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

627
065130/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,192500,74941442,4000,4000,4000,4000,346
20250407,192400,74941442,4000,4000,4000,4000,0
20250407,192300,74941442,4000,4000,4000,4000,0
20250407,192200,74941442,4000,4000,4000,4000,0
20250407,192100,74941442,4000,4000,4000,4000,0
20250407,192000,74941442,4000,4000,4000,4000,0
20250407,191900,74941442,4000,4000,4000,4000,0
20250407,191800,74941442,4000,4000,4000,4000,0
20250407,191700,74941442,4000,4000,4000,4000,0
20250407,191600,74941442,4000,4000,4000,4000,0
20250407,191500,74941442,4000,4000,4000,4000,0
20250407,191400,74941442,4000,4000,4000,4000,0
20250407,191300,74941442,4000,4000,4000,4000,0
20250407,191200,74941442,4000,4000,4000,4000,0
20250407,191100,74941442,4000,4000,4000,4000,0
20250407,191000,74941442,4000,4000,4000,4000,0
20250407,190900,74941442,4000,4000,4000,4000,0
20250407,190800,74941442,4000,4000,4000,4000,0
20250407,190700,74941442,4000,4000,4000,4000,0
20250407,190600,74941442,4000,4000,4000,4000,0
20250407,190500,74941442,4000,4000,4000,4000,0
20250407,190400,74941442,4000,4000,4000,4000,0
20250407,190300,74941442,4000,4000,4000,4000,0
20250407,190200,74941442,4000,4000,4000,4000,0
20250407,190100,74941442,4000,4000,4000,4000,0
20250407,190000,74941442,4000,4000,4000,4000,0
20250407,185900,74941442,4000,4000,4000,4000,0
20250407,185800,74941442,4000,4000,4000,4000,0
20250407,185700,74941442,4000,4000,4000,4000,0
20250407,185600,74941442,4000,4000,4000,4000,0
20250407,185500,74941442,4000,4000,4000,4000,346
20250407,185400,74941442,4000,4000,4000,4000,0
20250407,185300,74941442,4000,4000,4000,4000,0
20250407,185200,74941442,4000,4000,4000,4000,0
20250407,185100,74941442,4000,4000,4000,4000,0
20250407,185000,74941442,4000,4000,4000,4000,0
20250407,184900,74941442,4000,4000,4000,4000,0
20250407,184800,74941442,4000,4000,4000,4000,0
20250407,184700,74941442,4000,4000,4000,4000,0
20250407,184600,74941442,4000,4000,4000,4000,0
20250407,184500,74941442,4000,4000,4000,4000,0
20250407,184400,74941442,4000,4000,4000,4000,0
20250407,184300,74941442,4000,4000,4000,4000,0
20250407,184200,74941442,4000,4000,4000,4000,0
20250407,184100,74941442,4000,4000,4000,4000,0
20250407,184000,74941442,4000,4000,4000,4000,0
20250407,183900,74941442,4000,4000,4000,4000,0
20250407,183800,74941442,4000,4000,4000,4000,0
20250407,183700,74941442,4000,4000,4000,4000,0
20250407,183600,74941442,4000,4000,4000,4000,0
20250407,183500,74941442,4000,4000,4000,4000,0
20250407,183400,74941442,4000,4000,4000,4000,0
20250407,183300,74941442,4000,4000,4000,4000,0
20250407,183200,74941442,4000,4000,4000,4000,0
20250407,183100,74941442,4000,4000,4000,4000,0
20250407,183000,74941442,4000,4000,4000,4000,0
20250407,182900,74941442,4000,4000,4000,4000,0
20250407,182800,74941442,4000,4000,4000,4000,0
20250407,182700,74941442,4000,4000,4000,4000,0
20250407,182600,74941442,4000,4000,4000,4000,0
20250407,182500,74941442,4000,4000,4000,4000,346
20250407,182400,74941442,4000,4000,4000,4000,0
20250407,182300,74941442,4000,4000,4000,4000,0
20250407,182200,74941442,4000,4000,4000,4000,0
20250407,182100,74941442,4000,4000,4000,4000,0
