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

649
095570/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194700,284608565,3600,3600,3600,3600,1101
20250408,194600,284608565,3600,3600,3600,3600,0
20250408,194500,284608565,3600,3600,3600,3600,0
20250408,194400,284608565,3600,3600,3600,3600,0
20250408,194300,284608565,3600,3600,3600,3600,0
20250408,194200,284608565,3600,3600,3600,3600,0
20250408,194100,284608565,3600,3600,3600,3600,0
20250408,194000,284608565,3600,3600,3600,3600,0
20250408,193900,284608565,3600,3600,3600,3600,0
20250408,193800,284608565,3600,3600,3600,3600,0
20250408,193700,284608565,3600,3600,3600,3600,0
20250408,193600,284608565,3600,3600,3600,3600,0
20250408,193500,284608565,3600,3600,3600,3600,0
20250408,193400,284608565,3600,3600,3600,3600,0
20250408,193300,284608565,3600,3600,3600,3600,0
20250408,193200,284608565,3600,3600,3600,3600,0
20250408,193100,284608565,3600,3600,3600,3600,0
20250408,193000,284608565,3600,3600,3600,3600,0
20250408,192900,284608565,3600,3600,3600,3600,0
20250408,192800,284608565,3600,3600,3600,3600,0
20250408,192700,284608565,3600,3600,3600,3600,0
20250408,192600,284608565,3600,3600,3600,3600,0
20250408,192500,284608565,3600,3600,3600,3600,0
20250408,192400,284608565,3600,3600,3600,3600,0
20250408,192300,284608565,3600,3600,3600,3600,0
20250408,192200,284608565,3600,3600,3600,3600,0
20250408,192100,284608565,3600,3600,3600,3600,0
20250408,192000,284608565,3600,3600,3600,3600,0
20250408,191900,284608565,3600,3600,3600,3600,0
20250408,191800,284608565,3600,3600,3600,3600,0
20250408,191700,284608565,3600,3600,3600,3600,1101
20250408,191600,284608565,3600,3600,3600,3600,0
20250408,191500,284608565,3600,3600,3600,3600,0
20250408,191400,284608565,3600,3600,3600,3600,0
20250408,191300,284608565,3600,3600,3600,3600,0
20250408,191200,284608565,3600,3600,3600,3600,0
20250408,191100,284608565,3600,3600,3600,3600,0
20250408,191000,284608565,3600,3600,3600,3600,0
20250408,190900,284608565,3600,3600,3600,3600,0
20250408,190800,284608565,3600,3600,3600,3600,0
20250408,190700,284608565,3600,3600,3600,3600,0
20250408,190600,284608565,3600,3600,3600,3600,0
20250408,190500,284608565,3600,3600,3600,3600,0
20250408,190400,284608565,3600,3600,3600,3600,0
20250408,190300,284608565,3600,3600,3600,3600,0
20250408,190200,284608565,3600,3600,3600,3600,0
20250408,190100,284608565,3600,3600,3600,3600,0
20250408,190000,284608565,3600,3600,3600,3600,0
20250408,185900,284608565,3600,3600,3600,3600,0
20250408,185800,284608565,3600,3600,3600,3600,0
20250408,185700,284608565,3600,3600,3600,3600,0
20250408,185600,284608565,3600,3600,3600,3600,0
20250408,185500,284608565,3600,3600,3600,3600,0
20250408,185400,284608565,3600,3600,3600,3600,0
20250408,185300,284608565,3600,3600,3600,3600,0
20250408,185200,284608565,3600,3600,3600,3600,0
20250408,185100,284608565,3600,3600,3600,3600,0
20250408,185000,284608565,3600,3600,3600,3600,0
20250408,184900,284608565,3600,3600,3600,3600,0
20250408,184800,284608565,3600,3600,3600,3600,0
20250408,184700,284608565,3600,3600,3600,3600,1101
20250408,184600,284608565,3600,3600,3600,3600,0
20250408,184500,284608565,3600,3600,3600,3600,0
20250408,184400,284608565,3600,3600,3600,3600,0
20250408,184300,284608565,3600,3600,3600,3600,0
20250408,184200,284608565,3600,3600,3600,3600,0
20250408,184100,284608565,3600,3600,3600,3600,0
20250408,184000,284608565,3600,3600,3600,3600,0
20250408,183900,284608565,3600,3600,3600,3600,0
20250408,183800,284608565,3600,3600,3600,3600,0
20250408,183700,284608565,3600,3600,3600,3600,0
20250408,183600,284608565,3600,3600,3600,3600,0
20250408,183500,284608565,3600,3600,3600,3600,0
20250408,183400,284608565,3600,3600,3600,3600,0
20250408,183300,284608565,3600,3600,3600,3600,0
20250408,183200,284608565,3600,3600,3600,3600,0
20250408,183100,284608565,3600,3600,3600,3600,0
20250408,183000,284608565,3600,3600,3600,3600,0
20250408,182900,284608565,3600,3600,3600,3600,0
20250408,182800,284608565,3600,3600,3600,3600,0
20250408,182700,284608565,3600,3600,3600,3600,0
20250408,182600,284608565,3600,3600,3600,3600,0
20250408,182500,284608565,3600,3600,3600,3600,0
20250408,182400,284608565,3600,3600,3600,3600,0
20250408,182300,284608565,3600,3600,3600,3600,0
20250408,182200,284608565,3600,3600,3600,3600,0
20250408,182100,284608565,3600,3600,3600,3600,0
20250408,182000,284608565,3600,3600,3600,3600,0
20250408,181900,284608565,3600,3600,3600,3600,0
20250408,181800,284608565,3600,3600,3600,3600,0
20250408,181700,284608565,3600,3600,3600,3600,1101
20250408,181600,284608565,3600,3600,3600,3600,0
20250408,181500,284608565,3600,3600,3600,3600,0
20250408,181400,284608565,3600,3600,3600,3600,0
20250408,181300,284608565,3600,3600,3600,3600,0
20250408,181200,284608565,3600,3600,3600,3600,0
20250408,181100,284608565,3600,3600,3600,3600,0
20250408,181000,284608565,3600,3600,3600,3600,0
20250408,180900,284608565,3600,3600,3600,3600,0
20250408,180800,284608565,3600,3600,3600,3600,0
20250408,180700,284608565,3600,3600,3600,3600,0
20250408,180600,284608565,3600,3600,3600,3600,0
20250408,180500,284608565,3600,3600,3600,3600,0
20250408,180400,284608565,3600,3600,3600,3600,0
20250408,180300,284608565,3600,3600,3600,3600,0
20250408,180200,284608565,3600,3600,3600,3600,0
20250408,180100,284608565,3600,3600,3600,3600,0
20250408,180000,284608565,3600,3600,3600,3600,0
20250408,175900,284608565,3600,3600,3600,3600,0
20250408,175800,284608565,3600,3600,3600,3600,0
20250408,175700,284608565,3600,3600,3600,3600,0
20250408,175600,284608565,3600,3600,3600,3600,0
20250408,175500,284608565,3600,3600,3600,3600,0
20250408,175400,284608565,3600,3600,3600,3600,0
20250408,175300,284608565,3600,3600,3600,3600,0
20250408,175200,284608565,3600,3600,3600,3600,0
20250408,175100,284608565,3600,3600,3600,3600,0
20250408,175000,284608565,3600,3600,3600,3600,0
20250408,174900,284608565,3600,3600,3600,3600,0
20250408,174800,284608565,3600,3600,3600,3600,0
20250408,174700,284608565,3600,3600,3600,3600,1101
20250408,174600,284608565,3600,3600,3600,3600,0
20250408,174500,284608565,3600,3600,3600,3600,0
20250408,174400,284608565,3600,3600,3600,3600,0
20250408,174300,284608565,3600,3600,3600,3600,0
20250408,174200,284608565,3600,3600,3600,3600,0
20250408,174100,284608565,3600,3600,3600,3600,0
20250408,174000,284608565,3600,3600,3600,3600,0
20250408,173900,284608565,3600,3600,3600,3600,0
20250408,173800,284608565,3600,3600,3600,3600,0
20250408,173700,284608565,3600,3600,3600,3600,0
20250408,173600,284608565,3600,3600,3600,3600,0
20250408,173500,284608565,3600,3600,3600,3600,0
20250408,173400,284608565,3600,3600,3600,3600,0
20250408,173300,284608565,3600,3600,3600,3600,0
20250408,173200,284608565,3600,3600,3600,3600,0
20250408,173100,284608565,3600,3600,3600,3600,0
20250408,173000,284608565,3600,3600,3600,3600,0
20250408,172900,284608565,3600,3600,3600,3600,0
20250408,172800,284608565,3600,3600,3600,3600,0
20250408,172700,284608565,3600,3600,3600,3600,0
20250408,172600,284608565,3600,3600,3600,3600,0
20250408,172500,284608565,3600,3600,3600,3600,0
20250408,172400,284608565,3600,3600,3600,3600,0
20250408,172300,284608565,3600,3600,3600,3600,0
20250408,172200,284608565,3600,3600,3600,3600,0
20250408,172100,284608565,3600,3600,3600,3600,0
20250408,172000,284608565,3600,3600,3600,3600,0
20250408,171900,284608565,3600,3600,3600,3600,0
20250408,171800,284608565,3600,3600,3600,3600,0
20250408,171700,284608565,3600,3600,3600,3600,1101
20250408,171600,284608565,3600,3600,3600,3600,0
20250408,171500,284608565,3600,3600,3600,3600,0
20250408,171400,284608565,3600,3600,3600,3600,0
20250408,171300,284608565,3600,3600,3600,3600,0
20250408,171200,284608565,3600,3600,3600,3600,0
20250408,171100,284608565,3600,3600,3600,3600,0
20250408,171000,284608565,3600,3600,3600,3600,0
20250408,170900,284608565,3600,3600,3600,3600,0
20250408,170800,284608565,3600,3600,3600,3600,0
20250408,170700,284608565,3600,3600,3600,3600,0
20250408,170600,284608565,3600,3600,3600,3600,0
20250408,170500,284608565,3600,3600,3600,3600,0
20250408,170400,284608565,3600,3600,3600,3600,0
20250408,170300,284608565,3600,3600,3600,3600,0
20250408,170200,284608565,3600,3600,3600,3600,0
20250408,170100,284608565,3600,3600,3600,3600,0
