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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
041920/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,190800,145823970,4800,4800,4800,4800,2525
20250407,190700,145823970,4800,4800,4800,4800,0
20250407,190600,145823970,4800,4800,4800,4800,0
20250407,190500,145823970,4800,4800,4800,4800,0
20250407,190400,145823970,4800,4800,4800,4800,0
20250407,190300,145823970,4800,4800,4800,4800,0
20250407,190200,145823970,4800,4800,4800,4800,0
20250407,190100,145823970,4800,4800,4800,4800,0
20250407,190000,145823970,4800,4800,4800,4800,0
20250407,185900,145823970,4800,4800,4800,4800,0
20250407,185800,145823970,4800,4800,4800,4800,0
20250407,185700,145823970,4800,4800,4800,4800,0
20250407,185600,145823970,4800,4800,4800,4800,0
20250407,185500,145823970,4800,4800,4800,4800,0
20250407,185400,145823970,4800,4800,4800,4800,0
20250407,185300,145823970,4800,4800,4800,4800,0
20250407,185200,145823970,4800,4800,4800,4800,0
20250407,185100,145823970,4800,4800,4800,4800,0
20250407,185000,145823970,4800,4800,4800,4800,0
20250407,184900,145823970,4800,4800,4800,4800,0
20250407,184800,145823970,4800,4800,4800,4800,0
20250407,184700,145823970,4800,4800,4800,4800,0
20250407,184600,145823970,4800,4800,4800,4800,0
20250407,184500,145823970,4800,4800,4800,4800,0
20250407,184400,145823970,4800,4800,4800,4800,0
20250407,184300,145823970,4800,4800,4800,4800,0
20250407,184200,145823970,4800,4800,4800,4800,0
20250407,184100,145823970,4800,4800,4800,4800,0
20250407,184000,145823970,4800,4800,4800,4800,0
20250407,183900,145823970,4800,4800,4800,4800,0
20250407,183800,145823970,4800,4800,4800,4800,2525
20250407,183700,145823970,4800,4800,4800,4800,0
20250407,183600,145823970,4800,4800,4800,4800,0
20250407,183500,145823970,4800,4800,4800,4800,0
20250407,183400,145823970,4800,4800,4800,4800,0
20250407,183300,145823970,4800,4800,4800,4800,0
20250407,183200,145823970,4800,4800,4800,4800,0
20250407,183100,145823970,4800,4800,4800,4800,0
20250407,183000,145823970,4800,4800,4800,4800,0
20250407,182900,145823970,4800,4800,4800,4800,0
20250407,182800,145823970,4800,4800,4800,4800,0
20250407,182700,145823970,4800,4800,4800,4800,0
20250407,182600,145823970,4800,4800,4800,4800,0
20250407,182500,145823970,4800,4800,4800,4800,0
20250407,182400,145823970,4800,4800,4800,4800,0
20250407,182300,145823970,4800,4800,4800,4800,0
20250407,182200,145823970,4800,4800,4800,4800,0
20250407,182100,145823970,4800,4800,4800,4800,0
20250407,182000,145823970,4800,4800,4800,4800,0
20250407,181900,145823970,4800,4800,4800,4800,0
20250407,181800,145823970,4800,4800,4800,4800,0
20250407,181700,145823970,4800,4800,4800,4800,0
20250407,181600,145823970,4800,4800,4800,4800,0
20250407,181500,145823970,4800,4800,4800,4800,0
20250407,181400,145823970,4800,4800,4800,4800,0
20250407,181300,145823970,4800,4800,4800,4800,0
20250407,181200,145823970,4800,4800,4800,4800,0
20250407,181100,145823970,4800,4800,4800,4800,0
20250407,181000,145823970,4800,4800,4800,4800,0
20250407,180900,145823970,4800,4800,4800,4800,0
20250407,180800,145823970,4800,4800,4800,4800,2525
20250407,180700,145823970,4800,4800,4800,4800,0
20250407,180600,145823970,4800,4800,4800,4800,0
20250407,180500,145823970,4800,4800,4800,4800,0
20250407,180400,145823970,4800,4800,4800,4800,0
20250407,180300,145823970,4800,4800,4800,4800,0
20250407,180200,145823970,4800,4800,4800,4800,0
20250407,180100,145823970,4800,4800,4800,4800,0
20250407,180000,145823970,4800,4800,4800,4800,0
20250407,175900,145823970,4800,4800,4800,4800,0
20250407,175800,145823970,4800,4800,4800,4800,0
20250407,175700,145823970,4800,4800,4800,4800,0
20250407,175600,145823970,4800,4800,4800,4800,0
20250407,175500,145823970,4800,4800,4800,4800,0
20250407,175400,145823970,4800,4800,4800,4800,0
20250407,175300,145823970,4800,4800,4800,4800,0
20250407,175200,145823970,4800,4800,4800,4800,0
20250407,175100,145823970,4800,4800,4800,4800,0
20250407,175000,145823970,4800,4800,4800,4800,0
20250407,174900,145823970,4800,4800,4800,4800,0
20250407,174800,145823970,4800,4800,4800,4800,0
20250407,174700,145823970,4800,4800,4800,4800,0
20250407,174600,145823970,4800,4800,4800,4800,0
20250407,174500,145823970,4800,4800,4800,4800,0
20250407,174400,145823970,4800,4800,4800,4800,0
20250407,174300,145823970,4800,4800,4800,4800,0
20250407,174200,145823970,4800,4800,4800,4800,0
20250407,174100,145823970,4800,4800,4800,4800,0
20250407,174000,145823970,4800,4800,4800,4800,0
20250407,173900,145823970,4800,4800,4800,4800,0
20250407,173800,145823970,4800,4800,4800,4800,2525
20250407,173700,145823970,4800,4800,4800,4800,0
20250407,173600,145823970,4800,4800,4800,4800,0
20250407,173500,145823970,4800,4800,4800,4800,0
20250407,173400,145823970,4800,4800,4800,4800,0
20250407,173300,145823970,4800,4800,4800,4800,0
20250407,173200,145823970,4800,4800,4800,4800,0
20250407,173100,145823970,4800,4800,4800,4800,0
20250407,173000,145823970,4800,4800,4800,4800,0
20250407,172900,145823970,4800,4800,4800,4800,0
20250407,172800,145823970,4800,4800,4800,4800,0
20250407,172700,145823970,4800,4800,4800,4800,0
20250407,172600,145823970,4800,4800,4800,4800,0
20250407,172500,145823970,4800,4800,4800,4800,0
20250407,172400,145823970,4800,4800,4800,4800,0
20250407,172300,145823970,4800,4800,4800,4800,0
20250407,172200,145823970,4800,4800,4800,4800,0
20250407,172100,145823970,4800,4800,4800,4800,0
20250407,172000,145823970,4800,4800,4800,4800,0
20250407,171900,145823970,4800,4800,4800,4800,0
20250407,171800,145823970,4800,4800,4800,4800,0
20250407,171700,145823970,4800,4800,4800,4800,0
20250407,171600,145823970,4800,4800,4800,4800,0
20250407,171500,145823970,4800,4800,4800,4800,0
20250407,171400,145823970,4800,4800,4800,4800,0
20250407,171300,145823970,4800,4800,4800,4800,0
20250407,171200,145823970,4800,4800,4800,4800,0
20250407,171100,145823970,4800,4800,4800,4800,0
20250407,171000,145823970,4800,4800,4800,4800,0
20250407,170900,145823970,4800,4800,4800,4800,0
20250407,170800,145823970,4800,4800,4800,4800,2525
20250407,170700,145823970,4800,4800,4800,4800,0
20250407,170600,145823970,4800,4800,4800,4800,0
20250407,170500,145823970,4800,4800,4800,4800,0
20250407,170400,145823970,4800,4800,4800,4800,0
20250407,170300,145823970,4800,4800,4800,4800,0
20250407,170200,145823970,4800,4800,4800,4800,0
20250407,170100,145823970,4800,4800,4800,4800,0
20250407,170000,145823970,4800,4800,4800,4800,0
20250407,165900,145823970,4800,4800,4800,4800,0
20250407,165800,145823970,4800,4800,4800,4800,0
20250407,165700,145823970,4800,4800,4800,4800,0
20250407,165600,145823970,4800,4800,4800,4800,0
20250407,165500,145823970,4800,4800,4800,4800,0
20250407,165400,145823970,4800,4800,4800,4800,0
20250407,165300,145823970,4800,4800,4800,4800,0
20250407,165200,145823970,4800,4800,4800,4800,0
20250407,165100,145823970,4800,4800,4800,4800,0
20250407,165000,145823970,4800,4800,4800,4800,0
20250407,164900,145823970,4800,4800,4800,4800,0
20250407,164800,145823970,4800,4800,4800,4800,0
20250407,164700,145823970,4800,4800,4800,4800,0
20250407,164600,145823970,4800,4800,4800,4800,0
20250407,164500,145823970,4800,4800,4800,4800,0
20250407,164400,145823970,4800,4800,4800,4800,0
20250407,164300,145823970,4800,4800,4800,4800,0
20250407,164200,145823970,4800,4800,4800,4800,0
20250407,164100,145823970,4800,4800,4800,4800,0
20250407,164000,145823970,4800,4800,4800,4800,0
20250407,163900,145823970,4800,4800,4800,4800,0
20250407,163800,145823970,4800,4800,4800,4800,2525
20250407,163700,145823970,4800,4800,4800,4800,0
20250407,163600,145823970,4800,4800,4800,4800,0
20250407,163500,145823970,4800,4800,4800,4800,0