20250407,182000,74941442,4000,4000,4000,4000,0
20250407,181900,74941442,4000,4000,4000,4000,0
20250407,181800,74941442,4000,4000,4000,4000,0
20250407,181700,74941442,4000,4000,4000,4000,0
20250407,181600,74941442,4000,4000,4000,4000,0
20250407,181500,74941442,4000,4000,4000,4000,0
20250407,181400,74941442,4000,4000,4000,4000,0
20250407,181300,74941442,4000,4000,4000,4000,0
20250407,181200,74941442,4000,4000,4000,4000,0
20250407,181100,74941442,4000,4000,4000,4000,0
20250407,181000,74941442,4000,4000,4000,4000,0
20250407,180900,74941442,4000,4000,4000,4000,0
20250407,180800,74941442,4000,4000,4000,4000,0
20250407,180700,74941442,4000,4000,4000,4000,0
20250407,180600,74941442,4000,4000,4000,4000,0
20250407,180500,74941442,4000,4000,4000,4000,0
20250407,180400,74941442,4000,4000,4000,4000,0
20250407,180300,74941442,4000,4000,4000,4000,0
20250407,180200,74941442,4000,4000,4000,4000,0
20250407,180100,74941442,4000,4000,4000,4000,0
20250407,180000,74941442,4000,4000,4000,4000,0
20250407,175900,74941442,4000,4000,4000,4000,0
20250407,175800,74941442,4000,4000,4000,4000,0
20250407,175700,74941442,4000,4000,4000,4000,0
20250407,175600,74941442,4000,4000,4000,4000,0
20250407,175500,74941442,4000,4000,4000,4000,346
20250407,175400,74941442,4000,4000,4000,4000,0
20250407,175300,74941442,4000,4000,4000,4000,0
20250407,175200,74941442,4000,4000,4000,4000,0
20250407,175100,74941442,4000,4000,4000,4000,0
20250407,175000,74941442,4000,4000,4000,4000,0
20250407,174900,74941442,4000,4000,4000,4000,0
20250407,174800,74941442,4000,4000,4000,4000,0
20250407,174700,74941442,4000,4000,4000,4000,0
20250407,174600,74941442,4000,4000,4000,4000,0
20250407,174500,74941442,4000,4000,4000,4000,0
20250407,174400,74941442,4000,4000,4000,4000,0
20250407,174300,74941442,4000,4000,4000,4000,0
20250407,174200,74941442,4000,4000,4000,4000,0
20250407,174100,74941442,4000,4000,4000,4000,0
20250407,174000,74941442,4000,4000,4000,4000,0
20250407,173900,74941442,4000,4000,4000,4000,0
20250407,173800,74941442,4000,4000,4000,4000,0
20250407,173700,74941442,4000,4000,4000,4000,0
20250407,173600,74941442,4000,4000,4000,4000,0
20250407,173500,74941442,4000,4000,4000,4000,0
20250407,173400,74941442,4000,4000,4000,4000,0
20250407,173300,74941442,4000,4000,4000,4000,0
20250407,173200,74941442,4000,4000,4000,4000,0
20250407,173100,74941442,4000,4000,4000,4000,0
20250407,173000,74941442,4000,4000,4000,4000,0
20250407,172900,74941442,4000,4000,4000,4000,0
20250407,172800,74941442,4000,4000,4000,4000,0
20250407,172700,74941442,4000,4000,4000,4000,0
20250407,172600,74941442,4000,4000,4000,4000,0
20250407,172500,74941442,4000,4000,4000,4000,346
20250407,172400,74941442,4000,4000,4000,4000,0
20250407,172300,74941442,4000,4000,4000,4000,0
20250407,172200,74941442,4000,4000,4000,4000,0
20250407,172100,74941442,4000,4000,4000,4000,0
20250407,172000,74941442,4000,4000,4000,4000,0
20250407,171900,74941442,4000,4000,4000,4000,0
20250407,171800,74941442,4000,4000,4000,4000,0
20250407,171700,74941442,4000,4000,4000,4000,0
20250407,171600,74941442,4000,4000,4000,4000,0
20250407,171500,74941442,4000,4000,4000,4000,0
20250407,171400,74941442,4000,4000,4000,4000,0
20250407,171300,74941442,4000,4000,4000,4000,0