20250408,170000,284608565,3600,3600,3600,3600,0
20250408,165900,284608565,3600,3600,3600,3600,0
20250408,165800,284608565,3600,3600,3600,3600,0
20250408,165700,284608565,3600,3600,3600,3600,0
20250408,165600,284608565,3600,3600,3600,3600,0
20250408,165500,284608565,3600,3600,3600,3600,0
20250408,165400,284608565,3600,3600,3600,3600,0
20250408,165300,284608565,3600,3600,3600,3600,0
20250408,165200,284608565,3600,3600,3600,3600,0
20250408,165100,284608565,3600,3600,3600,3600,0
20250408,165000,284608565,3600,3600,3600,3600,0
20250408,164900,284608565,3600,3600,3600,3600,0
20250408,164800,284608565,3600,3600,3600,3600,0
20250408,164700,284608565,3600,3600,3600,3600,1101
20250408,164600,284608565,3600,3600,3600,3600,0
20250408,164500,284608565,3600,3600,3600,3600,0
20250408,164400,284608565,3600,3600,3600,3600,0
20250408,164300,284608565,3600,3600,3600,3600,0
20250408,164200,284608565,3600,3600,3600,3600,0
20250408,164100,284608565,3600,3600,3600,3600,0
20250408,164000,284608565,3600,3600,3600,3600,0
20250408,163900,284608565,3600,3600,3600,3600,0
20250408,163800,284608565,3600,3600,3600,3600,0
20250408,163700,284608565,3600,3600,3600,3600,0
20250408,163600,284608565,3600,3600,3600,3600,0
20250408,163500,284608565,3600,3600,3600,3600,0
20250408,163400,284608565,3600,3600,3600,3600,0
20250408,163300,284608565,3600,3600,3600,3600,0
20250408,163200,284608565,3600,3600,3600,3600,0
20250408,163100,284608565,3600,3600,3600,3600,0
20250408,163000,284608565,3600,3600,3600,3600,0
20250408,162900,284608565,3600,3600,3600,3600,0
20250408,162800,284608565,3600,3600,3600,3600,0
20250408,162700,284608565,3600,3600,3600,3600,0
20250408,162600,284608565,3600,3600,3600,3600,0
20250408,162500,284608565,3600,3600,3600,3600,0
20250408,162400,284608565,3600,3600,3600,3600,0
20250408,162300,284608565,3600,3600,3600,3600,0
20250408,162200,284608565,3600,3600,3600,3600,0
20250408,162100,284608565,3600,3600,3600,3600,0
20250408,162000,284608565,3600,3600,3600,3600,0
20250408,161900,284608565,3600,3600,3600,3600,0
20250408,161800,284608565,3600,3600,3600,3600,0
20250408,161700,284608565,3600,3600,3600,3600,1101
20250408,161600,284608565,3600,3600,3600,3600,0
20250408,161500,284608565,3600,3600,3600,3600,0
20250408,161400,284608565,3600,3600,3600,3600,0
20250408,161300,284608565,3600,3600,3600,3600,0
20250408,161200,284608565,3600,3600,3600,3600,0
20250408,161100,284608565,3600,3600,3600,3600,0
20250408,161000,284608565,3600,3600,3600,3600,0
20250408,160900,284608565,3600,3600,3600,3600,0
20250408,160800,284608565,3600,3600,3600,3600,0
20250408,160700,284608565,3600,3600,3600,3600,0
20250408,160600,284608565,3600,3600,3600,3600,0
20250408,160500,284608565,3600,3600,3600,3600,0
20250408,160400,284608565,3600,3600,3600,3600,0
20250408,160300,284608565,3600,3600,3600,3600,0
20250408,160200,284608565,3600,3600,3600,3600,0
20250408,160100,284608565,3600,3600,3600,3600,0
20250408,160000,284608565,3600,3600,3600,3600,0
20250408,155900,284608565,3600,3600,3600,3600,0
20250408,155800,284608565,3600,3600,3600,3600,0
20250408,155700,284608565,3600,3600,3600,3600,0
20250408,155600,284608565,3600,3600,3600,3600,0
20250408,155500,284608565,3600,3600,3600,3600,0
20250408,155400,284608565,3600,3600,3600,3600,0
20250408,155300,284608565,3600,3600,3600,3600,0
20250408,155200,284608565,3600,3600,3600,3600,0
20250408,155100,284608565,3600,3600,3600,3600,0
20250408,155000,284608565,3600,3600,3600,3600,0
20250408,154900,284608565,3600,3600,3600,3600,0
20250408,154800,284608565,3600,3600,3600,3600,0
20250408,154700,284608565,3600,3600,3600,3600,1101
20250408,154600,284608565,3600,3600,3600,3600,0
20250408,154500,284608565,3600,3600,3600,3600,0
20250408,154400,284608565,3600,3600,3600,3600,0
20250408,154300,284608565,3600,3600,3600,3600,0
20250408,154200,284608565,3600,3600,3600,3600,0
20250408,154100,284608565,3600,3600,3600,3600,0
20250408,154000,284608565,3600,3600,3600,3600,0
20250408,153900,284608565,3600,3600,3600,3600,0
20250408,153800,284608565,3600,3600,3600,3600,0
20250408,153700,284608565,3600,3600,3600,3600,0
20250408,153600,284608565,3600,3600,3600,3600,0
20250408,153500,284608565,3600,3600,3600,3600,0
20250408,153400,284608565,3600,3600,3600,3600,0
20250408,153300,284608565,3600,3600,3600,3600,0
20250408,153200,284608565,3600,3600,3600,3600,0
20250408,153100,284608565,3600,3600,3600,3600,0
20250408,153000,284608565,3600,3600,3600,3600,1101
20250408,152900,280644965,3580,3580,3580,3580,0
20250408,152800,280644965,3580,3580,3580,3580,0
20250408,152700,280644965,3580,3580,3580,3580,0
20250408,152600,280644965,3580,3580,3580,3580,0
20250408,152500,280644965,3580,3580,3580,3580,0
20250408,152400,280644965,3580,3580,3580,3580,0
20250408,152300,280644965,3580,3580,3580,3580,0
20250408,152200,280644965,3580,3580,3580,3580,0
20250408,152100,280644965,3580,3580,3580,3580,0
20250408,152000,280644965,3580,3580,3580,3580,0
20250408,151900,280644965,3580,3580,3580,3580,24
20250408,151800,280559045,3575,3580,3580,3575,257
20250408,151700,279640065,3580,3580,3580,3575,1024
20250408,151600,275979015,3585,3585,3585,3580,102
20250408,151500,275613665,3585,3585,3585,3585,1
20250408,151400,275610080,3580,3580,3580,3580,759
20250408,151300,272892860,3585,3580,3585,3580,343
20250408,151200,271664915,3585,3590,3590,3585,163
20250408,151100,271080555,3590,3590,3590,3590,1
20250408,151000,271076965,3585,3590,3590,3585,197
20250408,150900,270370715,3590,3590,3590,3590,0
20250408,150800,270370715,3590,3590,3590,3590,2
20250408,150700,270363535,3590,3590,3590,3590,4
20250408,150600,270349175,3590,3590,3590,3590,1
20250408,150500,270345585,3590,3590,3590,3590,1
20250408,150400,270341995,3590,3590,3590,3590,1
20250408,150300,270338405,3585,3595,3595,3585,199
20250408,150200,269624980,3590,3590,3590,3590,432
20250408,150100,268074100,3590,3590,3590,3590,0
20250408,150000,268074100,3590,3590,3590,3590,63
20250408,145900,267847930,3590,3585,3590,3585,145
20250408,145800,267328000,3590,3590,3590,3590,2
20250408,145700,267320820,3590,3590,3590,3590,5
20250408,145600,267302870,3590,3590,3590,3580,121
20250408,145500,266869480,3590,3590,3590,3590,1
20250408,145400,266865890,3580,3585,3585,3580,865
20250408,145300,263765340,3585,3595,3595,3580,13020
20250408,145200,217127045,3600,3600,3600,3600,1
20250408,145100,217123445,3600,3605,3605,3600,1490
20250408,145000,211759140,3605,3605,3605,3605,21
20250408,144900,211683435,3605,3605,3605,3605,1
20250408,144800,211679830,3605,3605,3605,3605,104
20250408,144700,211304910,3605,3605,3605,3605,4
20250408,144600,211290490,3605,3605,3605,3605,21
20250408,144500,211214785,3605,3605,3605,3605,62
20250408,144400,210991275,3605,3605,3605,3605,1
20250408,144300,210987670,3605,3605,3605,3605,21
20250408,144200,210911965,3605,3605,3605,3605,63
20250408,144100,210684850,3605,3605,3605,3605,55
20250408,144000,210486575,3605,3605,3605,3600,24
20250408,143900,210400060,3605,3605,3605,3605,124
20250408,143800,209953040,3605,3605,3605,3605,1
20250408,143700,209949435,3600,3600,3600,3600,200
20250408,143600,209229435,3605,3605,3605,3605,21
20250408,143500,209153730,3605,3600,3605,3600,201
20250408,143400,208430125,3605,3605,3605,3605,1
20250408,143300,208426520,3605,3605,3605,3605,82
20250408,143200,208130910,3605,3605,3605,3605,1
20250408,143100,208127305,3605,3600,3605,3600,182
20250408,143000,207472100,3600,3600,3600,3600,21
20250408,142900,207396500,3590,3605,3605,3590,532
20250408,142800,205484775,3605,3605,3605,3605,45
20250408,142700,205322550,3615,3610,3615,3610,127
20250408,142600,204863755,3615,3615,3615,3615,21
20250408,142500,204787840,3615,3615,3615,3615,42
20250408,142400,204636010,3615,3610,3615,3610,62
20250408,142300,204412185,3615,3615,3615,3615,21
20250408,142200,204336270,3615,3615,3615,3615,1
20250408,142100,204332655,3610,3615,3615,3610,62
20250408,142000,204108830,3615,3615,3615,3615,20
20250408,141900,204036530,3615,3615,3615,3615,45
20250408,141800,203873855,3610,3610,3610,3610,62
20250408,141700,203650035,3615,3615,3615,3615,4
20250408,141600,203635575,3615,3615,3615,3615,20
20250408,141500,203563275,3610,3610,3610,3610,61
20250408,141400,203343065,3615,3615,3615,3615,0
20250408,141300,203343065,3615,3615,3615,3615,20
20250408,141200,203270765,3610,3610,3610,3610,62