20250407,163400,145823970,4800,4800,4800,4800,0
20250407,163300,145823970,4800,4800,4800,4800,0
20250407,163200,145823970,4800,4800,4800,4800,0
20250407,163100,145823970,4800,4800,4800,4800,0
20250407,163000,145823970,4800,4800,4800,4800,0
20250407,162900,145823970,4800,4800,4800,4800,0
20250407,162800,145823970,4800,4800,4800,4800,0
20250407,162700,145823970,4800,4800,4800,4800,0
20250407,162600,145823970,4800,4800,4800,4800,0
20250407,162500,145823970,4800,4800,4800,4800,0
20250407,162400,145823970,4800,4800,4800,4800,0
20250407,162300,145823970,4800,4800,4800,4800,0
20250407,162200,145823970,4800,4800,4800,4800,0
20250407,162100,145823970,4800,4800,4800,4800,0
20250407,162000,145823970,4800,4800,4800,4800,0
20250407,161900,145823970,4800,4800,4800,4800,0
20250407,161800,145823970,4800,4800,4800,4800,0
20250407,161700,145823970,4800,4800,4800,4800,0
20250407,161600,145823970,4800,4800,4800,4800,0
20250407,161500,145823970,4800,4800,4800,4800,0
20250407,161400,145823970,4800,4800,4800,4800,0
20250407,161300,145823970,4800,4800,4800,4800,0
20250407,161200,145823970,4800,4800,4800,4800,0
20250407,161100,145823970,4800,4800,4800,4800,0
20250407,161000,145823970,4800,4800,4800,4800,0
20250407,160900,145823970,4800,4800,4800,4800,0
20250407,160800,145823970,4800,4800,4800,4800,2525
20250407,160700,145823970,4800,4800,4800,4800,0
20250407,160600,145823970,4800,4800,4800,4800,0
20250407,160500,145823970,4800,4800,4800,4800,0
20250407,160400,145823970,4800,4800,4800,4800,0
20250407,160300,145823970,4800,4800,4800,4800,0
20250407,160200,145823970,4800,4800,4800,4800,0
20250407,160100,145823970,4800,4800,4800,4800,0
20250407,160000,145823970,4800,4800,4800,4800,0
20250407,155900,145823970,4800,4800,4800,4800,0
20250407,155800,145823970,4800,4800,4800,4800,0
20250407,155700,145823970,4800,4800,4800,4800,0
20250407,155600,145823970,4800,4800,4800,4800,0
20250407,155500,145823970,4800,4800,4800,4800,0
20250407,155400,145823970,4800,4800,4800,4800,0
20250407,155300,145823970,4800,4800,4800,4800,0
20250407,155200,145823970,4800,4800,4800,4800,0
20250407,155100,145823970,4800,4800,4800,4800,0
20250407,155000,145823970,4800,4800,4800,4800,0
20250407,154900,145823970,4800,4800,4800,4800,0
20250407,154800,145823970,4800,4800,4800,4800,0
20250407,154700,145823970,4800,4800,4800,4800,0
20250407,154600,145823970,4800,4800,4800,4800,0
20250407,154500,145823970,4800,4800,4800,4800,0
20250407,154400,145823970,4800,4800,4800,4800,0
20250407,154300,145823970,4800,4800,4800,4800,0
20250407,154200,145823970,4800,4800,4800,4800,0
20250407,154100,145823970,4800,4800,4800,4800,0
20250407,154000,145823970,4800,4800,4800,4800,0
20250407,153900,145823970,4800,4800,4800,4800,0
20250407,153800,145823970,4800,4800,4800,4800,2525
20250407,153700,145823970,4800,4800,4800,4800,0
20250407,153600,145823970,4800,4800,4800,4800,0
20250407,153500,145823970,4800,4800,4800,4800,0
20250407,153400,145823970,4800,4800,4800,4800,0
20250407,153300,145823970,4800,4800,4800,4800,0
20250407,153200,145823970,4800,4800,4800,4800,0
20250407,153100,145823970,4800,4800,4800,4800,0
20250407,153000,145823970,4800,4800,4800,4800,2525
20250407,152900,133703970,4790,4790,4790,4790,0
20250407,152800,133703970,4790,4790,4790,4790,0
20250407,152700,133703970,4790,4790,4790,4790,0
20250407,152600,133703970,4790,4790,4790,4790,0
20250407,152500,133703970,4790,4790,4790,4790,0
20250407,152400,133703970,4790,4790,4790,4790,0
20250407,152300,133703970,4790,4790,4790,4790,0
20250407,152200,133703970,4790,4790,4790,4790,0
20250407,152100,133703970,4790,4790,4790,4790,0
20250407,152000,133703970,4790,4790,4790,4790,0
20250407,151900,133703970,4790,4790,4790,4790,0
20250407,151800,133703970,4790,4730,4790,4730,1918
20250407,151700,124598780,4700,4715,4715,4700,340
20250407,151600,122999355,4730,4730,4730,4730,0
20250407,151500,122999355,4730,4730,4730,4730,901
20250407,151400,118737625,4715,4720,4720,4715,5
20250407,151300,118714040,4730,4725,4730,4725,848
20250407,151200,114703835,4725,4725,4725,4725,0
20250407,151100,114703835,4725,4725,4725,4725,2
20250407,151000,114694385,4720,4720,4720,4720,0
20250407,150900,114694385,4720,4720,4720,4720,0
20250407,150800,114694385,4720,4720,4720,4720,0
20250407,150700,114694385,4720,4720,4720,4720,16
20250407,150600,114618865,4730,4730,4730,4730,0
20250407,150500,114618865,4730,4730,4730,4730,0
20250407,150400,114618865,4730,4730,4730,4730,0
20250407,150300,114618865,4730,4730,4730,4730,0
20250407,150200,114618865,4730,4730,4730,4730,0
20250407,150100,114618865,4730,4730,4730,4730,0
20250407,150000,114618865,4730,4730,4730,4730,44
20250407,145900,114410745,4730,4730,4730,4730,44
20250407,145800,114202625,4725,4725,4725,4725,0
20250407,145700,114202625,4725,4725,4725,4725,0
20250407,145600,114202625,4725,4725,4725,4725,10
20250407,145500,114155375,4730,4730,4730,4730,0
20250407,145400,114155375,4730,4730,4730,4730,50
20250407,145300,113918875,4730,4730,4730,4730,403
20250407,145200,112012685,4730,4735,4735,4730,1597
20250407,145100,104458380,4750,4750,4750,4750,81
20250407,145000,104073630,4735,4735,4735,4735,0
20250407,144900,104073630,4735,4735,4735,4735,0
20250407,144800,104073630,4735,4740,4740,4735,38
20250407,144700,103893585,4750,4750,4750,4750,0
20250407,144600,103893585,4750,4750,4750,4750,0
20250407,144500,103893585,4750,4750,4750,4750,0
20250407,144400,103893585,4750,4745,4750,4745,1900
20250407,144300,94869700,4735,4735,4735,4735,0
20250407,144200,94869700,4735,4735,4735,4735,0
20250407,144100,94869700,4735,4735,4735,4735,0
20250407,144000,94869700,4735,4740,4740,4735,400
20250407,143900,92974700,4745,4745,4745,4745,0
20250407,143800,92974700,4745,4745,4745,4745,0
20250407,143700,92974700,4745,4745,4745,4745,193
20250407,143600,92058915,4740,4740,4740,4740,0
20250407,143500,92058915,4740,4740,4740,4740,3
20250407,143400,92044695,4740,4740,4740,4740,0
20250407,143300,92044695,4740,4740,4740,4740,0
20250407,143200,92044695,4740,4745,4745,4740,22
20250407,143100,91940390,4750,4790,4790,4745,270
20250407,143000,90657570,4790,4790,4790,4790,0
20250407,142900,90657570,4790,4790,4790,4790,1
20250407,142800,90652780,4785,4780,4785,4780,2
20250407,142700,90643215,4795,4785,4795,4785,250
20250407,142600,89446860,4785,4760,4785,4760,600
20250407,142500,86586160,4760,4760,4760,4760,0
20250407,142400,86586160,4760,4760,4760,4760,10
20250407,142300,86538560,4760,4760,4760,4760,0
20250407,142200,86538560,4760,4760,4760,4760,21
20250407,142100,86438600,4760,4760,4760,4760,84
20250407,142000,86038760,4760,4760,4760,4760,0
20250407,141900,86038760,4760,4760,4760,4760,1
20250407,141800,86034000,4740,4740,4740,4740,0
20250407,141700,86034000,4740,4740,4740,4740,0
20250407,141600,86034000,4740,4740,4740,4740,0
20250407,141500,86034000,4740,4740,4740,4740,0
20250407,141400,86034000,4740,4740,4740,4740,0
20250407,141300,86034000,4740,4740,4740,4740,0
20250407,141200,86034000,4740,4740,4740,4740,0
20250407,141100,86034000,4740,4740,4740,4740,0
20250407,141000,86034000,4740,4740,4740,4740,0
20250407,140900,86034000,4740,4740,4740,4740,0
20250407,140800,86034000,4740,4740,4740,4740,0
20250407,140700,86034000,4740,4740,4740,4740,0
20250407,140600,86034000,4740,4740,4740,4740,0
20250407,140500,86034000,4740,4740,4740,4740,0
20250407,140400,86034000,4740,4740,4740,4740,1
20250407,140300,86029260,4755,4755,4755,4755,0
20250407,140200,86029260,4755,4750,4755,4750,360
20250407,140100,84318105,4750,4750,4750,4750,0
20250407,140000,84318105,4750,4750,4750,4750,0
20250407,135900,84318105,4750,4750,4750,4750,0
20250407,135800,84318105,4750,4750,4750,4750,0
20250407,135700,84318105,4750,4750,4750,4750,0