20250407,171200,74941442,4000,4000,4000,4000,0
20250407,171100,74941442,4000,4000,4000,4000,0
20250407,171000,74941442,4000,4000,4000,4000,0
20250407,170900,74941442,4000,4000,4000,4000,0
20250407,170800,74941442,4000,4000,4000,4000,0
20250407,170700,74941442,4000,4000,4000,4000,0
20250407,170600,74941442,4000,4000,4000,4000,0
20250407,170500,74941442,4000,4000,4000,4000,0
20250407,170400,74941442,4000,4000,4000,4000,0
20250407,170300,74941442,4000,4000,4000,4000,0
20250407,170200,74941442,4000,4000,4000,4000,0
20250407,170100,74941442,4000,4000,4000,4000,0
20250407,170000,74941442,4000,4000,4000,4000,0
20250407,165900,74941442,4000,4000,4000,4000,0
20250407,165800,74941442,4000,4000,4000,4000,0
20250407,165700,74941442,4000,4000,4000,4000,0
20250407,165600,74941442,4000,4000,4000,4000,0
20250407,165500,74941442,4000,4000,4000,4000,346
20250407,165400,74941442,4000,4000,4000,4000,0
20250407,165300,74941442,4000,4000,4000,4000,0
20250407,165200,74941442,4000,4000,4000,4000,0
20250407,165100,74941442,4000,4000,4000,4000,0
20250407,165000,74941442,4000,4000,4000,4000,0
20250407,164900,74941442,4000,4000,4000,4000,0
20250407,164800,74941442,4000,4000,4000,4000,0
20250407,164700,74941442,4000,4000,4000,4000,0
20250407,164600,74941442,4000,4000,4000,4000,0
20250407,164500,74941442,4000,4000,4000,4000,0
20250407,164400,74941442,4000,4000,4000,4000,0
20250407,164300,74941442,4000,4000,4000,4000,0
20250407,164200,74941442,4000,4000,4000,4000,0
20250407,164100,74941442,4000,4000,4000,4000,0
20250407,164000,74941442,4000,4000,4000,4000,0
20250407,163900,74941442,4000,4000,4000,4000,0
20250407,163800,74941442,4000,4000,4000,4000,0
20250407,163700,74941442,4000,4000,4000,4000,0
20250407,163600,74941442,4000,4000,4000,4000,0
20250407,163500,74941442,4000,4000,4000,4000,0
20250407,163400,74941442,4000,4000,4000,4000,0
20250407,163300,74941442,4000,4000,4000,4000,0
20250407,163200,74941442,4000,4000,4000,4000,0
20250407,163100,74941442,4000,4000,4000,4000,0
20250407,163000,74941442,4000,4000,4000,4000,0
20250407,162900,74941442,4000,4000,4000,4000,0
20250407,162800,74941442,4000,4000,4000,4000,0
20250407,162700,74941442,4000,4000,4000,4000,0
20250407,162600,74941442,4000,4000,4000,4000,0
20250407,162500,74941442,4000,4000,4000,4000,346
20250407,162400,74941442,4000,4000,4000,4000,0
20250407,162300,74941442,4000,4000,4000,4000,0
20250407,162200,74941442,4000,4000,4000,4000,0
20250407,162100,74941442,4000,4000,4000,4000,0
20250407,162000,74941442,4000,4000,4000,4000,0
20250407,161900,74941442,4000,4000,4000,4000,0
20250407,161800,74941442,4000,4000,4000,4000,0
20250407,161700,74941442,4000,4000,4000,4000,0
20250407,161600,74941442,4000,4000,4000,4000,0
20250407,161500,74941442,4000,4000,4000,4000,0
20250407,161400,74941442,4000,4000,4000,4000,0
20250407,161300,74941442,4000,4000,4000,4000,0
20250407,161200,74941442,4000,4000,4000,4000,0
20250407,161100,74941442,4000,4000,4000,4000,0
20250407,161000,74941442,4000,4000,4000,4000,0
20250407,160900,74941442,4000,4000,4000,4000,0
20250407,160800,74941442,4000,4000,4000,4000,0
20250407,160700,74941442,4000,4000,4000,4000,0
20250407,160600,74941442,4000,4000,4000,4000,0