20250408,141100,203046945,3615,3615,3615,3615,0
20250408,141000,203046945,3615,3615,3615,3615,20
20250408,140900,202974645,3610,3610,3610,3610,1
20250408,140800,202971035,3615,3605,3615,3605,500
20250408,140700,201165705,3605,3600,3605,3600,247
20250408,140600,200276490,3600,3600,3600,3595,346
20250408,140500,199032215,3600,3600,3600,3600,0
20250408,140400,199032215,3600,3600,3600,3600,0
20250408,140300,199032215,3600,3600,3600,3600,82
20250408,140200,198737015,3600,3600,3600,3600,0
20250408,140100,198737015,3600,3600,3600,3600,0
20250408,140000,198737015,3600,3600,3600,3600,20
20250408,135900,198665015,3595,3595,3595,3595,0
20250408,135800,198665015,3595,3600,3600,3595,67
20250408,135700,198424135,3600,3600,3600,3600,20
20250408,135600,198352135,3595,3595,3595,3595,0
20250408,135500,198352135,3595,3595,3595,3595,0
20250408,135400,198352135,3595,3600,3600,3595,165
20250408,135300,197758650,3600,3595,3600,3595,120
20250408,135200,197327150,3595,3595,3595,3595,0
20250408,135100,197327150,3595,3595,3595,3595,60
20250408,135000,197111450,3600,3595,3600,3585,791
20250408,134900,194270330,3600,3600,3600,3600,0
20250408,134800,194270330,3600,3600,3600,3600,3
20250408,134700,194259530,3600,3600,3600,3600,20
20250408,134600,194187530,3600,3600,3600,3600,121
20250408,134500,193751930,3610,3605,3610,3605,102
20250408,134400,193384020,3610,3610,3610,3610,0
20250408,134300,193384020,3610,3610,3610,3610,20
20250408,134200,193311820,3605,3605,3605,3605,61
20250408,134100,193091915,3605,3605,3605,3605,0
20250408,134000,193091915,3605,3610,3610,3605,1020
20250408,133900,189414715,3605,3605,3605,3605,61
20250408,133800,189194810,3610,3610,3610,3610,3
20250408,133700,189183980,3610,3610,3610,3610,20
20250408,133600,189111780,3605,3605,3605,3605,0
20250408,133500,189111780,3605,3605,3605,3605,0
20250408,133400,189111780,3605,3605,3605,3605,0
20250408,133300,189111780,3605,3610,3615,3605,250
20250408,133200,188209615,3610,3610,3610,3610,278
20250408,133100,187206035,3610,3610,3610,3610,0
20250408,133000,187206035,3610,3610,3610,3610,81
20250408,132900,186913625,3610,3610,3610,3610,0
20250408,132800,186913625,3610,3610,3610,3610,3
20250408,132700,186902795,3610,3610,3610,3605,85
20250408,132600,186595950,3605,3605,3605,3605,0
20250408,132500,186595950,3605,3605,3605,3605,0
20250408,132400,186595950,3605,3605,3605,3605,28
20250408,132300,186495010,3610,3610,3610,3610,20
20250408,132200,186422810,3605,3605,3605,3605,0
20250408,132100,186422810,3605,3605,3605,3605,62
20250408,132000,186199300,3605,3605,3605,3605,20
20250408,131900,186127200,3610,3610,3610,3610,0
20250408,131800,186127200,3610,3610,3610,3605,513
20250408,131700,184277515,3610,3610,3610,3610,82
20250408,131600,183981495,3605,3610,3610,3605,216
20250408,131500,183201805,3615,3615,3615,3615,61
20250408,131400,182981290,3615,3615,3615,3615,0
20250408,131300,182981290,3615,3615,3615,3615,20
20250408,131200,182908990,3610,3610,3610,3610,0
20250408,131100,182908990,3610,3610,3610,3610,0
20250408,131000,182908990,3610,3610,3610,3605,2358
20250408,130900,174407865,3615,3615,3615,3615,98
20250408,130800,174053595,3615,3615,3615,3615,3
20250408,130700,174042750,3615,3615,3615,3615,20
20250408,130600,173970450,3615,3615,3615,3615,61
20250408,130500,173749935,3615,3615,3615,3615,0
20250408,130400,173749935,3615,3615,3615,3615,20
20250408,130300,173677635,3615,3615,3615,3615,62
20250408,130200,173453505,3610,3620,3620,3610,160
20250408,130100,172875485,3620,3620,3620,3620,0
20250408,130000,172875485,3620,3620,3620,3620,20
20250408,125900,172803085,3615,3615,3615,3615,0
20250408,125800,172803085,3615,3615,3615,3615,3
20250408,125700,172792240,3615,3615,3615,3615,141
20250408,125600,172282525,3615,3615,3615,3615,39
20250408,125500,172141540,3610,3610,3610,3610,0
20250408,125400,172141540,3610,3610,3610,3610,83
20250408,125300,171841910,3605,3605,3605,3605,0
20250408,125200,171841910,3605,3605,3605,3605,0
20250408,125100,171841910,3605,3610,3610,3605,199
20250408,125000,171124210,3610,3610,3610,3610,61
20250408,124900,170904000,3610,3610,3610,3610,0
20250408,124800,170904000,3610,3610,3610,3610,71
20250408,124700,170647690,3610,3610,3610,3610,20
20250408,124600,170575490,3605,3605,3605,3605,1646
20250408,124500,164641660,3600,3590,3600,3590,2320
20250408,124400,156300075,3590,3590,3590,3590,20
20250408,124300,156228275,3595,3595,3595,3595,0
20250408,124200,156228275,3595,3595,3595,3595,61
20250408,124100,156008980,3595,3595,3595,3595,0
20250408,124000,156008980,3595,3595,3595,3595,20
20250408,123900,155937080,3590,3595,3595,3590,291
20250408,123800,154892085,3600,3600,3600,3600,3
20250408,123700,154881285,3600,3600,3600,3595,121
20250408,123600,154446185,3600,3600,3600,3600,62
20250408,123500,154222985,3600,3600,3600,3600,0
20250408,123400,154222985,3600,3600,3600,3600,20
20250408,123300,154150985,3600,3600,3600,3600,98
20250408,123200,153798185,3605,3605,3605,3605,0
20250408,123100,153798185,3605,3605,3605,3605,0
20250408,123000,153798185,3605,3605,3605,3600,145
20250408,122900,153275775,3610,3610,3610,3610,0
20250408,122800,153275775,3610,3610,3610,3610,3
20250408,122700,153264945,3610,3605,3610,3605,81
20250408,122600,152972840,3600,3600,3600,3600,0
20250408,122500,152972840,3600,3600,3600,3600,109
20250408,122400,152580440,3615,3605,3615,3605,125
20250408,122300,152129175,3605,3605,3605,3605,0
20250408,122200,152129175,3605,3605,3605,3605,0
20250408,122100,152129175,3605,3615,3615,3605,82
20250408,122000,151833365,3615,3615,3615,3615,0
20250408,121900,151833365,3615,3615,3615,3615,0
20250408,121800,151833365,3615,3605,3615,3605,101
20250408,121700,151468860,3605,3605,3605,3605,20
20250408,121600,151396760,3605,3605,3605,3605,0
20250408,121500,151396760,3605,3605,3605,3605,61
20250408,121400,151176855,3605,3605,3605,3605,20
20250408,121300,151104755,3605,3605,3605,3605,6
20250408,121200,151083125,3605,3605,3605,3605,105
20250408,121100,150704600,3605,3605,3605,3605,21
20250408,121000,150628895,3605,3605,3605,3605,0
20250408,120900,150628895,3605,3605,3605,3605,61
20250408,120800,150408990,3605,3605,3605,3605,3
20250408,120700,150398175,3605,3610,3610,3605,21
20250408,120600,150322465,3610,3610,3610,3610,0
20250408,120500,150322465,3610,3610,3610,3610,0
20250408,120400,150322465,3610,3610,3610,3610,21
20250408,120300,150246655,3600,3600,3600,3600,50
20250408,120200,150066655,3605,3605,3605,3605,0
20250408,120100,150066655,3605,3600,3605,3580,3434
20250408,120000,137720265,3600,3615,3615,3595,3724
20250408,115900,124317950,3615,3615,3615,3615,0
20250408,115800,124317950,3615,3615,3615,3615,3
20250408,115700,124307105,3615,3615,3615,3615,82
20250408,115600,124010675,3615,3620,3620,3615,783
20250408,115500,121179315,3625,3625,3625,3625,0
20250408,115400,121179315,3625,3625,3625,3625,83
20250408,115300,120878440,3625,3625,3625,3625,0
20250408,115200,120878440,3625,3625,3625,3625,41
20250408,115100,120729815,3625,3625,3625,3625,82
20250408,115000,120432565,3625,3625,3625,3625,0
20250408,114900,120432565,3625,3625,3625,3625,0
20250408,114800,120432565,3625,3625,3625,3625,64
20250408,114700,120200565,3625,3625,3625,3625,21
20250408,114600,120124440,3625,3625,3625,3625,0
20250408,114500,120124440,3625,3625,3625,3625,103
20250408,114400,119751065,3625,3625,3625,3625,21
20250408,114300,119674940,3625,3625,3625,3625,1
20250408,114200,119671315,3625,3625,3625,3625,62
20250408,114100,119446565,3625,3620,3625,3620,65
20250408,114000,119211165,3625,3625,3625,3625,0
20250408,113900,119211165,3625,3625,3625,3625,65
20250408,113800,118975540,3625,3625,3625,3625,0
20250408,113700,118975540,3625,3625,3625,3625,21
20250408,113600,118899415,3625,3625,3625,3625,61
20250408,113500,118678290,3625,3630,3630,3625,63
20250408,113400,118449910,3630,3630,3630,3630,20
20250408,113300,118377310,3630,3630,3630,3630,0
20250408,113200,118377310,3630,3635,3635,3630,6
20250408,113100,118355505,3635,3635,3635,3635,20
20250408,113000,118282805,3620,3615,3625,3615,1636
20250408,112900,112360440,3625,3630,3630,3610,2041
20250408,112800,104985900,3630,3630,3630,3630,20
20250408,112700,104913300,3630,3635,3635,3630,69
20250408,112600,104662525,3635,3635,3635,3635,61
20250408,112500,104440790,3635,3635,3635,3635,18