20250407,135600,84318105,4750,4750,4750,4750,0
20250407,135500,84318105,4750,4750,4750,4750,0
20250407,135400,84318105,4750,4750,4750,4750,0
20250407,135300,84318105,4750,4750,4750,4750,0
20250407,135200,84318105,4750,4750,4750,4750,0
20250407,135100,84318105,4750,4750,4750,4750,0
20250407,135000,84318105,4750,4750,4750,4750,100
20250407,134900,83843105,4750,4750,4750,4750,0
20250407,134800,83843105,4750,4750,4750,4750,0
20250407,134700,83843105,4750,4750,4750,4750,0
20250407,134600,83843105,4750,4750,4750,4750,0
20250407,134500,83843105,4750,4750,4750,4750,0
20250407,134400,83843105,4750,4750,4750,4750,0
20250407,134300,83843105,4750,4750,4750,4750,1
20250407,134200,83838355,4745,4745,4745,4745,100
20250407,134100,83363855,4745,4740,4745,4740,103
20250407,134000,82875630,4705,4705,4705,4705,0
20250407,133900,82875630,4705,4750,4750,4705,2006
20250407,133800,73425285,4755,4755,4755,4755,0
20250407,133700,73425285,4755,4755,4755,4755,0
20250407,133600,73425285,4755,4755,4755,4755,0
20250407,133500,73425285,4755,4755,4755,4755,0
20250407,133400,73425285,4755,4755,4755,4755,0
20250407,133300,73425285,4755,4755,4755,4755,0
20250407,133200,73425285,4755,4755,4755,4755,0
20250407,133100,73425285,4755,4755,4755,4755,0
20250407,133000,73425285,4755,4755,4755,4755,0
20250407,132900,73425285,4755,4755,4755,4755,0
20250407,132800,73425285,4755,4755,4755,4755,0
20250407,132700,73425285,4755,4755,4755,4755,0
20250407,132600,73425285,4755,4755,4755,4755,0
20250407,132500,73425285,4755,4755,4755,4755,0
20250407,132400,73425285,4755,4755,4755,4755,0
20250407,132300,73425285,4755,4755,4755,4755,0
20250407,132200,73425285,4755,4755,4755,4755,0
20250407,132100,73425285,4755,4755,4755,4755,0
20250407,132000,73425285,4755,4755,4755,4755,0
20250407,131900,73425285,4755,4755,4755,4755,0
20250407,131800,73425285,4755,4755,4755,4755,0
20250407,131700,73425285,4755,4755,4755,4755,0
20250407,131600,73425285,4755,4755,4755,4755,0
20250407,131500,73425285,4755,4755,4755,4755,197
20250407,131400,72488550,4755,4755,4755,4755,0
20250407,131300,72488550,4755,4755,4755,4755,0
20250407,131200,72488550,4755,4765,4765,4755,20
20250407,131100,72393330,4805,4805,4805,4805,0
20250407,131000,72393330,4805,4805,4805,4805,0
20250407,130900,72393330,4805,4805,4805,4805,0
20250407,130800,72393330,4805,4805,4805,4805,0
20250407,130700,72393330,4805,4805,4805,4805,0
20250407,130600,72393330,4805,4800,4805,4800,105
20250407,130500,71889320,4775,4770,4800,4770,1132
20250407,130400,66458320,4755,4755,4755,4755,0
20250407,130300,66458320,4755,4755,4755,4755,0
20250407,130200,66458320,4755,4755,4755,4755,0
20250407,130100,66458320,4755,4755,4755,4755,100
20250407,130000,65982820,4770,4770,4770,4770,2
20250407,125900,65973280,4755,4755,4755,4755,0
20250407,125800,65973280,4755,4755,4755,4755,0
20250407,125700,65973280,4755,4755,4755,4755,0
20250407,125600,65973280,4755,4760,4760,4755,610
20250407,125500,63071180,4755,4755,4755,4755,0
20250407,125400,63071180,4755,4755,4755,4755,100
20250407,125300,62595680,4760,4760,4760,4760,368
20250407,125200,60844000,4765,4765,4765,4765,0
20250407,125100,60844000,4765,4765,4765,4765,0
20250407,125000,60844000,4765,4765,4765,4765,0
20250407,124900,60844000,4765,4765,4765,4765,0
20250407,124800,60844000,4765,4765,4765,4765,6
20250407,124700,60815410,4765,4765,4765,4765,0
20250407,124600,60815410,4765,4765,4765,4765,0
20250407,124500,60815410,4765,4765,4765,4765,4
20250407,124400,60796350,4775,4775,4775,4775,1
20250407,124300,60791575,4765,4765,4765,4765,0
20250407,124200,60791575,4765,4765,4765,4765,0
20250407,124100,60791575,4765,4765,4765,4765,0
20250407,124000,60791575,4765,4775,4775,4765,33
20250407,123900,60634130,4770,4770,4770,4770,0
20250407,123800,60634130,4770,4770,4770,4770,0
20250407,123700,60634130,4770,4770,4770,4770,8
20250407,123600,60595970,4770,4770,4770,4770,0
20250407,123500,60595970,4770,4770,4770,4770,0
20250407,123400,60595970,4770,4770,4770,4770,0
20250407,123300,60595970,4770,4770,4770,4770,0
20250407,123200,60595970,4770,4780,4780,4770,8
20250407,123100,60557755,4805,4805,4805,4805,0
20250407,123000,60557755,4805,4805,4805,4805,0
20250407,122900,60557755,4805,4805,4805,4805,0
20250407,122800,60557755,4805,4805,4805,4805,0
20250407,122700,60557755,4805,4805,4805,4805,0
20250407,122600,60557755,4805,4805,4805,4805,0
20250407,122500,60557755,4805,4805,4805,4805,0
20250407,122400,60557755,4805,4805,4805,4805,0
20250407,122300,60557755,4805,4805,4805,4805,54
20250407,122200,60298285,4780,4780,4780,4780,0
20250407,122100,60298285,4780,4780,4780,4780,46
20250407,122000,60078405,4780,4780,4780,4780,0
20250407,121900,60078405,4780,4780,4780,4780,0
20250407,121800,60078405,4780,4780,4780,4780,0
20250407,121700,60078405,4780,4780,4780,4780,0
20250407,121600,60078405,4780,4780,4780,4780,0
20250407,121500,60078405,4780,4780,4780,4780,26
20250407,121400,59954125,4775,4775,4775,4775,5
20250407,121300,59930250,4810,4810,4810,4810,0
20250407,121200,59930250,4810,4810,4810,4810,0
20250407,121100,59930250,4810,4810,4810,4810,0
20250407,121000,59930250,4810,4810,4810,4810,0
20250407,120900,59930250,4810,4810,4810,4810,0
20250407,120800,59930250,4810,4810,4810,4810,0
20250407,120700,59930250,4810,4810,4810,4810,10
20250407,120600,59882150,4810,4800,4810,4800,1280
20250407,120500,53728805,4775,4775,4775,4775,0
20250407,120400,53728805,4775,4775,4775,4775,0
20250407,120300,53728805,4775,4780,4780,4775,50
20250407,120200,53489950,4780,4780,4780,4780,0
20250407,120100,53489950,4780,4780,4780,4780,0
20250407,120000,53489950,4780,4780,4780,4780,0
20250407,115900,53489950,4780,4780,4780,4780,0
20250407,115800,53489950,4780,4780,4780,4780,312
20250407,115700,51998590,4810,4810,4810,4810,2
20250407,115600,51988970,4785,4785,4785,4785,203
20250407,115500,51017615,4810,4810,4810,4810,5
20250407,115400,50993565,4785,4785,4785,4785,86
20250407,115300,50582055,4820,4820,4820,4820,0
20250407,115200,50582055,4820,4820,4820,4820,0
20250407,115100,50582055,4820,4820,4820,4820,0
20250407,115000,50582055,4820,4820,4820,4820,0
20250407,114900,50582055,4820,4820,4820,4820,0
20250407,114800,50582055,4820,4820,4820,4820,0
20250407,114700,50582055,4820,4820,4820,4820,0
20250407,114600,50582055,4820,4820,4820,4820,0
20250407,114500,50582055,4820,4820,4820,4820,0
20250407,114400,50582055,4820,4820,4820,4820,0
20250407,114300,50582055,4820,4820,4820,4820,0
20250407,114200,50582055,4820,4820,4820,4820,0
20250407,114100,50582055,4820,4820,4820,4820,0
20250407,114000,50582055,4820,4820,4820,4820,0
20250407,113900,50582055,4820,4820,4820,4820,0
20250407,113800,50582055,4820,4820,4820,4820,0
20250407,113700,50582055,4820,4820,4820,4820,0
20250407,113600,50582055,4820,4820,4820,4820,0
20250407,113500,50582055,4820,4820,4820,4820,0
20250407,113400,50582055,4820,4820,4820,4820,0
20250407,113300,50582055,4820,4810,4820,4810,20
20250407,113200,50485805,4810,4810,4810,4810,0
20250407,113100,50485805,4810,4810,4810,4810,0
20250407,113000,50485805,4810,4810,4810,4810,0
20250407,112900,50485805,4810,4810,4810,4810,0
20250407,112800,50485805,4810,4810,4810,4810,1
20250407,112700,50480995,4805,4805,4805,4805,0
20250407,112600,50480995,4805,4805,4805,4805,0
20250407,112500,50480995,4805,4805,4805,4805,0
20250407,112400,50480995,4805,4805,4805,4805,0
20250407,112300,50480995,4805,4805,4805,4805,0
20250407,112200,50480995,4805,4805,4805,4805,0
20250407,112100,50480995,4805,4805,4805,4805,8
20250407,112000,50442555,4780,4780,4780,4780,0
20250407,111900,50442555,4780,4780,4780,4780,0
20250407,111800,50442555,4780,4780,4780,4780,0
20250407,111700,50442555,4780,4780,4780,4780,21
20250407,111600,50342175,4805,4805,4805,4805,0