20250407,160500,74941442,4000,4000,4000,4000,0
20250407,160400,74941442,4000,4000,4000,4000,0
20250407,160300,74941442,4000,4000,4000,4000,0
20250407,160200,74941442,4000,4000,4000,4000,0
20250407,160100,74941442,4000,4000,4000,4000,0
20250407,160000,74941442,4000,4000,4000,4000,0
20250407,155900,74941442,4000,4000,4000,4000,0
20250407,155800,74941442,4000,4000,4000,4000,0
20250407,155700,74941442,4000,4000,4000,4000,0
20250407,155600,74941442,4000,4000,4000,4000,0
20250407,155500,74941442,4000,4000,4000,4000,346
20250407,155400,74941442,4000,4000,4000,4000,0
20250407,155300,74941442,4000,4000,4000,4000,0
20250407,155200,74941442,4000,4000,4000,4000,0
20250407,155100,74941442,4000,4000,4000,4000,0
20250407,155000,74941442,4000,4000,4000,4000,0
20250407,154900,74941442,4000,4000,4000,4000,0
20250407,154800,74941442,4000,4000,4000,4000,0
20250407,154700,74941442,4000,4000,4000,4000,0
20250407,154600,74941442,4000,4000,4000,4000,0
20250407,154500,74941442,4000,4000,4000,4000,0
20250407,154400,74941442,4000,4000,4000,4000,0
20250407,154300,74941442,4000,4000,4000,4000,0
20250407,154200,74941442,4000,4000,4000,4000,0
20250407,154100,74941442,4000,4000,4000,4000,0
20250407,154000,74941442,4000,4000,4000,4000,0
20250407,153900,74941442,4000,4000,4000,4000,0
20250407,153800,74941442,4000,4000,4000,4000,0
20250407,153700,74941442,4000,4000,4000,4000,0
20250407,153600,74941442,4000,4000,4000,4000,0
20250407,153500,74941442,4000,4000,4000,4000,0
20250407,153400,74941442,4000,4000,4000,4000,0
20250407,153300,74941442,4000,4000,4000,4000,0
20250407,153200,74941442,4000,4000,4000,4000,0
20250407,153100,74941442,4000,4000,4000,4000,0
20250407,153000,74941442,4000,4000,4000,4000,346
20250407,152900,73557442,4000,4000,4000,4000,0
20250407,152800,73557442,4000,4000,4000,4000,0
20250407,152700,73557442,4000,4000,4000,4000,0
20250407,152600,73557442,4000,4000,4000,4000,0
20250407,152500,73557442,4000,4000,4000,4000,0
20250407,152400,73557442,4000,4000,4000,4000,0
20250407,152300,73557442,4000,4000,4000,4000,0
20250407,152200,73557442,4000,4000,4000,4000,0
20250407,152100,73557442,4000,4000,4000,4000,0
20250407,152000,73557442,4000,4000,4000,4000,0
20250407,151900,73557442,4000,3995,4000,3995,200
20250407,151800,72758437,3975,3975,3975,3975,28
20250407,151700,72647137,3970,4000,4000,3970,1490
20250407,151600,66723372,3985,4000,4000,3985,61
20250407,151500,66479387,4000,4000,4000,4000,6
20250407,151400,66455387,3985,3985,3985,3985,0
20250407,151300,66455387,3985,4000,4000,3985,187
20250407,151200,65707507,3995,3995,3995,3995,0
20250407,151100,65707507,3995,3995,3995,3995,0
20250407,151000,65707507,3995,3995,3995,3995,0
20250407,150900,65707507,3995,3995,3995,3995,0
20250407,150800,65707507,3995,4000,4000,3995,164
20250407,150700,65052142,4000,4000,4000,4000,0
20250407,150600,65052142,4000,4000,4000,4000,0
20250407,150500,65052142,4000,4000,4000,4000,0
20250407,150400,65052142,4000,4000,4000,4000,0
20250407,150300,65052142,4000,4000,4000,4000,0
20250407,150200,65052142,4000,4000,4000,4000,0
20250407,150100,65052142,4000,4000,4000,4000,0
20250407,150000,65052142,4000,3985,4000,3985,28
20250407,145900,64940547,4000,4000,4000,4000,0
20250407,145800,64940547,4000,4000,4000,4000,0