20250408,112400,104375360,3640,3650,3650,3640,1970
20250408,112300,97203920,3655,3655,3655,3655,0
20250408,112200,97203920,3655,3655,3655,3655,4
20250408,112100,97189300,3655,3650,3655,3650,136
20250408,112000,96692225,3650,3652,3652,3650,115
20250408,111900,96272415,3655,3655,3655,3655,0
20250408,111800,96272415,3655,3655,3655,3655,81
20250408,111700,95976360,3650,3650,3650,3650,408
20250408,111600,94487160,3650,3650,3650,3650,0
20250408,111500,94487160,3650,3650,3650,3650,0
20250408,111400,94487160,3650,3650,3650,3650,78
20250408,111300,94202460,3650,3650,3650,3650,799
20250408,111200,91286110,3645,3645,3645,3645,0
20250408,111100,91286110,3645,3645,3645,3645,20
20250408,111000,91213210,3640,3640,3640,3640,0
20250408,110900,91213210,3640,3645,3645,3640,198
20250408,110800,90492025,3645,3645,3645,3645,23
20250408,110700,90408190,3645,3645,3645,3645,9
20250408,110600,90375385,3645,3645,3645,3645,333
20250408,110500,89161600,3645,3645,3645,3645,0
20250408,110400,89161600,3645,3645,3645,3645,20
20250408,110300,89088700,3640,3640,3655,3640,1831
20250408,110200,82414665,3640,3640,3640,3640,561
20250408,110100,80372625,3640,3640,3640,3640,327
20250408,110000,79182345,3635,3635,3635,3635,0
20250408,105900,79182345,3635,3630,3635,3630,545
20250408,105800,77202770,3630,3630,3630,3630,20
20250408,105700,77130170,3630,3630,3630,3630,66
20250408,105600,76890590,3625,3630,3630,3625,11
20250408,105500,76850710,3630,3630,3630,3630,0
20250408,105400,76850710,3630,3620,3630,3620,67
20250408,105300,76607905,3620,3620,3620,3620,0
20250408,105200,76607905,3620,3620,3620,3620,2
20250408,105100,76600665,3620,3620,3620,3620,84
20250408,105000,76296585,3625,3625,3625,3625,0
20250408,104900,76296585,3625,3625,3625,3625,1
20250408,104800,76292960,3625,3620,3625,3620,122
20250408,104700,75851120,3620,3615,3620,3615,124
20250408,104600,75402845,3615,3615,3615,3615,1
20250408,104500,75399230,3620,3620,3620,3620,20
20250408,104400,75326830,3615,3610,3615,3610,262
20250408,104300,74380980,3610,3610,3610,3610,40
20250408,104200,74236580,3610,3610,3610,3610,62
20250408,104100,74012760,3610,3610,3610,3610,21
20250408,104000,73936950,3610,3610,3610,3610,102
20250408,103900,73568730,3610,3610,3610,3610,1
20250408,103800,73565120,3610,3610,3610,3610,22
20250408,103700,73485700,3610,3605,3610,3605,652
20250408,103600,71134760,3605,3605,3605,3600,44
20250408,103500,70976150,3600,3605,3605,3600,175
20250408,103400,70346050,3605,3605,3605,3605,1
20250408,103300,70342445,3605,3605,3605,3605,2
20250408,103200,70335235,3605,3605,3605,3605,1
20250408,103100,70331630,3605,3605,3605,3605,1031
20250408,103000,66614875,3600,3600,3605,3600,173
20250408,102900,65991765,3605,3605,3605,3605,1
20250408,102800,65988160,3605,3605,3605,3605,20
20250408,102700,65916060,3605,3605,3605,3605,64
20250408,102600,65685340,3605,3605,3605,3605,0
20250408,102500,65685340,3605,3605,3605,3605,21
20250408,102400,65609635,3605,3605,3605,3605,1
20250408,102300,65606030,3605,3595,3605,3590,3027
20250408,102200,54737415,3610,3600,3610,3600,1666
20250408,102100,48739145,3600,3600,3600,3600,82
20250408,102000,48443945,3600,3600,3600,3600,1
20250408,101900,48440345,3600,3600,3600,3600,1
20250408,101800,48436745,3600,3600,3600,3600,47
20250408,101700,48267545,3600,3595,3600,3595,63
20250408,101600,48041005,3610,3610,3620,3595,1883
20250408,101500,41254605,3630,3600,3630,3600,759
20250408,101400,38515005,3600,3600,3600,3600,1
20250408,101300,38511405,3600,3600,3600,3600,0
20250408,101200,38511405,3600,3590,3600,3590,487
20250408,101100,36762525,3590,3590,3590,3590,20
20250408,101000,36690725,3590,3590,3590,3590,1
20250408,100900,36687135,3590,3590,3590,3590,63
20250408,100800,36460965,3590,3590,3590,3590,20
20250408,100700,36389165,3590,3590,3590,3590,1
20250408,100600,36385575,3590,3590,3590,3590,61
20250408,100500,36166585,3590,3590,3590,3590,21
20250408,100400,36091195,3590,3590,3590,3590,1
20250408,100300,36087605,3585,3585,3585,3585,11
20250408,100200,36048170,3585,3585,3585,3585,6
20250408,100100,36026660,3585,3585,3585,3585,20
20250408,100000,35954960,3585,3585,3585,3585,1
20250408,095900,35951375,3585,3585,3585,3585,0
20250408,095800,35951375,3585,3585,3590,3585,62
20250408,095700,35729005,3585,3590,3590,3585,10
20250408,095600,35693150,3590,3590,3590,3590,0
20250408,095500,35693150,3590,3590,3590,3590,21
20250408,095400,35617760,3590,3590,3590,3590,0
20250408,095300,35617760,3590,3590,3590,3590,1
20250408,095200,35614170,3590,3590,3590,3590,22
20250408,095100,35535190,3590,3590,3590,3590,0
20250408,095000,35535190,3590,3590,3590,3590,1
20250408,094900,35531600,3590,3590,3590,3590,0
20250408,094800,35531600,3590,3590,3590,3590,38
20250408,094700,35395180,3590,3580,3590,3575,482
20250408,094600,33671720,3590,3590,3590,3590,0
20250408,094500,33671720,3590,3590,3590,3590,21
20250408,094400,33596330,3590,3585,3590,3585,26
20250408,094300,33503075,3585,3585,3585,3585,1
20250408,094200,33499490,3585,3585,3590,3585,66
20250408,094100,33262765,3585,3585,3590,3585,75
20250408,094000,32993885,3585,3585,3585,3585,23
20250408,093900,32911430,3575,3585,3585,3575,194
20250408,093800,32217320,3585,3590,3590,3585,156
20250408,093700,31657385,3590,3590,3590,3575,134
20250408,093600,31177755,3590,3590,3590,3585,43
20250408,093500,31023390,3590,3590,3590,3590,31
20250408,093400,30912100,3580,3585,3595,3580,123
20250408,093300,30470765,3585,3580,3585,3575,695
20250408,093200,27982515,3580,3580,3580,3580,24
20250408,093100,27896595,3580,3580,3580,3575,29
20250408,093000,27792905,3580,3580,3580,3580,3
20250408,092900,27782165,3580,3580,3580,3580,82
20250408,092800,27488605,3580,3580,3580,3580,2
20250408,092700,27481445,3580,3580,3580,3580,1
20250408,092600,27477865,3580,3580,3580,3580,3
20250408,092500,27467125,3580,3580,3580,3580,3
20250408,092400,27456385,3580,3580,3580,3580,2
20250408,092300,27449225,3580,3580,3580,3580,4
20250408,092200,27434905,3580,3580,3580,3580,1
20250408,092100,27431325,3580,3580,3580,3580,458
20250408,092000,25791685,3585,3585,3585,3585,103
20250408,091900,25422430,3585,3580,3585,3580,229
20250408,091800,24602305,3580,3585,3585,3580,3
20250408,091700,24591560,3585,3585,3590,3585,1067
20250408,091600,20766040,3585,3575,3585,3575,2
20250408,091500,20758880,3590,3590,3590,3590,3
20250408,091400,20748110,3590,3590,3590,3590,30
20250408,091300,20640410,3590,3590,3590,3590,40
20250408,091200,20496810,3590,3590,3590,3590,2
20250408,091100,20489630,3590,3590,3590,3590,4
20250408,091000,20475270,3590,3570,3590,3570,1221
20250408,090900,16106665,3570,3570,3570,3570,2
20250408,090800,16099525,3550,3570,3570,3550,2005
20250408,090700,8967590,3575,3570,3575,3570,281
20250408,090600,7963140,3575,3575,3575,3575,3
20250408,090500,7952415,3560,3590,3590,3560,1101
20250408,090400,4028700,3585,3590,3590,3585,32
20250408,090300,3913950,3590,3590,3590,3590,1
20250408,090200,3910360,3590,3570,3590,3570,495
20250408,090100,2143170,3590,3570,3590,3570,65
20250408,090000,1910450,3570,3570,3590,3570,535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194700 284608565 3600 3600 3600 3600 1101
3 20250408 194600 284608565 3600 3600 3600 3600 0
4 20250408 194500 284608565 3600 3600 3600 3600 0
5 20250408 194400 284608565 3600 3600 3600 3600 0
6 20250408 194300 284608565 3600 3600 3600 3600 0
7 20250408 194200 284608565 3600 3600 3600 3600 0
8 20250408 194100 284608565 3600 3600 3600 3600 0
9 20250408 194000 284608565 3600 3600 3600 3600 0
10 20250408 193900 284608565 3600 3600 3600 3600 0
11 20250408 193800 284608565 3600 3600 3600 3600 0
12 20250408 193700 284608565 3600 3600 3600 3600 0
13 20250408 193600 284608565 3600 3600 3600 3600 0
14 20250408 193500 284608565 3600 3600 3600 3600 0
15 20250408 193400 284608565 3600 3600 3600 3600 0
16 20250408 193300 284608565 3600 3600 3600 3600 0
17 20250408 193200 284608565 3600 3600 3600 3600 0
18 20250408 193100 284608565 3600 3600 3600 3600 0
19 20250408 193000 284608565 3600 3600 3600 3600 0
20 20250408 192900 284608565 3600 3600 3600 3600 0
21 20250408 192800 284608565 3600 3600 3600 3600 0
22 20250408 192700 284608565 3600 3600 3600 3600 0
23 20250408 192600 284608565 3600 3600 3600 3600 0
24 20250408 192500 284608565 3600 3600 3600 3600 0