20250407,111500,50342175,4805,4805,4805,4805,0
20250407,111400,50342175,4805,4805,4805,4805,2
20250407,111300,50332565,4800,4800,4800,4800,0
20250407,111200,50332565,4800,4780,4800,4780,161
20250407,111100,49561360,4780,4770,4780,4770,23
20250407,111000,49451530,4770,4765,4770,4760,121
20250407,110900,48875530,4760,4760,4760,4760,0
20250407,110800,48875530,4760,4755,4760,4755,61
20250407,110700,48585450,4755,4755,4755,4755,0
20250407,110600,48585450,4755,4755,4755,4755,0
20250407,110500,48585450,4755,4755,4755,4755,0
20250407,110400,48585450,4755,4755,4755,4755,0
20250407,110300,48585450,4755,4750,4755,4750,17
20250407,110200,48504690,4745,4745,4745,4745,10
20250407,110100,48457240,4745,4745,4745,4745,12
20250407,110000,48400300,4750,4750,4750,4750,1
20250407,105900,48395550,4750,4750,4750,4750,0
20250407,105800,48395550,4750,4750,4750,4750,0
20250407,105700,48395550,4750,4750,4750,4750,0
20250407,105600,48395550,4750,4750,4750,4750,5
20250407,105500,48371800,4750,4750,4750,4750,0
20250407,105400,48371800,4750,4750,4750,4750,0
20250407,105300,48371800,4750,4750,4750,4750,0
20250407,105200,48371800,4750,4750,4750,4750,0
20250407,105100,48371800,4750,4750,4750,4750,10
20250407,105000,48324300,4750,4750,4750,4750,10
20250407,104900,48276800,4750,4750,4750,4750,0
20250407,104800,48276800,4750,4750,4750,4750,0
20250407,104700,48276800,4750,4750,4750,4750,0
20250407,104600,48276800,4750,4750,4750,4750,0
20250407,104500,48276800,4750,4750,4750,4750,0
20250407,104400,48276800,4750,4750,4750,4750,0
20250407,104300,48276800,4750,4750,4750,4750,0
20250407,104200,48276800,4750,4750,4750,4750,0
20250407,104100,48276800,4750,4750,4750,4750,20
20250407,104000,48181800,4750,4750,4750,4750,0
20250407,103900,48181800,4750,4750,4750,4750,0
20250407,103800,48181800,4750,4750,4750,4750,0
20250407,103700,48181800,4750,4750,4750,4750,0
20250407,103600,48181800,4750,4750,4750,4750,0
20250407,103500,48181800,4750,4750,4750,4750,0
20250407,103400,48181800,4750,4750,4750,4750,0
20250407,103300,48181800,4750,4750,4750,4750,0
20250407,103200,48181800,4750,4750,4750,4750,0
20250407,103100,48181800,4750,4750,4750,4750,0
20250407,103000,48181800,4750,4750,4750,4750,0
20250407,102900,48181800,4750,4750,4750,4750,0
20250407,102800,48181800,4750,4735,4750,4735,23
20250407,102700,48072760,4735,4730,4735,4730,17
20250407,102600,47992300,4695,4695,4695,4695,0
20250407,102500,47992300,4695,4695,4695,4695,7
20250407,102400,47959435,4735,4735,4735,4735,0
20250407,102300,47959435,4735,4735,4735,4735,0
20250407,102200,47959435,4735,4735,4735,4735,0
20250407,102100,47959435,4735,4735,4735,4735,0
20250407,102000,47959435,4735,4735,4735,4735,0
20250407,101900,47959435,4735,4735,4735,4735,0
20250407,101800,47959435,4735,4735,4735,4735,0
20250407,101700,47959435,4735,4720,4735,4720,301
20250407,101600,46534960,4720,4720,4720,4720,1
20250407,101500,46530240,4690,4710,4710,4690,24
20250407,101400,46417455,4735,4735,4735,4735,0
20250407,101300,46417455,4735,4735,4735,4735,0
20250407,101200,46417455,4735,4735,4735,4735,0
20250407,101100,46417455,4735,4735,4735,4735,0
20250407,101000,46417455,4735,4735,4735,4735,140
20250407,100900,45754555,4710,4735,4735,4710,8
20250407,100800,45716850,4740,4740,4740,4740,0
20250407,100700,45716850,4740,4740,4740,4740,0
20250407,100600,45716850,4740,4740,4740,4740,0
20250407,100500,45716850,4740,4740,4740,4740,0
20250407,100400,45716850,4740,4740,4740,4740,0
20250407,100300,45716850,4740,4740,4740,4740,0
20250407,100200,45716850,4740,4740,4740,4740,0
20250407,100100,45716850,4740,4740,4740,4740,0
20250407,100000,45716850,4740,4750,4750,4735,33
20250407,095900,45560225,4750,4750,4750,4750,0
20250407,095800,45560225,4750,4750,4750,4750,0
20250407,095700,45560225,4750,4750,4750,4750,0
20250407,095600,45560225,4750,4730,4750,4730,1300
20250407,095500,39393050,4730,4730,4730,4730,0
20250407,095400,39393050,4730,4730,4730,4730,0
20250407,095300,39393050,4730,4730,4730,4730,0
20250407,095200,39393050,4730,4730,4730,4730,0
20250407,095100,39393050,4730,4730,4730,4730,3
20250407,095000,39378860,4735,4735,4735,4735,0
20250407,094900,39378860,4735,4735,4735,4735,1
20250407,094800,39374125,4735,4735,4735,4735,20
20250407,094700,39279425,4700,4715,4715,4700,24
20250407,094600,39166520,4750,4750,4750,4750,0
20250407,094500,39166520,4750,4750,4750,4750,0
20250407,094400,39166520,4750,4750,4750,4750,0
20250407,094300,39166520,4750,4750,4750,4750,0
20250407,094200,39166520,4750,4750,4750,4750,0
20250407,094100,39166520,4750,4750,4750,4750,0
20250407,094000,39166520,4750,4735,4750,4735,1300
20250407,093900,32993990,4735,4675,4735,4605,424
20250407,093800,31022435,4715,4675,4715,4675,28
20250407,093700,30891175,4715,4675,4715,4675,54
20250407,093600,30638525,4685,4685,4685,4685,60
20250407,093500,30357425,4685,4690,4690,4675,7
20250407,093400,30324655,4695,4710,4710,4695,439
20250407,093300,28260705,4715,4715,4715,4715,0
20250407,093200,28260705,4715,4715,4715,4715,0
20250407,093100,28260705,4715,4715,4715,4715,17
20250407,093000,28180550,4715,4715,4715,4715,82
20250407,092900,27793920,4715,4720,4720,4715,104
20250407,092800,27303055,4720,4720,4720,4720,0
20250407,092700,27303055,4720,4720,4720,4720,0
20250407,092600,27303055,4720,4720,4720,4720,0
20250407,092500,27303055,4720,4720,4720,4720,0
20250407,092400,27303055,4720,4720,4720,4720,1
20250407,092300,27298335,4740,4740,4740,4740,0
20250407,092200,27298335,4740,4740,4740,4740,25
20250407,092100,27179835,4750,4750,4750,4750,0
20250407,092000,27179835,4750,4735,4750,4735,320
20250407,091900,25661060,4705,4745,4745,4700,1448
20250407,091800,18852995,4780,4780,4780,4780,6
20250407,091700,18824315,4775,4775,4775,4775,85
20250407,091600,18418440,4770,4760,4770,4760,300
20250407,091500,16988955,4735,4735,4735,4735,0
20250407,091400,16988955,4735,4735,4735,4735,0
20250407,091300,16988955,4735,4735,4735,4735,0
20250407,091200,16988955,4735,4735,4735,4735,0
20250407,091100,16988955,4735,4735,4735,4735,0
20250407,091000,16988955,4735,4735,4735,4735,0
20250407,090900,16988955,4735,4745,4770,4730,106
20250407,090800,16484960,4745,4745,4745,4745,0
20250407,090700,16484960,4745,4760,4760,4705,309
20250407,090600,15029395,4770,4770,4770,4770,0
20250407,090500,15029395,4770,4770,4770,4770,0
20250407,090400,15029395,4770,4770,4770,4770,0
20250407,090300,15029395,4770,4765,4770,4765,897
20250407,090200,10751940,4760,4780,4780,4760,207
20250407,090100,9762600,4770,4845,4845,4755,132
20250407,090000,9132100,4700,4700,4700,4700,1943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 190800 145823970 4800 4800 4800 4800 2525
3 20250407 190700 145823970 4800 4800 4800 4800 0
4 20250407 190600 145823970 4800 4800 4800 4800 0
5 20250407 190500 145823970 4800 4800 4800 4800 0
6 20250407 190400 145823970 4800 4800 4800 4800 0
7 20250407 190300 145823970 4800 4800 4800 4800 0
8 20250407 190200 145823970 4800 4800 4800 4800 0
9 20250407 190100 145823970 4800 4800 4800 4800 0
10 20250407 190000 145823970 4800 4800 4800 4800 0
11 20250407 185900 145823970 4800 4800 4800 4800 0
12 20250407 185800 145823970 4800 4800 4800 4800 0
13 20250407 185700 145823970 4800 4800 4800 4800 0
14 20250407 185600 145823970 4800 4800 4800 4800 0
15 20250407 185500 145823970 4800 4800 4800 4800 0
16 20250407 185400 145823970 4800 4800 4800 4800 0
17 20250407 185300 145823970 4800 4800 4800 4800 0
18 20250407 185200 145823970 4800 4800 4800 4800 0
19 20250407 185100 145823970 4800 4800 4800 4800 0
20 20250407 185000 145823970 4800 4800 4800 4800 0
21 20250407 184900 145823970 4800 4800 4800 4800 0
22 20250407 184800 145823970 4800 4800 4800 4800 0