20250407,145700,64940547,4000,4000,4000,4000,0
20250407,145600,64940547,4000,4000,4000,4000,0
20250407,145500,64940547,4000,4000,4000,4000,0
20250407,145400,64940547,4000,4000,4000,4000,0
20250407,145300,64940547,4000,4000,4000,4000,0
20250407,145200,64940547,4000,4000,4000,4000,0
20250407,145100,64940547,4000,4000,4000,4000,0
20250407,145000,64940547,4000,4000,4000,4000,1
20250407,144900,64936547,3995,3995,3995,3995,0
20250407,144800,64936547,3995,3995,3995,3995,14
20250407,144700,64880617,4000,4000,4000,4000,0
20250407,144600,64880617,4000,4000,4000,4000,0
20250407,144500,64880617,4000,4000,4000,4000,0
20250407,144400,64880617,4000,4000,4000,4000,0
20250407,144300,64880617,4000,4000,4000,4000,0
20250407,144200,64880617,4000,4000,4000,4000,0
20250407,144100,64880617,4000,4000,4000,4000,0
20250407,144000,64880617,4000,4000,4000,4000,0
20250407,143900,64880617,4000,4000,4000,4000,0
20250407,143800,64880617,4000,4000,4000,4000,0
20250407,143700,64880617,4000,4000,4000,4000,0
20250407,143600,64880617,4000,4000,4000,4000,0
20250407,143500,64880617,4000,4000,4000,4000,0
20250407,143400,64880617,4000,4000,4000,4000,2
20250407,143300,64872617,4000,4000,4000,4000,4
20250407,143200,64856617,4000,4000,4000,4000,51
20250407,143100,64652617,3995,3995,3995,3995,19
20250407,143000,64576712,3995,3995,3995,3995,0
20250407,142900,64576712,3995,3995,3995,3995,0
20250407,142800,64576712,3995,3995,3995,3995,0
20250407,142700,64576712,3995,3995,3995,3995,1
20250407,142600,64572717,3995,3995,3995,3995,0
20250407,142500,64572717,3995,3995,3995,3995,12
20250407,142400,64524777,3995,3995,3995,3995,0
20250407,142300,64524777,3995,3995,3995,3995,0
20250407,142200,64524777,3995,3995,3995,3995,0
20250407,142100,64524777,3995,3995,3995,3995,0
20250407,142000,64524777,3995,3995,3995,3995,0
20250407,141900,64524777,3995,3995,3995,3995,0
20250407,141800,64524777,3995,3995,3995,3995,0
20250407,141700,64524777,3995,3995,3995,3995,0
20250407,141600,64524777,3995,3995,3995,3995,0
20250407,141500,64524777,3995,3995,3995,3995,200
20250407,141400,63725777,3995,3995,3995,3995,0
20250407,141300,63725777,3995,3995,3995,3995,0
20250407,141200,63725777,3995,3995,3995,3995,29
20250407,141100,63609922,3975,3975,3975,3975,0
20250407,141000,63609922,3975,3975,3975,3975,0
20250407,140900,63609922,3975,3975,3975,3975,0
20250407,140800,63609922,3975,3975,3975,3975,0
20250407,140700,63609922,3975,3975,3975,3975,0
20250407,140600,63609922,3975,3975,3975,3975,0
20250407,140500,63609922,3975,3975,3975,3975,0
20250407,140400,63609922,3975,3975,3975,3975,0
20250407,140300,63609922,3975,3975,3975,3975,40
20250407,140200,63450922,3975,3975,3975,3975,0
20250407,140100,63450922,3975,3975,3975,3975,0
20250407,140000,63450922,3975,3975,3975,3975,10
20250407,135900,63411172,3975,3975,3975,3975,0
20250407,135800,63411172,3975,3975,3975,3975,0
20250407,135700,63411172,3975,3975,3975,3975,0
20250407,135600,63411172,3975,3975,3975,3975,0
20250407,135500,63411172,3975,3985,3985,3975,1908
20250407,135400,55817442,3980,3980,3980,3980,0
20250407,135300,55817442,3980,3980,3980,3980,0
20250407,135200,55817442,3980,3980,3980,3980,0
20250407,135100,55817442,3980,3980,3980,3980,0