25 20250408 192400 284608565 3600 3600 3600 3600 0
26 20250408 192300 284608565 3600 3600 3600 3600 0
27 20250408 192200 284608565 3600 3600 3600 3600 0
28 20250408 192100 284608565 3600 3600 3600 3600 0
29 20250408 192000 284608565 3600 3600 3600 3600 0
30 20250408 191900 284608565 3600 3600 3600 3600 0
31 20250408 191800 284608565 3600 3600 3600 3600 0
32 20250408 191700 284608565 3600 3600 3600 3600 1101
33 20250408 191600 284608565 3600 3600 3600 3600 0
34 20250408 191500 284608565 3600 3600 3600 3600 0
35 20250408 191400 284608565 3600 3600 3600 3600 0
36 20250408 191300 284608565 3600 3600 3600 3600 0
37 20250408 191200 284608565 3600 3600 3600 3600 0
38 20250408 191100 284608565 3600 3600 3600 3600 0
39 20250408 191000 284608565 3600 3600 3600 3600 0
40 20250408 190900 284608565 3600 3600 3600 3600 0
41 20250408 190800 284608565 3600 3600 3600 3600 0
42 20250408 190700 284608565 3600 3600 3600 3600 0
43 20250408 190600 284608565 3600 3600 3600 3600 0
44 20250408 190500 284608565 3600 3600 3600 3600 0
45 20250408 190400 284608565 3600 3600 3600 3600 0
46 20250408 190300 284608565 3600 3600 3600 3600 0
47 20250408 190200 284608565 3600 3600 3600 3600 0
48 20250408 190100 284608565 3600 3600 3600 3600 0
49 20250408 190000 284608565 3600 3600 3600 3600 0
50 20250408 185900 284608565 3600 3600 3600 3600 0
51 20250408 185800 284608565 3600 3600 3600 3600 0
52 20250408 185700 284608565 3600 3600 3600 3600 0
53 20250408 185600 284608565 3600 3600 3600 3600 0
54 20250408 185500 284608565 3600 3600 3600 3600 0
55 20250408 185400 284608565 3600 3600 3600 3600 0
56 20250408 185300 284608565 3600 3600 3600 3600 0
57 20250408 185200 284608565 3600 3600 3600 3600 0
58 20250408 185100 284608565 3600 3600 3600 3600 0
59 20250408 185000 284608565 3600 3600 3600 3600 0
60 20250408 184900 284608565 3600 3600 3600 3600 0
61 20250408 184800 284608565 3600 3600 3600 3600 0
62 20250408 184700 284608565 3600 3600 3600 3600 1101
63 20250408 184600 284608565 3600 3600 3600 3600 0
64 20250408 184500 284608565 3600 3600 3600 3600 0
65 20250408 184400 284608565 3600 3600 3600 3600 0
66 20250408 184300 284608565 3600 3600 3600 3600 0
67 20250408 184200 284608565 3600 3600 3600 3600 0
68 20250408 184100 284608565 3600 3600 3600 3600 0
69 20250408 184000 284608565 3600 3600 3600 3600 0
70 20250408 183900 284608565 3600 3600 3600 3600 0
71 20250408 183800 284608565 3600 3600 3600 3600 0
72 20250408 183700 284608565 3600 3600 3600 3600 0
73 20250408 183600 284608565 3600 3600 3600 3600 0
74 20250408 183500 284608565 3600 3600 3600 3600 0
75 20250408 183400 284608565 3600 3600 3600 3600 0
76 20250408 183300 284608565 3600 3600 3600 3600 0
77 20250408 183200 284608565 3600 3600 3600 3600 0
78 20250408 183100 284608565 3600 3600 3600 3600 0
79 20250408 183000 284608565 3600 3600 3600 3600 0
80 20250408 182900 284608565 3600 3600 3600 3600 0
81 20250408 182800 284608565 3600 3600 3600 3600 0
82 20250408 182700 284608565 3600 3600 3600 3600 0
83 20250408 182600 284608565 3600 3600 3600 3600 0
84 20250408 182500 284608565 3600 3600 3600 3600 0
85 20250408 182400 284608565 3600 3600 3600 3600 0
86 20250408 182300 284608565 3600 3600 3600 3600 0
87 20250408 182200 284608565 3600 3600 3600 3600 0
88 20250408 182100 284608565 3600 3600 3600 3600 0
89 20250408 182000 284608565 3600 3600 3600 3600 0
90 20250408 181900 284608565 3600 3600 3600 3600 0
91 20250408 181800 284608565 3600 3600 3600 3600 0
92 20250408 181700 284608565 3600 3600 3600 3600 1101
93 20250408 181600 284608565 3600 3600 3600 3600 0
94 20250408 181500 284608565 3600 3600 3600 3600 0
95 20250408 181400 284608565 3600 3600 3600 3600 0
96 20250408 181300 284608565 3600 3600 3600 3600 0
97 20250408 181200 284608565 3600 3600 3600 3600 0
98 20250408 181100 284608565 3600 3600 3600 3600 0
99 20250408 181000 284608565 3600 3600 3600 3600 0
100 20250408 180900 284608565 3600 3600 3600 3600 0
101 20250408 180800 284608565 3600 3600 3600 3600 0
102 20250408 180700 284608565 3600 3600 3600 3600 0
103 20250408 180600 284608565 3600 3600 3600 3600 0
104 20250408 180500 284608565 3600 3600 3600 3600 0
105 20250408 180400 284608565 3600 3600 3600 3600 0
106 20250408 180300 284608565 3600 3600 3600 3600 0
107 20250408 180200 284608565 3600 3600 3600 3600 0
108 20250408 180100 284608565 3600 3600 3600 3600 0
109 20250408 180000 284608565 3600 3600 3600 3600 0
110 20250408 175900 284608565 3600 3600 3600 3600 0
111 20250408 175800 284608565 3600 3600 3600 3600 0
112 20250408 175700 284608565 3600 3600 3600 3600 0
113 20250408 175600 284608565 3600 3600 3600 3600 0
114 20250408 175500 284608565 3600 3600 3600 3600 0
115 20250408 175400 284608565 3600 3600 3600 3600 0
116 20250408 175300 284608565 3600 3600 3600 3600 0
117 20250408 175200 284608565 3600 3600 3600 3600 0
118 20250408 175100 284608565 3600 3600 3600 3600 0
119 20250408 175000 284608565 3600 3600 3600 3600 0
120 20250408 174900 284608565 3600 3600 3600 3600 0
121 20250408 174800 284608565 3600 3600 3600 3600 0
122 20250408 174700 284608565 3600 3600 3600 3600 1101
123 20250408 174600 284608565 3600 3600 3600 3600 0
124 20250408 174500 284608565 3600 3600 3600 3600 0
125 20250408 174400 284608565 3600 3600 3600 3600 0
126 20250408 174300 284608565 3600 3600 3600 3600 0
127 20250408 174200 284608565 3600 3600 3600 3600 0
128 20250408 174100 284608565 3600 3600 3600 3600 0
129 20250408 174000 284608565 3600 3600 3600 3600 0
130 20250408 173900 284608565 3600 3600 3600 3600 0
131 20250408 173800 284608565 3600 3600 3600 3600 0
132 20250408 173700 284608565 3600 3600 3600 3600 0
133 20250408 173600 284608565 3600 3600 3600 3600 0
134 20250408 173500 284608565 3600 3600 3600 3600 0
135 20250408 173400 284608565 3600 3600 3600 3600 0
136 20250408 173300 284608565 3600 3600 3600 3600 0
137 20250408 173200 284608565 3600 3600 3600 3600 0
138 20250408 173100 284608565 3600 3600 3600 3600 0
139 20250408 173000 284608565 3600 3600 3600 3600 0
140 20250408 172900 284608565 3600 3600 3600 3600 0
141 20250408 172800 284608565 3600 3600 3600 3600 0
142 20250408 172700 284608565 3600 3600 3600 3600 0
143 20250408 172600 284608565 3600 3600 3600 3600 0
144 20250408 172500 284608565 3600 3600 3600 3600 0
145 20250408 172400 284608565 3600 3600 3600 3600 0
146 20250408 172300 284608565 3600 3600 3600 3600 0
147 20250408 172200 284608565 3600 3600 3600 3600 0
148 20250408 172100 284608565 3600 3600 3600 3600 0
149 20250408 172000 284608565 3600 3600 3600 3600 0
150 20250408 171900 284608565 3600 3600 3600 3600 0
151 20250408 171800 284608565 3600 3600 3600 3600 0
152 20250408 171700 284608565 3600 3600 3600 3600 1101
153 20250408 171600 284608565 3600 3600 3600 3600 0
154 20250408 171500 284608565 3600 3600 3600 3600 0
155 20250408 171400 284608565 3600 3600 3600 3600 0
156 20250408 171300 284608565 3600 3600 3600 3600 0
157 20250408 171200 284608565 3600 3600 3600 3600 0
158 20250408 171100 284608565 3600 3600 3600 3600 0
159 20250408 171000 284608565 3600 3600 3600 3600 0
160 20250408 170900 284608565 3600 3600 3600 3600 0
161 20250408 170800 284608565 3600 3600 3600 3600 0
162 20250408 170700 284608565 3600 3600 3600 3600 0
163 20250408 170600 284608565 3600 3600 3600 3600 0
164 20250408 170500 284608565 3600 3600 3600 3600 0
165 20250408 170400 284608565 3600 3600 3600 3600 0
166 20250408 170300 284608565 3600 3600 3600 3600 0
167 20250408 170200 284608565 3600 3600 3600 3600 0
168 20250408 170100 284608565 3600 3600 3600 3600 0
169 20250408 170000 284608565 3600 3600 3600 3600 0
170 20250408 165900 284608565 3600 3600 3600 3600 0
171 20250408 165800 284608565 3600 3600 3600 3600 0
172 20250408 165700 284608565 3600 3600 3600 3600 0
173 20250408 165600 284608565 3600 3600 3600 3600 0
174 20250408 165500 284608565 3600 3600 3600 3600 0
175 20250408 165400 284608565 3600 3600 3600 3600 0
176 20250408 165300 284608565 3600 3600 3600 3600 0
177 20250408 165200 284608565 3600 3600 3600 3600 0
178 20250408 165100 284608565 3600 3600 3600 3600 0
179 20250408 165000 284608565 3600 3600 3600 3600 0
180 20250408 164900 284608565 3600 3600 3600 3600 0
181 20250408 164800 284608565 3600 3600 3600 3600 0
182 20250408 164700 284608565 3600 3600 3600 3600 1101