23 20250407 184700 145823970 4800 4800 4800 4800 0
24 20250407 184600 145823970 4800 4800 4800 4800 0
25 20250407 184500 145823970 4800 4800 4800 4800 0
26 20250407 184400 145823970 4800 4800 4800 4800 0
27 20250407 184300 145823970 4800 4800 4800 4800 0
28 20250407 184200 145823970 4800 4800 4800 4800 0
29 20250407 184100 145823970 4800 4800 4800 4800 0
30 20250407 184000 145823970 4800 4800 4800 4800 0
31 20250407 183900 145823970 4800 4800 4800 4800 0
32 20250407 183800 145823970 4800 4800 4800 4800 2525
33 20250407 183700 145823970 4800 4800 4800 4800 0
34 20250407 183600 145823970 4800 4800 4800 4800 0
35 20250407 183500 145823970 4800 4800 4800 4800 0
36 20250407 183400 145823970 4800 4800 4800 4800 0
37 20250407 183300 145823970 4800 4800 4800 4800 0
38 20250407 183200 145823970 4800 4800 4800 4800 0
39 20250407 183100 145823970 4800 4800 4800 4800 0
40 20250407 183000 145823970 4800 4800 4800 4800 0
41 20250407 182900 145823970 4800 4800 4800 4800 0
42 20250407 182800 145823970 4800 4800 4800 4800 0
43 20250407 182700 145823970 4800 4800 4800 4800 0
44 20250407 182600 145823970 4800 4800 4800 4800 0
45 20250407 182500 145823970 4800 4800 4800 4800 0
46 20250407 182400 145823970 4800 4800 4800 4800 0
47 20250407 182300 145823970 4800 4800 4800 4800 0
48 20250407 182200 145823970 4800 4800 4800 4800 0
49 20250407 182100 145823970 4800 4800 4800 4800 0
50 20250407 182000 145823970 4800 4800 4800 4800 0
51 20250407 181900 145823970 4800 4800 4800 4800 0
52 20250407 181800 145823970 4800 4800 4800 4800 0
53 20250407 181700 145823970 4800 4800 4800 4800 0
54 20250407 181600 145823970 4800 4800 4800 4800 0
55 20250407 181500 145823970 4800 4800 4800 4800 0
56 20250407 181400 145823970 4800 4800 4800 4800 0
57 20250407 181300 145823970 4800 4800 4800 4800 0
58 20250407 181200 145823970 4800 4800 4800 4800 0
59 20250407 181100 145823970 4800 4800 4800 4800 0
60 20250407 181000 145823970 4800 4800 4800 4800 0
61 20250407 180900 145823970 4800 4800 4800 4800 0
62 20250407 180800 145823970 4800 4800 4800 4800 2525
63 20250407 180700 145823970 4800 4800 4800 4800 0
64 20250407 180600 145823970 4800 4800 4800 4800 0
65 20250407 180500 145823970 4800 4800 4800 4800 0
66 20250407 180400 145823970 4800 4800 4800 4800 0
67 20250407 180300 145823970 4800 4800 4800 4800 0
68 20250407 180200 145823970 4800 4800 4800 4800 0
69 20250407 180100 145823970 4800 4800 4800 4800 0
70 20250407 180000 145823970 4800 4800 4800 4800 0
71 20250407 175900 145823970 4800 4800 4800 4800 0
72 20250407 175800 145823970 4800 4800 4800 4800 0
73 20250407 175700 145823970 4800 4800 4800 4800 0
74 20250407 175600 145823970 4800 4800 4800 4800 0
75 20250407 175500 145823970 4800 4800 4800 4800 0
76 20250407 175400 145823970 4800 4800 4800 4800 0
77 20250407 175300 145823970 4800 4800 4800 4800 0
78 20250407 175200 145823970 4800 4800 4800 4800 0
79 20250407 175100 145823970 4800 4800 4800 4800 0
80 20250407 175000 145823970 4800 4800 4800 4800 0
81 20250407 174900 145823970 4800 4800 4800 4800 0
82 20250407 174800 145823970 4800 4800 4800 4800 0
83 20250407 174700 145823970 4800 4800 4800 4800 0
84 20250407 174600 145823970 4800 4800 4800 4800 0
85 20250407 174500 145823970 4800 4800 4800 4800 0
86 20250407 174400 145823970 4800 4800 4800 4800 0
87 20250407 174300 145823970 4800 4800 4800 4800 0
88 20250407 174200 145823970 4800 4800 4800 4800 0
89 20250407 174100 145823970 4800 4800 4800 4800 0
90 20250407 174000 145823970 4800 4800 4800 4800 0
91 20250407 173900 145823970 4800 4800 4800 4800 0
92 20250407 173800 145823970 4800 4800 4800 4800 2525
93 20250407 173700 145823970 4800 4800 4800 4800 0
94 20250407 173600 145823970 4800 4800 4800 4800 0
95 20250407 173500 145823970 4800 4800 4800 4800 0
96 20250407 173400 145823970 4800 4800 4800 4800 0
97 20250407 173300 145823970 4800 4800 4800 4800 0
98 20250407 173200 145823970 4800 4800 4800 4800 0
99 20250407 173100 145823970 4800 4800 4800 4800 0
100 20250407 173000 145823970 4800 4800 4800 4800 0
101 20250407 172900 145823970 4800 4800 4800 4800 0
102 20250407 172800 145823970 4800 4800 4800 4800 0
103 20250407 172700 145823970 4800 4800 4800 4800 0
104 20250407 172600 145823970 4800 4800 4800 4800 0
105 20250407 172500 145823970 4800 4800 4800 4800 0
106 20250407 172400 145823970 4800 4800 4800 4800 0
107 20250407 172300 145823970 4800 4800 4800 4800 0
108 20250407 172200 145823970 4800 4800 4800 4800 0
109 20250407 172100 145823970 4800 4800 4800 4800 0
110 20250407 172000 145823970 4800 4800 4800 4800 0
111 20250407 171900 145823970 4800 4800 4800 4800 0
112 20250407 171800 145823970 4800 4800 4800 4800 0
113 20250407 171700 145823970 4800 4800 4800 4800 0
114 20250407 171600 145823970 4800 4800 4800 4800 0
115 20250407 171500 145823970 4800 4800 4800 4800 0
116 20250407 171400 145823970 4800 4800 4800 4800 0
117 20250407 171300 145823970 4800 4800 4800 4800 0
118 20250407 171200 145823970 4800 4800 4800 4800 0
119 20250407 171100 145823970 4800 4800 4800 4800 0
120 20250407 171000 145823970 4800 4800 4800 4800 0
121 20250407 170900 145823970 4800 4800 4800 4800 0
122 20250407 170800 145823970 4800 4800 4800 4800 2525
123 20250407 170700 145823970 4800 4800 4800 4800 0
124 20250407 170600 145823970 4800 4800 4800 4800 0
125 20250407 170500 145823970 4800 4800 4800 4800 0
126 20250407 170400 145823970 4800 4800 4800 4800 0
127 20250407 170300 145823970 4800 4800 4800 4800 0
128 20250407 170200 145823970 4800 4800 4800 4800 0
129 20250407 170100 145823970 4800 4800 4800 4800 0
130 20250407 170000 145823970 4800 4800 4800 4800 0
131 20250407 165900 145823970 4800 4800 4800 4800 0
132 20250407 165800 145823970 4800 4800 4800 4800 0
133 20250407 165700 145823970 4800 4800 4800 4800 0
134 20250407 165600 145823970 4800 4800 4800 4800 0
135 20250407 165500 145823970 4800 4800 4800 4800 0
136 20250407 165400 145823970 4800 4800 4800 4800 0
137 20250407 165300 145823970 4800 4800 4800 4800 0
138 20250407 165200 145823970 4800 4800 4800 4800 0
139 20250407 165100 145823970 4800 4800 4800 4800 0
140 20250407 165000 145823970 4800 4800 4800 4800 0
141 20250407 164900 145823970 4800 4800 4800 4800 0
142 20250407 164800 145823970 4800 4800 4800 4800 0
143 20250407 164700 145823970 4800 4800 4800 4800 0
144 20250407 164600 145823970 4800 4800 4800 4800 0
145 20250407 164500 145823970 4800 4800 4800 4800 0
146 20250407 164400 145823970 4800 4800 4800 4800 0
147 20250407 164300 145823970 4800 4800 4800 4800 0
148 20250407 164200 145823970 4800 4800 4800 4800 0
149 20250407 164100 145823970 4800 4800 4800 4800 0
150 20250407 164000 145823970 4800 4800 4800 4800 0
151 20250407 163900 145823970 4800 4800 4800 4800 0
152 20250407 163800 145823970 4800 4800 4800 4800 2525
153 20250407 163700 145823970 4800 4800 4800 4800 0
154 20250407 163600 145823970 4800 4800 4800 4800 0
155 20250407 163500 145823970 4800 4800 4800 4800 0
156 20250407 163400 145823970 4800 4800 4800 4800 0
157 20250407 163300 145823970 4800 4800 4800 4800 0
158 20250407 163200 145823970 4800 4800 4800 4800 0
159 20250407 163100 145823970 4800 4800 4800 4800 0
160 20250407 163000 145823970 4800 4800 4800 4800 0
161 20250407 162900 145823970 4800 4800 4800 4800 0
162 20250407 162800 145823970 4800 4800 4800 4800 0
163 20250407 162700 145823970 4800 4800 4800 4800 0
164 20250407 162600 145823970 4800 4800 4800 4800 0
165 20250407 162500 145823970 4800 4800 4800 4800 0
166 20250407 162400 145823970 4800 4800 4800 4800 0
167 20250407 162300 145823970 4800 4800 4800 4800 0
168 20250407 162200 145823970 4800 4800 4800 4800 0
169 20250407 162100 145823970 4800 4800 4800 4800 0