20250407,135000,55817442,3980,3980,3980,3980,0
20250407,134900,55817442,3980,3980,3980,3980,12
20250407,134800,55769682,3980,3980,3980,3980,24
20250407,134700,55674162,3985,3985,3985,3985,12
20250407,134600,55626342,3995,3995,3995,3995,0
20250407,134500,55626342,3995,3995,3995,3995,0
20250407,134400,55626342,3995,3995,3995,3995,0
20250407,134300,55626342,3995,3995,3995,3995,0
20250407,134200,55626342,3995,3995,3995,3995,0
20250407,134100,55626342,3995,3995,3995,3995,30
20250407,134000,55506492,3985,3985,3985,3985,0
20250407,133900,55506492,3985,3985,3985,3985,0
20250407,133800,55506492,3985,3985,3985,3985,0
20250407,133700,55506492,3985,3985,3985,3985,0
20250407,133600,55506492,3985,3985,3985,3985,0
20250407,133500,55506492,3985,3985,3985,3985,0
20250407,133400,55506492,3985,3985,3985,3985,0
20250407,133300,55506492,3985,3985,3985,3985,0
20250407,133200,55506492,3985,3985,3985,3985,0
20250407,133100,55506492,3985,3985,3985,3985,0
20250407,133000,55506492,3985,3985,3985,3985,0
20250407,132900,55506492,3985,3985,3985,3985,21
20250407,132800,55422807,3995,3995,3995,3995,0
20250407,132700,55422807,3995,3995,3995,3995,0
20250407,132600,55422807,3995,3995,3995,3995,3
20250407,132500,55410822,3995,3995,3995,3995,0
20250407,132400,55410822,3995,3995,3995,3995,0
20250407,132300,55410822,3995,3995,3995,3995,0
20250407,132200,55410822,3995,3995,3995,3995,0
20250407,132100,55410822,3995,3995,3995,3995,1
20250407,132000,55406827,3985,3985,3985,3985,1
20250407,131900,55402842,3990,3990,3990,3990,0
20250407,131800,55402842,3990,3990,3990,3990,0
20250407,131700,55402842,3990,3990,3990,3990,0
20250407,131600,55402842,3990,3990,3990,3990,0
20250407,131500,55402842,3990,3990,3990,3990,0
20250407,131400,55402842,3990,3990,3990,3990,0
20250407,131300,55402842,3990,3990,3990,3990,0
20250407,131200,55402842,3990,3990,3990,3990,0
20250407,131100,55402842,3990,3990,3990,3990,0
20250407,131000,55402842,3990,3990,3990,3990,0
20250407,130900,55402842,3990,3990,3990,3990,0
20250407,130800,55402842,3990,3990,3990,3990,0
20250407,130700,55402842,3990,3990,3990,3990,100
20250407,130600,55003842,3990,3990,3990,3990,0
20250407,130500,55003842,3990,3990,3990,3990,0
20250407,130400,55003842,3990,3990,3990,3990,0
20250407,130300,55003842,3990,3990,3990,3990,0
20250407,130200,55003842,3990,3990,3990,3990,0
20250407,130100,55003842,3990,3990,3990,3990,0
20250407,130000,55003842,3990,3990,3990,3990,11
20250407,125900,54959952,3990,3990,3990,3990,0
20250407,125800,54959952,3990,3990,3990,3990,0
20250407,125700,54959952,3990,3990,3990,3990,0
20250407,125600,54959952,3990,3990,3990,3990,0
20250407,125500,54959952,3990,3990,3990,3990,0
20250407,125400,54959952,3990,3990,3990,3990,0
20250407,125300,54959952,3990,3990,3990,3990,0
20250407,125200,54959952,3990,3990,3990,3990,0
20250407,125100,54959952,3990,3990,3990,3990,0
20250407,125000,54959952,3990,3990,3990,3990,0
20250407,124900,54959952,3990,3990,3990,3990,11
20250407,124800,54916062,3992,3992,3992,3992,0
20250407,124700,54916062,3992,3992,3992,3992,0
20250407,124600,54916062,3992,3992,3992,3992,0
20250407,124500,54916062,3992,3992,3992,3992,0
20250407,124400,54916062,3992,3992,3992,3992,0