183 20250408 164600 284608565 3600 3600 3600 3600 0
184 20250408 164500 284608565 3600 3600 3600 3600 0
185 20250408 164400 284608565 3600 3600 3600 3600 0
186 20250408 164300 284608565 3600 3600 3600 3600 0
187 20250408 164200 284608565 3600 3600 3600 3600 0
188 20250408 164100 284608565 3600 3600 3600 3600 0
189 20250408 164000 284608565 3600 3600 3600 3600 0
190 20250408 163900 284608565 3600 3600 3600 3600 0
191 20250408 163800 284608565 3600 3600 3600 3600 0
192 20250408 163700 284608565 3600 3600 3600 3600 0
193 20250408 163600 284608565 3600 3600 3600 3600 0
194 20250408 163500 284608565 3600 3600 3600 3600 0
195 20250408 163400 284608565 3600 3600 3600 3600 0
196 20250408 163300 284608565 3600 3600 3600 3600 0
197 20250408 163200 284608565 3600 3600 3600 3600 0
198 20250408 163100 284608565 3600 3600 3600 3600 0
199 20250408 163000 284608565 3600 3600 3600 3600 0
200 20250408 162900 284608565 3600 3600 3600 3600 0
201 20250408 162800 284608565 3600 3600 3600 3600 0
202 20250408 162700 284608565 3600 3600 3600 3600 0
203 20250408 162600 284608565 3600 3600 3600 3600 0
204 20250408 162500 284608565 3600 3600 3600 3600 0
205 20250408 162400 284608565 3600 3600 3600 3600 0
206 20250408 162300 284608565 3600 3600 3600 3600 0
207 20250408 162200 284608565 3600 3600 3600 3600 0
208 20250408 162100 284608565 3600 3600 3600 3600 0
209 20250408 162000 284608565 3600 3600 3600 3600 0
210 20250408 161900 284608565 3600 3600 3600 3600 0
211 20250408 161800 284608565 3600 3600 3600 3600 0
212 20250408 161700 284608565 3600 3600 3600 3600 1101
213 20250408 161600 284608565 3600 3600 3600 3600 0
214 20250408 161500 284608565 3600 3600 3600 3600 0
215 20250408 161400 284608565 3600 3600 3600 3600 0
216 20250408 161300 284608565 3600 3600 3600 3600 0
217 20250408 161200 284608565 3600 3600 3600 3600 0
218 20250408 161100 284608565 3600 3600 3600 3600 0
219 20250408 161000 284608565 3600 3600 3600 3600 0
220 20250408 160900 284608565 3600 3600 3600 3600 0
221 20250408 160800 284608565 3600 3600 3600 3600 0
222 20250408 160700 284608565 3600 3600 3600 3600 0
223 20250408 160600 284608565 3600 3600 3600 3600 0
224 20250408 160500 284608565 3600 3600 3600 3600 0
225 20250408 160400 284608565 3600 3600 3600 3600 0
226 20250408 160300 284608565 3600 3600 3600 3600 0
227 20250408 160200 284608565 3600 3600 3600 3600 0
228 20250408 160100 284608565 3600 3600 3600 3600 0
229 20250408 160000 284608565 3600 3600 3600 3600 0
230 20250408 155900 284608565 3600 3600 3600 3600 0
231 20250408 155800 284608565 3600 3600 3600 3600 0
232 20250408 155700 284608565 3600 3600 3600 3600 0
233 20250408 155600 284608565 3600 3600 3600 3600 0
234 20250408 155500 284608565 3600 3600 3600 3600 0
235 20250408 155400 284608565 3600 3600 3600 3600 0
236 20250408 155300 284608565 3600 3600 3600 3600 0
237 20250408 155200 284608565 3600 3600 3600 3600 0
238 20250408 155100 284608565 3600 3600 3600 3600 0
239 20250408 155000 284608565 3600 3600 3600 3600 0
240 20250408 154900 284608565 3600 3600 3600 3600 0
241 20250408 154800 284608565 3600 3600 3600 3600 0
242 20250408 154700 284608565 3600 3600 3600 3600 1101
243 20250408 154600 284608565 3600 3600 3600 3600 0
244 20250408 154500 284608565 3600 3600 3600 3600 0
245 20250408 154400 284608565 3600 3600 3600 3600 0
246 20250408 154300 284608565 3600 3600 3600 3600 0
247 20250408 154200 284608565 3600 3600 3600 3600 0
248 20250408 154100 284608565 3600 3600 3600 3600 0
249 20250408 154000 284608565 3600 3600 3600 3600 0
250 20250408 153900 284608565 3600 3600 3600 3600 0
251 20250408 153800 284608565 3600 3600 3600 3600 0
252 20250408 153700 284608565 3600 3600 3600 3600 0
253 20250408 153600 284608565 3600 3600 3600 3600 0
254 20250408 153500 284608565 3600 3600 3600 3600 0
255 20250408 153400 284608565 3600 3600 3600 3600 0
256 20250408 153300 284608565 3600 3600 3600 3600 0
257 20250408 153200 284608565 3600 3600 3600 3600 0
258 20250408 153100 284608565 3600 3600 3600 3600 0
259 20250408 153000 284608565 3600 3600 3600 3600 1101
260 20250408 152900 280644965 3580 3580 3580 3580 0
261 20250408 152800 280644965 3580 3580 3580 3580 0
262 20250408 152700 280644965 3580 3580 3580 3580 0
263 20250408 152600 280644965 3580 3580 3580 3580 0
264 20250408 152500 280644965 3580 3580 3580 3580 0
265 20250408 152400 280644965 3580 3580 3580 3580 0
266 20250408 152300 280644965 3580 3580 3580 3580 0
267 20250408 152200 280644965 3580 3580 3580 3580 0
268 20250408 152100 280644965 3580 3580 3580 3580 0
269 20250408 152000 280644965 3580 3580 3580 3580 0
270 20250408 151900 280644965 3580 3580 3580 3580 24
271 20250408 151800 280559045 3575 3580 3580 3575 257
272 20250408 151700 279640065 3580 3580 3580 3575 1024
273 20250408 151600 275979015 3585 3585 3585 3580 102
274 20250408 151500 275613665 3585 3585 3585 3585 1
275 20250408 151400 275610080 3580 3580 3580 3580 759
276 20250408 151300 272892860 3585 3580 3585 3580 343
277 20250408 151200 271664915 3585 3590 3590 3585 163
278 20250408 151100 271080555 3590 3590 3590 3590 1
279 20250408 151000 271076965 3585 3590 3590 3585 197
280 20250408 150900 270370715 3590 3590 3590 3590 0
281 20250408 150800 270370715 3590 3590 3590 3590 2
282 20250408 150700 270363535 3590 3590 3590 3590 4
283 20250408 150600 270349175 3590 3590 3590 3590 1
284 20250408 150500 270345585 3590 3590 3590 3590 1
285 20250408 150400 270341995 3590 3590 3590 3590 1
286 20250408 150300 270338405 3585 3595 3595 3585 199
287 20250408 150200 269624980 3590 3590 3590 3590 432
288 20250408 150100 268074100 3590 3590 3590 3590 0
289 20250408 150000 268074100 3590 3590 3590 3590 63
290 20250408 145900 267847930 3590 3585 3590 3585 145
291 20250408 145800 267328000 3590 3590 3590 3590 2
292 20250408 145700 267320820 3590 3590 3590 3590 5
293 20250408 145600 267302870 3590 3590 3590 3580 121
294 20250408 145500 266869480 3590 3590 3590 3590 1
295 20250408 145400 266865890 3580 3585 3585 3580 865
296 20250408 145300 263765340 3585 3595 3595 3580 13020
297 20250408 145200 217127045 3600 3600 3600 3600 1
298 20250408 145100 217123445 3600 3605 3605 3600 1490
299 20250408 145000 211759140 3605 3605 3605 3605 21
300 20250408 144900 211683435 3605 3605 3605 3605 1
301 20250408 144800 211679830 3605 3605 3605 3605 104
302 20250408 144700 211304910 3605 3605 3605 3605 4
303 20250408 144600 211290490 3605 3605 3605 3605 21
304 20250408 144500 211214785 3605 3605 3605 3605 62
305 20250408 144400 210991275 3605 3605 3605 3605 1
306 20250408 144300 210987670 3605 3605 3605 3605 21
307 20250408 144200 210911965 3605 3605 3605 3605 63
308 20250408 144100 210684850 3605 3605 3605 3605 55
309 20250408 144000 210486575 3605 3605 3605 3600 24
310 20250408 143900 210400060 3605 3605 3605 3605 124
311 20250408 143800 209953040 3605 3605 3605 3605 1
312 20250408 143700 209949435 3600 3600 3600 3600 200
313 20250408 143600 209229435 3605 3605 3605 3605 21
314 20250408 143500 209153730 3605 3600 3605 3600 201
315 20250408 143400 208430125 3605 3605 3605 3605 1
316 20250408 143300 208426520 3605 3605 3605 3605 82
317 20250408 143200 208130910 3605 3605 3605 3605 1
318 20250408 143100 208127305 3605 3600 3605 3600 182
319 20250408 143000 207472100 3600 3600 3600 3600 21
320 20250408 142900 207396500 3590 3605 3605 3590 532
321 20250408 142800 205484775 3605 3605 3605 3605 45
322 20250408 142700 205322550 3615 3610 3615 3610 127
323 20250408 142600 204863755 3615 3615 3615 3615 21
324 20250408 142500 204787840 3615 3615 3615 3615 42
325 20250408 142400 204636010 3615 3610 3615 3610 62
326 20250408 142300 204412185 3615 3615 3615 3615 21
327 20250408 142200 204336270 3615 3615 3615 3615 1
328 20250408 142100 204332655 3610 3615 3615 3610 62
329 20250408 142000 204108830 3615 3615 3615 3615 20
330 20250408 141900 204036530 3615 3615 3615 3615 45
331 20250408 141800 203873855 3610 3610 3610 3610 62
332 20250408 141700 203650035 3615 3615 3615 3615 4
333 20250408 141600 203635575 3615 3615 3615 3615 20
334 20250408 141500 203563275 3610 3610 3610 3610 61
335 20250408 141400 203343065 3615 3615 3615 3615 0
336 20250408 141300 203343065 3615 3615 3615 3615 20
337 20250408 141200 203270765 3610 3610 3610 3610 62
