250408 110500 181133550 3720 3720 3720 3720 5
491 20250408 110400 181114950 3720 3720 3720 3720 0
492 20250408 110300 181114950 3720 3720 3720 3720 1
493 20250408 110200 181111230 3715 3715 3715 3715 60
494 20250408 110100 180888330 3715 3715 3715 3715 28
495 20250408 110000 180784310 3720 3720 3720 3720 1
496 20250408 105900 180780590 3715 3715 3715 3715 3
497 20250408 105800 180769445 3720 3715 3720 3700 1003
498 20250408 105700 177052855 3715 3715 3715 3715 3
499 20250408 105600 177041710 3720 3710 3720 3710 10
500 20250408 105500 177004575 3705 3710 3710 3705 4
501 20250408 105400 176989750 3715 3715 3715 3715 0
502 20250408 105300 176989750 3715 3715 3715 3715 2
503 20250408 105200 176982320 3710 3695 3715 3695 1129
504 20250408 105100 172801825 3690 3685 3690 3685 12631
505 20250408 105000 126254740 3670 3670 3670 3670 0
506 20250408 104900 126254740 3670 3670 3670 3670 0
507 20250408 104800 126254740 3670 3680 3680 3670 91
508 20250408 104700 125919970 3680 3685 3685 3680 199
509 20250408 104600 125187635 3685 3685 3685 3685 0
510 20250408 104500 125187635 3685 3685 3685 3685 1
511 20250408 104400 125183950 3680 3680 3680 3680 242
512 20250408 104300 124293390 3680 3680 3680 3680 0
513 20250408 104200 124293390 3680 3680 3680 3680 4
514 20250408 104100 124278670 3675 3675 3675 3675 200
515 20250408 104000 123543670 3680 3670 3680 3670 2
516 20250408 103900 123536320 3680 3680 3680 3680 0
517 20250408 103800 123536320 3680 3680 3680 3680 0
518 20250408 103700 123536320 3680 3680 3680 3680 14
519 20250408 103600 123484800 3680 3680 3680 3680 0
520 20250408 103500 123484800 3680 3680 3680 3680 0
521 20250408 103400 123484800 3680 3680 3680 3680 0
522 20250408 103300 123484800 3680 3680 3680 3680 0
523 20250408 103200 123484800 3680 3680 3680 3680 0
524 20250408 103100 123484800 3680 3680 3680 3680 4
525 20250408 103000 123470080 3670 3675 3675 3670 225
526 20250408 102900 122643970 3685 3685 3685 3685 0
527 20250408 102800 122643970 3685 3685 3685 3685 1
528 20250408 102700 122640285 3670 3670 3670 3670 0
529 20250408 102600 122640285 3670 3665 3670 3665 134
530 20250408 102500 122148840 3665 3665 3665 3665 0
531 20250408 102400 122148840 3665 3665 3665 3665 0
532 20250408 102300 122148840 3665 3665 3665 3665 0
533 20250408 102200 122148840 3665 3650 3665 3650 506
534 20250408 102100 120298610 3650 3650 3650 3650 0
535 20250408 102000 120298610 3650 3650 3650 3650 0
536 20250408 101900 120298610 3650 3655 3655 3650 14
537 20250408 101800 120247455 3650 3650 3650 3650 108
538 20250408 101700 119853255 3660 3660 3660 3660 0
539 20250408 101600 119853255 3660 3660 3660 3660 0
540 20250408 101500 119853255 3660 3660 3660 3660 0
541 20250408 101400 119853255 3660 3660 3660 3660 2
542 20250408 101300 119845935 3660 3660 3660 3660 0
543 20250408 101200 119845935 3660 3660 3660 3660 1
544 20250408 101100 119842275 3650 3645 3650 3645 2979
545 20250408 101000 108982190 3650 3645 3650 3645 11
546 20250408 100900 108942090 3645 3635 3645 3635 107
547 20250408 100800 108552935 3635 3635 3635 3635 2
548 20250408 100700 108545665 3655 3655 3655 3655 0
549 20250408 100600 108545665 3655 3655 3655 3655 0
550 20250408 100500 108545665 3655 3655 3655 3655 0
551 20250408 100400 108545665 3655 3655 3655 3655 0
552 20250408 100300 108545665 3655 3640 3655 3640 222