170 20250407 162000 145823970 4800 4800 4800 4800 0
171 20250407 161900 145823970 4800 4800 4800 4800 0
172 20250407 161800 145823970 4800 4800 4800 4800 0
173 20250407 161700 145823970 4800 4800 4800 4800 0
174 20250407 161600 145823970 4800 4800 4800 4800 0
175 20250407 161500 145823970 4800 4800 4800 4800 0
176 20250407 161400 145823970 4800 4800 4800 4800 0
177 20250407 161300 145823970 4800 4800 4800 4800 0
178 20250407 161200 145823970 4800 4800 4800 4800 0
179 20250407 161100 145823970 4800 4800 4800 4800 0
180 20250407 161000 145823970 4800 4800 4800 4800 0
181 20250407 160900 145823970 4800 4800 4800 4800 0
182 20250407 160800 145823970 4800 4800 4800 4800 2525
183 20250407 160700 145823970 4800 4800 4800 4800 0
184 20250407 160600 145823970 4800 4800 4800 4800 0
185 20250407 160500 145823970 4800 4800 4800 4800 0
186 20250407 160400 145823970 4800 4800 4800 4800 0
187 20250407 160300 145823970 4800 4800 4800 4800 0
188 20250407 160200 145823970 4800 4800 4800 4800 0
189 20250407 160100 145823970 4800 4800 4800 4800 0
190 20250407 160000 145823970 4800 4800 4800 4800 0
191 20250407 155900 145823970 4800 4800 4800 4800 0
192 20250407 155800 145823970 4800 4800 4800 4800 0
193 20250407 155700 145823970 4800 4800 4800 4800 0
194 20250407 155600 145823970 4800 4800 4800 4800 0
195 20250407 155500 145823970 4800 4800 4800 4800 0
196 20250407 155400 145823970 4800 4800 4800 4800 0
197 20250407 155300 145823970 4800 4800 4800 4800 0
198 20250407 155200 145823970 4800 4800 4800 4800 0
199 20250407 155100 145823970 4800 4800 4800 4800 0
200 20250407 155000 145823970 4800 4800 4800 4800 0
201 20250407 154900 145823970 4800 4800 4800 4800 0
202 20250407 154800 145823970 4800 4800 4800 4800 0
203 20250407 154700 145823970 4800 4800 4800 4800 0
204 20250407 154600 145823970 4800 4800 4800 4800 0
205 20250407 154500 145823970 4800 4800 4800 4800 0
206 20250407 154400 145823970 4800 4800 4800 4800 0
207 20250407 154300 145823970 4800 4800 4800 4800 0
208 20250407 154200 145823970 4800 4800 4800 4800 0
209 20250407 154100 145823970 4800 4800 4800 4800 0
210 20250407 154000 145823970 4800 4800 4800 4800 0
211 20250407 153900 145823970 4800 4800 4800 4800 0
212 20250407 153800 145823970 4800 4800 4800 4800 2525
213 20250407 153700 145823970 4800 4800 4800 4800 0
214 20250407 153600 145823970 4800 4800 4800 4800 0
215 20250407 153500 145823970 4800 4800 4800 4800 0
216 20250407 153400 145823970 4800 4800 4800 4800 0
217 20250407 153300 145823970 4800 4800 4800 4800 0
218 20250407 153200 145823970 4800 4800 4800 4800 0
219 20250407 153100 145823970 4800 4800 4800 4800 0
220 20250407 153000 145823970 4800 4800 4800 4800 2525
221 20250407 152900 133703970 4790 4790 4790 4790 0
222 20250407 152800 133703970 4790 4790 4790 4790 0
223 20250407 152700 133703970 4790 4790 4790 4790 0
224 20250407 152600 133703970 4790 4790 4790 4790 0
225 20250407 152500 133703970 4790 4790 4790 4790 0
226 20250407 152400 133703970 4790 4790 4790 4790 0
227 20250407 152300 133703970 4790 4790 4790 4790 0
228 20250407 152200 133703970 4790 4790 4790 4790 0
229 20250407 152100 133703970 4790 4790 4790 4790 0
230 20250407 152000 133703970 4790 4790 4790 4790 0
231 20250407 151900 133703970 4790 4790 4790 4790 0
232 20250407 151800 133703970 4790 4730 4790 4730 1918
233 20250407 151700 124598780 4700 4715 4715 4700 340
234 20250407 151600 122999355 4730 4730 4730 4730 0
235 20250407 151500 122999355 4730 4730 4730 4730 901
236 20250407 151400 118737625 4715 4720 4720 4715 5
237 20250407 151300 118714040 4730 4725 4730 4725 848
238 20250407 151200 114703835 4725 4725 4725 4725 0
239 20250407 151100 114703835 4725 4725 4725 4725 2
240 20250407 151000 114694385 4720 4720 4720 4720 0
241 20250407 150900 114694385 4720 4720 4720 4720 0
242 20250407 150800 114694385 4720 4720 4720 4720 0
243 20250407 150700 114694385 4720 4720 4720 4720 16
244 20250407 150600 114618865 4730 4730 4730 4730 0
245 20250407 150500 114618865 4730 4730 4730 4730 0
246 20250407 150400 114618865 4730 4730 4730 4730 0
247 20250407 150300 114618865 4730 4730 4730 4730 0
248 20250407 150200 114618865 4730 4730 4730 4730 0
249 20250407 150100 114618865 4730 4730 4730 4730 0
250 20250407 150000 114618865 4730 4730 4730 4730 44
251 20250407 145900 114410745 4730 4730 4730 4730 44
252 20250407 145800 114202625 4725 4725 4725 4725 0
253 20250407 145700 114202625 4725 4725 4725 4725 0
254 20250407 145600 114202625 4725 4725 4725 4725 10
255 20250407 145500 114155375 4730 4730 4730 4730 0
256 20250407 145400 114155375 4730 4730 4730 4730 50
257 20250407 145300 113918875 4730 4730 4730 4730 403
258 20250407 145200 112012685 4730 4735 4735 4730 1597
259 20250407 145100 104458380 4750 4750 4750 4750 81
260 20250407 145000 104073630 4735 4735 4735 4735 0
261 20250407 144900 104073630 4735 4735 4735 4735 0
262 20250407 144800 104073630 4735 4740 4740 4735 38
263 20250407 144700 103893585 4750 4750 4750 4750 0
264 20250407 144600 103893585 4750 4750 4750 4750 0
265 20250407 144500 103893585 4750 4750 4750 4750 0
266 20250407 144400 103893585 4750 4745 4750 4745 1900
267 20250407 144300 94869700 4735 4735 4735 4735 0
268 20250407 144200 94869700 4735 4735 4735 4735 0
269 20250407 144100 94869700 4735 4735 4735 4735 0
270 20250407 144000 94869700 4735 4740 4740 4735 400
271 20250407 143900 92974700 4745 4745 4745 4745 0
272 20250407 143800 92974700 4745 4745 4745 4745 0
273 20250407 143700 92974700 4745 4745 4745 4745 193
274 20250407 143600 92058915 4740 4740 4740 4740 0
275 20250407 143500 92058915 4740 4740 4740 4740 3
276 20250407 143400 92044695 4740 4740 4740 4740 0
277 20250407 143300 92044695 4740 4740 4740 4740 0
278 20250407 143200 92044695 4740 4745 4745 4740 22
279 20250407 143100 91940390 4750 4790 4790 4745 270
280 20250407 143000 90657570 4790 4790 4790 4790 0
281 20250407 142900 90657570 4790 4790 4790 4790 1
282 20250407 142800 90652780 4785 4780 4785 4780 2
283 20250407 142700 90643215 4795 4785 4795 4785 250
284 20250407 142600 89446860 4785 4760 4785 4760 600
285 20250407 142500 86586160 4760 4760 4760 4760 0
286 20250407 142400 86586160 4760 4760 4760 4760 10
287 20250407 142300 86538560 4760 4760 4760 4760 0
288 20250407 142200 86538560 4760 4760 4760 4760 21
289 20250407 142100 86438600 4760 4760 4760 4760 84
290 20250407 142000 86038760 4760 4760 4760 4760 0
291 20250407 141900 86038760 4760 4760 4760 4760 1
292 20250407 141800 86034000 4740 4740 4740 4740 0
293 20250407 141700 86034000 4740 4740 4740 4740 0
294 20250407 141600 86034000 4740 4740 4740 4740 0
295 20250407 141500 86034000 4740 4740 4740 4740 0
296 20250407 141400 86034000 4740 4740 4740 4740 0
297 20250407 141300 86034000 4740 4740 4740 4740 0
298 20250407 141200 86034000 4740 4740 4740 4740 0
299 20250407 141100 86034000 4740 4740 4740 4740 0
300 20250407 141000 86034000 4740 4740 4740 4740 0
301 20250407 140900 86034000 4740 4740 4740 4740 0
302 20250407 140800 86034000 4740 4740 4740 4740 0
303 20250407 140700 86034000 4740 4740 4740 4740 0
304 20250407 140600 86034000 4740 4740 4740 4740 0
305 20250407 140500 86034000 4740 4740 4740 4740 0
306 20250407 140400 86034000 4740 4740 4740 4740 1
307 20250407 140300 86029260 4755 4755 4755 4755 0
308 20250407 140200 86029260 4755 4750 4755 4750 360
309 20250407 140100 84318105 4750 4750 4750 4750 0
310 20250407 140000 84318105 4750 4750 4750 4750 0
311 20250407 135900 84318105 4750 4750 4750 4750 0
312 20250407 135800 84318105 4750 4750 4750 4750 0
313 20250407 135700 84318105 4750 4750 4750 4750 0
314 20250407 135600 84318105 4750 4750 4750 4750 0
315 20250407 135500 84318105 4750 4750 4750 4750 0