338 20250408 141100 203046945 3615 3615 3615 3615 0
339 20250408 141000 203046945 3615 3615 3615 3615 20
340 20250408 140900 202974645 3610 3610 3610 3610 1
341 20250408 140800 202971035 3615 3605 3615 3605 500
342 20250408 140700 201165705 3605 3600 3605 3600 247
343 20250408 140600 200276490 3600 3600 3600 3595 346
344 20250408 140500 199032215 3600 3600 3600 3600 0
345 20250408 140400 199032215 3600 3600 3600 3600 0
346 20250408 140300 199032215 3600 3600 3600 3600 82
347 20250408 140200 198737015 3600 3600 3600 3600 0
348 20250408 140100 198737015 3600 3600 3600 3600 0
349 20250408 140000 198737015 3600 3600 3600 3600 20
350 20250408 135900 198665015 3595 3595 3595 3595 0
351 20250408 135800 198665015 3595 3600 3600 3595 67
352 20250408 135700 198424135 3600 3600 3600 3600 20
353 20250408 135600 198352135 3595 3595 3595 3595 0
354 20250408 135500 198352135 3595 3595 3595 3595 0
355 20250408 135400 198352135 3595 3600 3600 3595 165
356 20250408 135300 197758650 3600 3595 3600 3595 120
357 20250408 135200 197327150 3595 3595 3595 3595 0
358 20250408 135100 197327150 3595 3595 3595 3595 60
359 20250408 135000 197111450 3600 3595 3600 3585 791
360 20250408 134900 194270330 3600 3600 3600 3600 0
361 20250408 134800 194270330 3600 3600 3600 3600 3
362 20250408 134700 194259530 3600 3600 3600 3600 20
363 20250408 134600 194187530 3600 3600 3600 3600 121
364 20250408 134500 193751930 3610 3605 3610 3605 102
365 20250408 134400 193384020 3610 3610 3610 3610 0
366 20250408 134300 193384020 3610 3610 3610 3610 20
367 20250408 134200 193311820 3605 3605 3605 3605 61
368 20250408 134100 193091915 3605 3605 3605 3605 0
369 20250408 134000 193091915 3605 3610 3610 3605 1020
370 20250408 133900 189414715 3605 3605 3605 3605 61
371 20250408 133800 189194810 3610 3610 3610 3610 3
372 20250408 133700 189183980 3610 3610 3610 3610 20
373 20250408 133600 189111780 3605 3605 3605 3605 0
374 20250408 133500 189111780 3605 3605 3605 3605 0
375 20250408 133400 189111780 3605 3605 3605 3605 0
376 20250408 133300 189111780 3605 3610 3615 3605 250
377 20250408 133200 188209615 3610 3610 3610 3610 278
378 20250408 133100 187206035 3610 3610 3610 3610 0
379 20250408 133000 187206035 3610 3610 3610 3610 81
380 20250408 132900 186913625 3610 3610 3610 3610 0
381 20250408 132800 186913625 3610 3610 3610 3610 3
382 20250408 132700 186902795 3610 3610 3610 3605 85
383 20250408 132600 186595950 3605 3605 3605 3605 0
384 20250408 132500 186595950 3605 3605 3605 3605 0
385 20250408 132400 186595950 3605 3605 3605 3605 28
386 20250408 132300 186495010 3610 3610 3610 3610 20
387 20250408 132200 186422810 3605 3605 3605 3605 0
388 20250408 132100 186422810 3605 3605 3605 3605 62
389 20250408 132000 186199300 3605 3605 3605 3605 20
390 20250408 131900 186127200 3610 3610 3610 3610 0
391 20250408 131800 186127200 3610 3610 3610 3605 513
392 20250408 131700 184277515 3610 3610 3610 3610 82
393 20250408 131600 183981495 3605 3610 3610 3605 216
394 20250408 131500 183201805 3615 3615 3615 3615 61
395 20250408 131400 182981290 3615 3615 3615 3615 0
396 20250408 131300 182981290 3615 3615 3615 3615 20
397 20250408 131200 182908990 3610 3610 3610 3610 0
398 20250408 131100 182908990 3610 3610 3610 3610 0
399 20250408 131000 182908990 3610 3610 3610 3605 2358
400 20250408 130900 174407865 3615 3615 3615 3615 98
401 20250408 130800 174053595 3615 3615 3615 3615 3
402 20250408 130700 174042750 3615 3615 3615 3615 20
403 20250408 130600 173970450 3615 3615 3615 3615 61
404 20250408 130500 173749935 3615 3615 3615 3615 0
405 20250408 130400 173749935 3615 3615 3615 3615 20
406 20250408 130300 173677635 3615 3615 3615 3615 62
407 20250408 130200 173453505 3610 3620 3620 3610 160
408 20250408 130100 172875485 3620 3620 3620 3620 0
409 20250408 130000 172875485 3620 3620 3620 3620 20
410 20250408 125900 172803085 3615 3615 3615 3615 0
411 20250408 125800 172803085 3615 3615 3615 3615 3
412 20250408 125700 172792240 3615 3615 3615 3615 141
413 20250408 125600 172282525 3615 3615 3615 3615 39
414 20250408 125500 172141540 3610 3610 3610 3610 0
415 20250408 125400 172141540 3610 3610 3610 3610 83
416 20250408 125300 171841910 3605 3605 3605 3605 0
417 20250408 125200 171841910 3605 3605 3605 3605 0
418 20250408 125100 171841910 3605 3610 3610 3605 199
419 20250408 125000 171124210 3610 3610 3610 3610 61
420 20250408 124900 170904000 3610 3610 3610 3610 0
421 20250408 124800 170904000 3610 3610 3610 3610 71
422 20250408 124700 170647690 3610 3610 3610 3610 20
423 20250408 124600 170575490 3605 3605 3605 3605 1646
424 20250408 124500 164641660 3600 3590 3600 3590 2320
425 20250408 124400 156300075 3590 3590 3590 3590 20
426 20250408 124300 156228275 3595 3595 3595 3595 0
427 20250408 124200 156228275 3595 3595 3595 3595 61
428 20250408 124100 156008980 3595 3595 3595 3595 0
429 20250408 124000 156008980 3595 3595 3595 3595 20
430 20250408 123900 155937080 3590 3595 3595 3590 291
431 20250408 123800 154892085 3600 3600 3600 3600 3
432 20250408 123700 154881285 3600 3600 3600 3595 121
433 20250408 123600 154446185 3600 3600 3600 3600 62
434 20250408 123500 154222985 3600 3600 3600 3600 0
435 20250408 123400 154222985 3600 3600 3600 3600 20
436 20250408 123300 154150985 3600 3600 3600 3600 98
437 20250408 123200 153798185 3605 3605 3605 3605 0
438 20250408 123100 153798185 3605 3605 3605 3605 0
439 20250408 123000 153798185 3605 3605 3605 3600 145
440 20250408 122900 153275775 3610 3610 3610 3610 0
441 20250408 122800 153275775 3610 3610 3610 3610 3
442 20250408 122700 153264945 3610 3605 3610 3605 81
443 20250408 122600 152972840 3600 3600 3600 3600 0
444 20250408 122500 152972840 3600 3600 3600 3600 109
445 20250408 122400 152580440 3615 3605 3615 3605 125
446 20250408 122300 152129175 3605 3605 3605 3605 0
447 20250408 122200 152129175 3605 3605 3605 3605 0
448 20250408 122100 152129175 3605 3615 3615 3605 82
449 20250408 122000 151833365 3615 3615 3615 3615 0
450 20250408 121900 151833365 3615 3615 3615 3615 0
451 20250408 121800 151833365 3615 3605 3615 3605 101
452 20250408 121700 151468860 3605 3605 3605 3605 20
453 20250408 121600 151396760 3605 3605 3605 3605 0
454 20250408 121500 151396760 3605 3605 3605 3605 61
455 20250408 121400 151176855 3605 3605 3605 3605 20
456 20250408 121300 151104755 3605 3605 3605 3605 6
457 20250408 121200 151083125 3605 3605 3605 3605 105
458 20250408 121100 150704600 3605 3605 3605 3605 21
459 20250408 121000 150628895 3605 3605 3605 3605 0
460 20250408 120900 150628895 3605 3605 3605 3605 61
461 20250408 120800 150408990 3605 3605 3605 3605 3
462 20250408 120700 150398175 3605 3610 3610 3605 21
463 20250408 120600 150322465 3610 3610 3610 3610 0
464 20250408 120500 150322465 3610 3610 3610 3610 0
465 20250408 120400 150322465 3610 3610 3610 3610 21
466 20250408 120300 150246655 3600 3600 3600 3600 50
467 20250408 120200 150066655 3605 3605 3605 3605 0
468 20250408 120100 150066655 3605 3600 3605 3580 3434
469 20250408 120000 137720265 3600 3615 3615 3595 3724
470 20250408 115900 124317950 3615 3615 3615 3615 0
471 20250408 115800 124317950 3615 3615 3615 3615 3
472 20250408 115700 124307105 3615 3615 3615 3615 82
473 20250408 115600 124010675 3615 3620 3620 3615 783
474 20250408 115500 121179315 3625 3625 3625 3625 0
475 20250408 115400 121179315 3625 3625 3625 3625 83
476 20250408 115300 120878440 3625 3625 3625 3625 0
477 20250408 115200 120878440 3625 3625 3625 3625 41
478 20250408 115100 120729815 3625 3625 3625 3625 82
479 20250408 115000 120432565 3625 3625 3625 3625 0
480 20250408 114900 120432565 3625 3625 3625 3625 0
481 20250408 114800 120432565 3625 3625 3625 3625 64
482 20250408 114700 120200565 3625 3625 3625 3625 21
483 20250408 114600 120124440 3625 3625 3625 3625 0
484 20250408 114500 120124440 3625 3625 3625 3625 103
485 20250408 114400 119751065 3625 3625 3625 3625 21
486 20250408 114300 119674940 3625 3625 3625 3625 1
487 20250408 114200 119671315 3625 3625 3625 3625 62
488 20250408 114100 119446565 3625 3620 3625 3620 65
489 20250408 114000 119211165 3625 3625 3625 3625 0
490 20250408 113900 119211165 3625 3625 3625 3625 65
491 20250408 113800 118975540 3625 3625 3625 3625 0
492 20250408 113700 118975540 3625 3625 3625 3625 21