553 20250408 100200 107737570 3665 3665 3665 3665 50
554 20250408 100100 107554320 3665 3665 3665 3665 0
555 20250408 100000 107554320 3665 3645 3665 3645 268
556 20250408 095900 106577160 3670 3665 3670 3665 21
557 20250408 095800 106500190 3675 3675 3675 3675 1
558 20250408 095700 106496515 3680 3650 3680 3650 2000
559 20250408 095600 99151145 3650 3650 3650 3650 13
560 20250408 095500 99103695 3655 3655 3655 3655 0
561 20250408 095400 99103695 3655 3655 3655 3655 10
562 20250408 095300 99067145 3650 3650 3650 3650 3
563 20250408 095200 99056195 3655 3655 3655 3655 49
564 20250408 095100 98877100 3655 3650 3655 3650 13
565 20250408 095000 98829600 3655 3655 3655 3655 0
566 20250408 094900 98829600 3655 3625 3655 3625 41
567 20250408 094800 98679805 3655 3655 3655 3655 0
568 20250408 094700 98679805 3655 3655 3655 3655 0
569 20250408 094600 98679805 3655 3655 3655 3655 0
570 20250408 094500 98679805 3655 3655 3655 3655 0
571 20250408 094400 98679805 3655 3655 3655 3655 1
572 20250408 094300 98676150 3655 3655 3655 3655 1
573 20250408 094200 98672495 3655 3655 3655 3655 0
574 20250408 094100 98672495 3655 3655 3655 3655 32
575 20250408 094000 98555535 3650 3650 3650 3650 156
576 20250408 093900 97986135 3650 3645 3650 3640 126
577 20250408 093800 97526860 3645 3645 3645 3645 28
578 20250408 093700 97424800 3645 3645 3645 3645 92
579 20250408 093600 97089460 3645 3645 3645 3645 20
580 20250408 093500 97016560 3645 3650 3660 3600 2955
581 20250408 093400 86359660 3650 3635 3650 3635 94
582 20250408 093300 86017310 3650 3675 3675 3635 3314
583 20250408 093200 73888010 3695 3695 3695 3695 1
584 20250408 093100 73884315 3680 3680 3680 3680 0
585 20250408 093000 73884315 3680 3680 3680 3680 204
586 20250408 092900 73133595 3685 3685 3685 3685 325
587 20250408 092800 71935970 3685 3685 3685 3685 0
588 20250408 092700 71935970 3685 3685 3685 3685 0
589 20250408 092600 71935970 3685 3685 3685 3685 58
590 20250408 092500 71722240 3685 3680 3695 3680 149
591 20250408 092400 71173715 3685 3685 3685 3685 216
592 20250408 092300 70377755 3685 3685 3685 3685 0
593 20250408 092200 70377755 3685 3700 3750 3685 1140
594 20250408 092100 66164505 3735 3695 3750 3695 1249
595 20250408 092000 61509035 3695 3695 3695 3695 38
596 20250408 091900 61368625 3695 3680 3695 3680 101
597 20250408 091800 60996930 3680 3680 3680 3680 0
598 20250408 091700 60996930 3680 3700 3700 3680 2471
599 20250408 091600 51888235 3700 3710 3710 3700 414
600 20250408 091500 50353860 3705 3715 3735 3705 494
601 20250408 091400 48520465 3715 3720 3720 3715 4
602 20250408 091300 48505600 3740 3725 3740 3720 35
603 20250408 091200 48375190 3750 3715 3750 3715 5
604 20250408 091100 48356580 3750 3720 3750 3720 1588
605 20250408 091000 42425820 3720 3720 3720 3720 0
606 20250408 090900 42425820 3720 3720 3720 3720 0
607 20250408 090800 42425820 3720 3720 3720 3720 0
608 20250408 090700 42425820 3720 3720 3720 3720 200
609 20250408 090600 41681820 3720 3705 3720 3705 496
610 20250408 090500 39844125 3705 3660 3705 3650 6600
611 20250408 090400 15550955 3680 3655 3680 3655 3103
612 20250408 090300 4194415 3690 3690 3690 3690 0
613 20250408 090200 4194415 3690 3690 3690 3690 0
614 20250408 090100 4194415 3690 3690 3690 3690 29
615 20250408 090000 4087405 3705 3620 3705 3620 1129