316 20250407 135400 84318105 4750 4750 4750 4750 0
317 20250407 135300 84318105 4750 4750 4750 4750 0
318 20250407 135200 84318105 4750 4750 4750 4750 0
319 20250407 135100 84318105 4750 4750 4750 4750 0
320 20250407 135000 84318105 4750 4750 4750 4750 100
321 20250407 134900 83843105 4750 4750 4750 4750 0
322 20250407 134800 83843105 4750 4750 4750 4750 0
323 20250407 134700 83843105 4750 4750 4750 4750 0
324 20250407 134600 83843105 4750 4750 4750 4750 0
325 20250407 134500 83843105 4750 4750 4750 4750 0
326 20250407 134400 83843105 4750 4750 4750 4750 0
327 20250407 134300 83843105 4750 4750 4750 4750 1
328 20250407 134200 83838355 4745 4745 4745 4745 100
329 20250407 134100 83363855 4745 4740 4745 4740 103
330 20250407 134000 82875630 4705 4705 4705 4705 0
331 20250407 133900 82875630 4705 4750 4750 4705 2006
332 20250407 133800 73425285 4755 4755 4755 4755 0
333 20250407 133700 73425285 4755 4755 4755 4755 0
334 20250407 133600 73425285 4755 4755 4755 4755 0
335 20250407 133500 73425285 4755 4755 4755 4755 0
336 20250407 133400 73425285 4755 4755 4755 4755 0
337 20250407 133300 73425285 4755 4755 4755 4755 0
338 20250407 133200 73425285 4755 4755 4755 4755 0
339 20250407 133100 73425285 4755 4755 4755 4755 0
340 20250407 133000 73425285 4755 4755 4755 4755 0
341 20250407 132900 73425285 4755 4755 4755 4755 0
342 20250407 132800 73425285 4755 4755 4755 4755 0
343 20250407 132700 73425285 4755 4755 4755 4755 0
344 20250407 132600 73425285 4755 4755 4755 4755 0
345 20250407 132500 73425285 4755 4755 4755 4755 0
346 20250407 132400 73425285 4755 4755 4755 4755 0
347 20250407 132300 73425285 4755 4755 4755 4755 0
348 20250407 132200 73425285 4755 4755 4755 4755 0
349 20250407 132100 73425285 4755 4755 4755 4755 0
350 20250407 132000 73425285 4755 4755 4755 4755 0
351 20250407 131900 73425285 4755 4755 4755 4755 0
352 20250407 131800 73425285 4755 4755 4755 4755 0
353 20250407 131700 73425285 4755 4755 4755 4755 0
354 20250407 131600 73425285 4755 4755 4755 4755 0
355 20250407 131500 73425285 4755 4755 4755 4755 197
356 20250407 131400 72488550 4755 4755 4755 4755 0
357 20250407 131300 72488550 4755 4755 4755 4755 0
358 20250407 131200 72488550 4755 4765 4765 4755 20
359 20250407 131100 72393330 4805 4805 4805 4805 0
360 20250407 131000 72393330 4805 4805 4805 4805 0
361 20250407 130900 72393330 4805 4805 4805 4805 0
362 20250407 130800 72393330 4805 4805 4805 4805 0
363 20250407 130700 72393330 4805 4805 4805 4805 0
364 20250407 130600 72393330 4805 4800 4805 4800 105
365 20250407 130500 71889320 4775 4770 4800 4770 1132
366 20250407 130400 66458320 4755 4755 4755 4755 0
367 20250407 130300 66458320 4755 4755 4755 4755 0
368 20250407 130200 66458320 4755 4755 4755 4755 0
369 20250407 130100 66458320 4755 4755 4755 4755 100
370 20250407 130000 65982820 4770 4770 4770 4770 2
371 20250407 125900 65973280 4755 4755 4755 4755 0
372 20250407 125800 65973280 4755 4755 4755 4755 0
373 20250407 125700 65973280 4755 4755 4755 4755 0
374 20250407 125600 65973280 4755 4760 4760 4755 610
375 20250407 125500 63071180 4755 4755 4755 4755 0
376 20250407 125400 63071180 4755 4755 4755 4755 100
377 20250407 125300 62595680 4760 4760 4760 4760 368
378 20250407 125200 60844000 4765 4765 4765 4765 0
379 20250407 125100 60844000 4765 4765 4765 4765 0
380 20250407 125000 60844000 4765 4765 4765 4765 0
381 20250407 124900 60844000 4765 4765 4765 4765 0
382 20250407 124800 60844000 4765 4765 4765 4765 6
383 20250407 124700 60815410 4765 4765 4765 4765 0
384 20250407 124600 60815410 4765 4765 4765 4765 0
385 20250407 124500 60815410 4765 4765 4765 4765 4
386 20250407 124400 60796350 4775 4775 4775 4775 1
387 20250407 124300 60791575 4765 4765 4765 4765 0
388 20250407 124200 60791575 4765 4765 4765 4765 0
389 20250407 124100 60791575 4765 4765 4765 4765 0
390 20250407 124000 60791575 4765 4775 4775 4765 33
391 20250407 123900 60634130 4770 4770 4770 4770 0
392 20250407 123800 60634130 4770 4770 4770 4770 0
393 20250407 123700 60634130 4770 4770 4770 4770 8
394 20250407 123600 60595970 4770 4770 4770 4770 0
395 20250407 123500 60595970 4770 4770 4770 4770 0
396 20250407 123400 60595970 4770 4770 4770 4770 0
397 20250407 123300 60595970 4770 4770 4770 4770 0
398 20250407 123200 60595970 4770 4780 4780 4770 8
399 20250407 123100 60557755 4805 4805 4805 4805 0
400 20250407 123000 60557755 4805 4805 4805 4805 0
401 20250407 122900 60557755 4805 4805 4805 4805 0
402 20250407 122800 60557755 4805 4805 4805 4805 0
403 20250407 122700 60557755 4805 4805 4805 4805 0
404 20250407 122600 60557755 4805 4805 4805 4805 0
405 20250407 122500 60557755 4805 4805 4805 4805 0
406 20250407 122400 60557755 4805 4805 4805 4805 0
407 20250407 122300 60557755 4805 4805 4805 4805 54
408 20250407 122200 60298285 4780 4780 4780 4780 0
409 20250407 122100 60298285 4780 4780 4780 4780 46
410 20250407 122000 60078405 4780 4780 4780 4780 0
411 20250407 121900 60078405 4780 4780 4780 4780 0
412 20250407 121800 60078405 4780 4780 4780 4780 0
413 20250407 121700 60078405 4780 4780 4780 4780 0
414 20250407 121600 60078405 4780 4780 4780 4780 0
415 20250407 121500 60078405 4780 4780 4780 4780 26
416 20250407 121400 59954125 4775 4775 4775 4775 5
417 20250407 121300 59930250 4810 4810 4810 4810 0
418 20250407 121200 59930250 4810 4810 4810 4810 0
419 20250407 121100 59930250 4810 4810 4810 4810 0
420 20250407 121000 59930250 4810 4810 4810 4810 0
421 20250407 120900 59930250 4810 4810 4810 4810 0
422 20250407 120800 59930250 4810 4810 4810 4810 0
423 20250407 120700 59930250 4810 4810 4810 4810 10
424 20250407 120600 59882150 4810 4800 4810 4800 1280
425 20250407 120500 53728805 4775 4775 4775 4775 0
426 20250407 120400 53728805 4775 4775 4775 4775 0
427 20250407 120300 53728805 4775 4780 4780 4775 50
428 20250407 120200 53489950 4780 4780 4780 4780 0
429 20250407 120100 53489950 4780 4780 4780 4780 0
430 20250407 120000 53489950 4780 4780 4780 4780 0
431 20250407 115900 53489950 4780 4780 4780 4780 0
432 20250407 115800 53489950 4780 4780 4780 4780 312
433 20250407 115700 51998590 4810 4810 4810 4810 2
434 20250407 115600 51988970 4785 4785 4785 4785 203
435 20250407 115500 51017615 4810 4810 4810 4810 5
436 20250407 115400 50993565 4785 4785 4785 4785 86
437 20250407 115300 50582055 4820 4820 4820 4820 0
438 20250407 115200 50582055 4820 4820 4820 4820 0
439 20250407 115100 50582055 4820 4820 4820 4820 0
440 20250407 115000 50582055 4820 4820 4820 4820 0
441 20250407 114900 50582055 4820 4820 4820 4820 0
442 20250407 114800 50582055 4820 4820 4820 4820 0
443 20250407 114700 50582055 4820 4820 4820 4820 0
444 20250407 114600 50582055 4820 4820 4820 4820 0
445 20250407 114500 50582055 4820 4820 4820 4820 0
446 20250407 114400 50582055 4820 4820 4820 4820 0
447 20250407 114300 50582055 4820 4820 4820 4820 0
448 20250407 114200 50582055 4820 4820 4820 4820 0
449 20250407 114100 50582055 4820 4820 4820 4820 0
450 20250407 114000 50582055 4820 4820 4820 4820 0
451 20250407 113900 50582055 4820 4820 4820 4820 0
452 20250407 113800 50582055 4820 4820 4820 4820 0
453 20250407 113700 50582055 4820 4820 4820 4820 0
454 20250407 113600 50582055 4820 4820 4820 4820 0
455 20250407 113500 50582055 4820 4820 4820 4820 0
456 20250407 113400 50582055 4820 4820 4820 4820 0
457 20250407 113300 50582055 4820 4810 4820 4810 20
458 20250407 113200 50485805 4810 4810 4810 4810 0
459 20250407 113100 50485805 4810 4810 4810 4810 0
460 20250407 113000 50485805 4810 4810 4810 4810 0
461 20250407 112900 50485805 4810 4810 4810 4810 0
462 20250407 112800 50485805 4810 4810 4810 4810 1
463 20250407 112700 50480995 4805 4805 4805 4805 0