493 20250408 113600 118899415 3625 3625 3625 3625 61
494 20250408 113500 118678290 3625 3630 3630 3625 63
495 20250408 113400 118449910 3630 3630 3630 3630 20
496 20250408 113300 118377310 3630 3630 3630 3630 0
497 20250408 113200 118377310 3630 3635 3635 3630 6
498 20250408 113100 118355505 3635 3635 3635 3635 20
499 20250408 113000 118282805 3620 3615 3625 3615 1636
500 20250408 112900 112360440 3625 3630 3630 3610 2041
501 20250408 112800 104985900 3630 3630 3630 3630 20
502 20250408 112700 104913300 3630 3635 3635 3630 69
503 20250408 112600 104662525 3635 3635 3635 3635 61
504 20250408 112500 104440790 3635 3635 3635 3635 18
505 20250408 112400 104375360 3640 3650 3650 3640 1970
506 20250408 112300 97203920 3655 3655 3655 3655 0
507 20250408 112200 97203920 3655 3655 3655 3655 4
508 20250408 112100 97189300 3655 3650 3655 3650 136
509 20250408 112000 96692225 3650 3652 3652 3650 115
510 20250408 111900 96272415 3655 3655 3655 3655 0
511 20250408 111800 96272415 3655 3655 3655 3655 81
512 20250408 111700 95976360 3650 3650 3650 3650 408
513 20250408 111600 94487160 3650 3650 3650 3650 0
514 20250408 111500 94487160 3650 3650 3650 3650 0
515 20250408 111400 94487160 3650 3650 3650 3650 78
516 20250408 111300 94202460 3650 3650 3650 3650 799
517 20250408 111200 91286110 3645 3645 3645 3645 0
518 20250408 111100 91286110 3645 3645 3645 3645 20
519 20250408 111000 91213210 3640 3640 3640 3640 0
520 20250408 110900 91213210 3640 3645 3645 3640 198
521 20250408 110800 90492025 3645 3645 3645 3645 23
522 20250408 110700 90408190 3645 3645 3645 3645 9
523 20250408 110600 90375385 3645 3645 3645 3645 333
524 20250408 110500 89161600 3645 3645 3645 3645 0
525 20250408 110400 89161600 3645 3645 3645 3645 20
526 20250408 110300 89088700 3640 3640 3655 3640 1831
527 20250408 110200 82414665 3640 3640 3640 3640 561
528 20250408 110100 80372625 3640 3640 3640 3640 327
529 20250408 110000 79182345 3635 3635 3635 3635 0
530 20250408 105900 79182345 3635 3630 3635 3630 545
531 20250408 105800 77202770 3630 3630 3630 3630 20
532 20250408 105700 77130170 3630 3630 3630 3630 66
533 20250408 105600 76890590 3625 3630 3630 3625 11
534 20250408 105500 76850710 3630 3630 3630 3630 0
535 20250408 105400 76850710 3630 3620 3630 3620 67
536 20250408 105300 76607905 3620 3620 3620 3620 0
537 20250408 105200 76607905 3620 3620 3620 3620 2
538 20250408 105100 76600665 3620 3620 3620 3620 84
539 20250408 105000 76296585 3625 3625 3625 3625 0
540 20250408 104900 76296585 3625 3625 3625 3625 1
541 20250408 104800 76292960 3625 3620 3625 3620 122
542 20250408 104700 75851120 3620 3615 3620 3615 124
543 20250408 104600 75402845 3615 3615 3615 3615 1
544 20250408 104500 75399230 3620 3620 3620 3620 20
545 20250408 104400 75326830 3615 3610 3615 3610 262
546 20250408 104300 74380980 3610 3610 3610 3610 40
547 20250408 104200 74236580 3610 3610 3610 3610 62
548 20250408 104100 74012760 3610 3610 3610 3610 21
549 20250408 104000 73936950 3610 3610 3610 3610 102
550 20250408 103900 73568730 3610 3610 3610 3610 1
551 20250408 103800 73565120 3610 3610 3610 3610 22
552 20250408 103700 73485700 3610 3605 3610 3605 652
553 20250408 103600 71134760 3605 3605 3605 3600 44
554 20250408 103500 70976150 3600 3605 3605 3600 175
555 20250408 103400 70346050 3605 3605 3605 3605 1
556 20250408 103300 70342445 3605 3605 3605 3605 2
557 20250408 103200 70335235 3605 3605 3605 3605 1
558 20250408 103100 70331630 3605 3605 3605 3605 1031
559 20250408 103000 66614875 3600 3600 3605 3600 173
560 20250408 102900 65991765 3605 3605 3605 3605 1
561 20250408 102800 65988160 3605 3605 3605 3605 20
562 20250408 102700 65916060 3605 3605 3605 3605 64
563 20250408 102600 65685340 3605 3605 3605 3605 0
564 20250408 102500 65685340 3605 3605 3605 3605 21
565 20250408 102400 65609635 3605 3605 3605 3605 1
566 20250408 102300 65606030 3605 3595 3605 3590 3027
567 20250408 102200 54737415 3610 3600 3610 3600 1666
568 20250408 102100 48739145 3600 3600 3600 3600 82
569 20250408 102000 48443945 3600 3600 3600 3600 1
570 20250408 101900 48440345 3600 3600 3600 3600 1
571 20250408 101800 48436745 3600 3600 3600 3600 47
572 20250408 101700 48267545 3600 3595 3600 3595 63
573 20250408 101600 48041005 3610 3610 3620 3595 1883
574 20250408 101500 41254605 3630 3600 3630 3600 759
575 20250408 101400 38515005 3600 3600 3600 3600 1
576 20250408 101300 38511405 3600 3600 3600 3600 0
577 20250408 101200 38511405 3600 3590 3600 3590 487
578 20250408 101100 36762525 3590 3590 3590 3590 20
579 20250408 101000 36690725 3590 3590 3590 3590 1
580 20250408 100900 36687135 3590 3590 3590 3590 63
581 20250408 100800 36460965 3590 3590 3590 3590 20
582 20250408 100700 36389165 3590 3590 3590 3590 1
583 20250408 100600 36385575 3590 3590 3590 3590 61
584 20250408 100500 36166585 3590 3590 3590 3590 21
585 20250408 100400 36091195 3590 3590 3590 3590 1
586 20250408 100300 36087605 3585 3585 3585 3585 11
587 20250408 100200 36048170 3585 3585 3585 3585 6
588 20250408 100100 36026660 3585 3585 3585 3585 20
589 20250408 100000 35954960 3585 3585 3585 3585 1
590 20250408 095900 35951375 3585 3585 3585 3585 0
591 20250408 095800 35951375 3585 3585 3590 3585 62
592 20250408 095700 35729005 3585 3590 3590 3585 10
593 20250408 095600 35693150 3590 3590 3590 3590 0
594 20250408 095500 35693150 3590 3590 3590 3590 21
595 20250408 095400 35617760 3590 3590 3590 3590 0
596 20250408 095300 35617760 3590 3590 3590 3590 1
597 20250408 095200 35614170 3590 3590 3590 3590 22
598 20250408 095100 35535190 3590 3590 3590 3590 0
599 20250408 095000 35535190 3590 3590 3590 3590 1
600 20250408 094900 35531600 3590 3590 3590 3590 0
601 20250408 094800 35531600 3590 3590 3590 3590 38
602 20250408 094700 35395180 3590 3580 3590 3575 482
603 20250408 094600 33671720 3590 3590 3590 3590 0
604 20250408 094500 33671720 3590 3590 3590 3590 21
605 20250408 094400 33596330 3590 3585 3590 3585 26
606 20250408 094300 33503075 3585 3585 3585 3585 1
607 20250408 094200 33499490 3585 3585 3590 3585 66
608 20250408 094100 33262765 3585 3585 3590 3585 75
609 20250408 094000 32993885 3585 3585 3585 3585 23
610 20250408 093900 32911430 3575 3585 3585 3575 194
611 20250408 093800 32217320 3585 3590 3590 3585 156
612 20250408 093700 31657385 3590 3590 3590 3575 134
613 20250408 093600 31177755 3590 3590 3590 3585 43
614 20250408 093500 31023390 3590 3590 3590 3590 31
615 20250408 093400 30912100 3580 3585 3595 3580 123
616 20250408 093300 30470765 3585 3580 3585 3575 695
617 20250408 093200 27982515 3580 3580 3580 3580 24
618 20250408 093100 27896595 3580 3580 3580 3575 29
619 20250408 093000 27792905 3580 3580 3580 3580 3
620 20250408 092900 27782165 3580 3580 3580 3580 82
621 20250408 092800 27488605 3580 3580 3580 3580 2
622 20250408 092700 27481445 3580 3580 3580 3580 1
623 20250408 092600 27477865 3580 3580 3580 3580 3
624 20250408 092500 27467125 3580 3580 3580 3580 3
625 20250408 092400 27456385 3580 3580 3580 3580 2
626 20250408 092300 27449225 3580 3580 3580 3580 4
627 20250408 092200 27434905 3580 3580 3580 3580 1
628 20250408 092100 27431325 3580 3580 3580 3580 458
629 20250408 092000 25791685 3585 3585 3585 3585 103
630 20250408 091900 25422430 3585 3580 3585 3580 229
631 20250408 091800 24602305 3580 3585 3585 3580 3
632 20250408 091700 24591560 3585 3585 3590 3585 1067
633 20250408 091600 20766040 3585 3575 3585 3575 2
634 20250408 091500 20758880 3590 3590 3590 3590 3
635 20250408 091400 20748110 3590 3590 3590 3590 30
636 20250408 091300 20640410 3590 3590 3590 3590 40
637 20250408 091200 20496810 3590 3590 3590 3590 2
638 20250408 091100 20489630 3590 3590 3590 3590 4
639 20250408 091000 20475270 3590 3570 3590 3570 1221
640 20250408 090900 16106665 3570 3570 3570 3570 2
641 20250408 090800 16099525 3550 3570 3570 3550 2005
642 20250408 090700 8967590 3575 3570 3575 3570 281
643 20250408 090600 7963140 3575 3575 3575 3575 3
644 20250408 090500 7952415 3560 3590 3590 3560 1101
645 20250408 090400 4028700 3585 3590 3590 3585 32
646 20250408 090300 3913950 3590 3590 3590 3590 1
647 20250408 090200 3910360 3590 3570 3590 3570 495
648 20250408 090100 2143170 3590 3570 3590 3570 65
649 20250408 090000 1910450 3570 3570 3590 3570 535