464 20250407 112600 50480995 4805 4805 4805 4805 0
465 20250407 112500 50480995 4805 4805 4805 4805 0
466 20250407 112400 50480995 4805 4805 4805 4805 0
467 20250407 112300 50480995 4805 4805 4805 4805 0
468 20250407 112200 50480995 4805 4805 4805 4805 0
469 20250407 112100 50480995 4805 4805 4805 4805 8
470 20250407 112000 50442555 4780 4780 4780 4780 0
471 20250407 111900 50442555 4780 4780 4780 4780 0
472 20250407 111800 50442555 4780 4780 4780 4780 0
473 20250407 111700 50442555 4780 4780 4780 4780 21
474 20250407 111600 50342175 4805 4805 4805 4805 0
475 20250407 111500 50342175 4805 4805 4805 4805 0
476 20250407 111400 50342175 4805 4805 4805 4805 2
477 20250407 111300 50332565 4800 4800 4800 4800 0
478 20250407 111200 50332565 4800 4780 4800 4780 161
479 20250407 111100 49561360 4780 4770 4780 4770 23
480 20250407 111000 49451530 4770 4765 4770 4760 121
481 20250407 110900 48875530 4760 4760 4760 4760 0
482 20250407 110800 48875530 4760 4755 4760 4755 61
483 20250407 110700 48585450 4755 4755 4755 4755 0
484 20250407 110600 48585450 4755 4755 4755 4755 0
485 20250407 110500 48585450 4755 4755 4755 4755 0
486 20250407 110400 48585450 4755 4755 4755 4755 0
487 20250407 110300 48585450 4755 4750 4755 4750 17
488 20250407 110200 48504690 4745 4745 4745 4745 10
489 20250407 110100 48457240 4745 4745 4745 4745 12
490 20250407 110000 48400300 4750 4750 4750 4750 1
491 20250407 105900 48395550 4750 4750 4750 4750 0
492 20250407 105800 48395550 4750 4750 4750 4750 0
493 20250407 105700 48395550 4750 4750 4750 4750 0
494 20250407 105600 48395550 4750 4750 4750 4750 5
495 20250407 105500 48371800 4750 4750 4750 4750 0
496 20250407 105400 48371800 4750 4750 4750 4750 0
497 20250407 105300 48371800 4750 4750 4750 4750 0
498 20250407 105200 48371800 4750 4750 4750 4750 0
499 20250407 105100 48371800 4750 4750 4750 4750 10
500 20250407 105000 48324300 4750 4750 4750 4750 10
501 20250407 104900 48276800 4750 4750 4750 4750 0
502 20250407 104800 48276800 4750 4750 4750 4750 0
503 20250407 104700 48276800 4750 4750 4750 4750 0
504 20250407 104600 48276800 4750 4750 4750 4750 0
505 20250407 104500 48276800 4750 4750 4750 4750 0
506 20250407 104400 48276800 4750 4750 4750 4750 0
507 20250407 104300 48276800 4750 4750 4750 4750 0
508 20250407 104200 48276800 4750 4750 4750 4750 0
509 20250407 104100 48276800 4750 4750 4750 4750 20
510 20250407 104000 48181800 4750 4750 4750 4750 0
511 20250407 103900 48181800 4750 4750 4750 4750 0
512 20250407 103800 48181800 4750 4750 4750 4750 0
513 20250407 103700 48181800 4750 4750 4750 4750 0
514 20250407 103600 48181800 4750 4750 4750 4750 0
515 20250407 103500 48181800 4750 4750 4750 4750 0
516 20250407 103400 48181800 4750 4750 4750 4750 0
517 20250407 103300 48181800 4750 4750 4750 4750 0
518 20250407 103200 48181800 4750 4750 4750 4750 0
519 20250407 103100 48181800 4750 4750 4750 4750 0
520 20250407 103000 48181800 4750 4750 4750 4750 0
521 20250407 102900 48181800 4750 4750 4750 4750 0
522 20250407 102800 48181800 4750 4735 4750 4735 23
523 20250407 102700 48072760 4735 4730 4735 4730 17
524 20250407 102600 47992300 4695 4695 4695 4695 0
525 20250407 102500 47992300 4695 4695 4695 4695 7
526 20250407 102400 47959435 4735 4735 4735 4735 0
527 20250407 102300 47959435 4735 4735 4735 4735 0
528 20250407 102200 47959435 4735 4735 4735 4735 0
529 20250407 102100 47959435 4735 4735 4735 4735 0
530 20250407 102000 47959435 4735 4735 4735 4735 0
531 20250407 101900 47959435 4735 4735 4735 4735 0
532 20250407 101800 47959435 4735 4735 4735 4735 0
533 20250407 101700 47959435 4735 4720 4735 4720 301
534 20250407 101600 46534960 4720 4720 4720 4720 1
535 20250407 101500 46530240 4690 4710 4710 4690 24
536 20250407 101400 46417455 4735 4735 4735 4735 0
537 20250407 101300 46417455 4735 4735 4735 4735 0
538 20250407 101200 46417455 4735 4735 4735 4735 0
539 20250407 101100 46417455 4735 4735 4735 4735 0
540 20250407 101000 46417455 4735 4735 4735 4735 140
541 20250407 100900 45754555 4710 4735 4735 4710 8
542 20250407 100800 45716850 4740 4740 4740 4740 0
543 20250407 100700 45716850 4740 4740 4740 4740 0
544 20250407 100600 45716850 4740 4740 4740 4740 0
545 20250407 100500 45716850 4740 4740 4740 4740 0
546 20250407 100400 45716850 4740 4740 4740 4740 0
547 20250407 100300 45716850 4740 4740 4740 4740 0
548 20250407 100200 45716850 4740 4740 4740 4740 0
549 20250407 100100 45716850 4740 4740 4740 4740 0
550 20250407 100000 45716850 4740 4750 4750 4735 33
551 20250407 095900 45560225 4750 4750 4750 4750 0
552 20250407 095800 45560225 4750 4750 4750 4750 0
553 20250407 095700 45560225 4750 4750 4750 4750 0
554 20250407 095600 45560225 4750 4730 4750 4730 1300
555 20250407 095500 39393050 4730 4730 4730 4730 0
556 20250407 095400 39393050 4730 4730 4730 4730 0
557 20250407 095300 39393050 4730 4730 4730 4730 0
558 20250407 095200 39393050 4730 4730 4730 4730 0
559 20250407 095100 39393050 4730 4730 4730 4730 3
560 20250407 095000 39378860 4735 4735 4735 4735 0
561 20250407 094900 39378860 4735 4735 4735 4735 1
562 20250407 094800 39374125 4735 4735 4735 4735 20
563 20250407 094700 39279425 4700 4715 4715 4700 24
564 20250407 094600 39166520 4750 4750 4750 4750 0
565 20250407 094500 39166520 4750 4750 4750 4750 0
566 20250407 094400 39166520 4750 4750 4750 4750 0
567 20250407 094300 39166520 4750 4750 4750 4750 0
568 20250407 094200 39166520 4750 4750 4750 4750 0
569 20250407 094100 39166520 4750 4750 4750 4750 0
570 20250407 094000 39166520 4750 4735 4750 4735 1300
571 20250407 093900 32993990 4735 4675 4735 4605 424
572 20250407 093800 31022435 4715 4675 4715 4675 28
573 20250407 093700 30891175 4715 4675 4715 4675 54
574 20250407 093600 30638525 4685 4685 4685 4685 60
575 20250407 093500 30357425 4685 4690 4690 4675 7
576 20250407 093400 30324655 4695 4710 4710 4695 439
577 20250407 093300 28260705 4715 4715 4715 4715 0
578 20250407 093200 28260705 4715 4715 4715 4715 0
579 20250407 093100 28260705 4715 4715 4715 4715 17
580 20250407 093000 28180550 4715 4715 4715 4715 82
581 20250407 092900 27793920 4715 4720 4720 4715 104
582 20250407 092800 27303055 4720 4720 4720 4720 0
583 20250407 092700 27303055 4720 4720 4720 4720 0
584 20250407 092600 27303055 4720 4720 4720 4720 0
585 20250407 092500 27303055 4720 4720 4720 4720 0
586 20250407 092400 27303055 4720 4720 4720 4720 1
587 20250407 092300 27298335 4740 4740 4740 4740 0
588 20250407 092200 27298335 4740 4740 4740 4740 25
589 20250407 092100 27179835 4750 4750 4750 4750 0
590 20250407 092000 27179835 4750 4735 4750 4735 320
591 20250407 091900 25661060 4705 4745 4745 4700 1448
592 20250407 091800 18852995 4780 4780 4780 4780 6
593 20250407 091700 18824315 4775 4775 4775 4775 85
594 20250407 091600 18418440 4770 4760 4770 4760 300
595 20250407 091500 16988955 4735 4735 4735 4735 0
596 20250407 091400 16988955 4735 4735 4735 4735 0
597 20250407 091300 16988955 4735 4735 4735 4735 0
598 20250407 091200 16988955 4735 4735 4735 4735 0
599 20250407 091100 16988955 4735 4735 4735 4735 0
600 20250407 091000 16988955 4735 4735 4735 4735 0
601 20250407 090900 16988955 4735 4745 4770 4730 106
602 20250407 090800 16484960 4745 4745 4745 4745 0
603 20250407 090700 16484960 4745 4760 4760 4705 309
604 20250407 090600 15029395 4770 4770 4770 4770 0
605 20250407 090500 15029395 4770 4770 4770 4770 0
606 20250407 090400 15029395 4770 4770 4770 4770 0
607 20250407 090300 15029395 4770 4765 4770 4765 897
608 20250407 090200 10751940 4760 4780 4780 4760 207
609 20250407 090100 9762600 4770 4845 4845 4755 132
610 20250407 090000 9132100 4700 4700 4700 4700 1943