20250407,124300,54916062,3992,3992,3992,3992,1
20250407,124200,54912070,3995,3995,3995,3995,0
20250407,124100,54912070,3995,3995,3995,3995,0
20250407,124000,54912070,3995,3995,3995,3995,0
20250407,123900,54912070,3995,3995,3995,3995,0
20250407,123800,54912070,3995,3995,3995,3995,0
20250407,123700,54912070,3995,3995,3995,3995,0
20250407,123600,54912070,3995,3995,3995,3995,0
20250407,123500,54912070,3995,3995,3995,3995,0
20250407,123400,54912070,3995,3995,3995,3995,0
20250407,123300,54912070,3995,3995,3995,3995,202
20250407,123200,54105080,3990,3990,3990,3990,0
20250407,123100,54105080,3990,3990,3990,3990,0
20250407,123000,54105080,3990,3990,3990,3990,11
20250407,122900,54061190,4000,4000,4000,4000,0
20250407,122800,54061190,4000,4000,4000,4000,0
20250407,122700,54061190,4000,4000,4000,4000,0
20250407,122600,54061190,4000,4000,4000,4000,0
20250407,122500,54061190,4000,4000,4000,4000,0
20250407,122400,54061190,4000,4000,4000,4000,0
20250407,122300,54061190,4000,4000,4000,4000,0
20250407,122200,54061190,4000,4000,4000,4000,0
20250407,122100,54061190,4000,4000,4000,4000,0
20250407,122000,54061190,4000,4000,4000,4000,0
20250407,121900,54061190,4000,4000,4000,4000,0
20250407,121800,54061190,4000,4000,4000,4000,0
20250407,121700,54061190,4000,4000,4000,4000,0
20250407,121600,54061190,4000,4000,4000,4000,0
20250407,121500,54061190,4000,4000,4000,4000,0
20250407,121400,54061190,4000,4000,4000,4000,1
20250407,121300,54057190,4000,4000,4000,4000,0
20250407,121200,54057190,4000,4000,4000,4000,0
20250407,121100,54057190,4000,4000,4000,4000,185
20250407,121000,53317190,3980,3980,3980,3980,0
20250407,120900,53317190,3980,3980,3980,3980,0
20250407,120800,53317190,3980,3980,3980,3980,0
20250407,120700,53317190,3980,3980,3980,3980,0
20250407,120600,53317190,3980,3980,3980,3980,101
20250407,120500,52915210,4000,4000,4000,4000,0
20250407,120400,52915210,4000,4000,4000,4000,0
20250407,120300,52915210,4000,4000,4000,4000,250
20250407,120200,51915210,4000,4000,4000,4000,0
20250407,120100,51915210,4000,4000,4000,4000,1000
20250407,120000,47915210,3995,3980,3995,3980,49
20250407,115900,47719740,3990,3990,3990,3990,0
20250407,115800,47719740,3990,3990,3990,3990,126
20250407,115700,47217000,3980,3980,3980,3980,300
20250407,115600,46023000,3980,3980,3980,3980,0
20250407,115500,46023000,3980,3980,3980,3980,0
20250407,115400,46023000,3980,3980,3980,3980,0
20250407,115300,46023000,3980,3980,3980,3980,0
20250407,115200,46023000,3980,3990,3990,3980,2500
20250407,115100,36072015,4000,4000,4000,4000,0
20250407,115000,36072015,4000,4000,4000,4000,0
20250407,114900,36072015,4000,4000,4000,4000,0
20250407,114800,36072015,4000,4000,4000,4000,0
20250407,114700,36072015,4000,4000,4000,4000,0
20250407,114600,36072015,4000,4000,4000,4000,0
20250407,114500,36072015,4000,4000,4000,4000,0
20250407,114400,36072015,4000,4000,4000,4000,0
20250407,114300,36072015,4000,4000,4000,4000,0
20250407,114200,36072015,4000,4000,4000,4000,0
20250407,114100,36072015,4000,4000,4000,4000,0
20250407,114000,36072015,4000,4000,4000,4000,0
20250407,113900,36072015,4000,4000,4000,4000,0
20250407,113800,36072015,4000,4000,4000,4000,0
20250407,113700,36072015,4000,4000,4000,4000,1
20250407,113600,36068015,4000,4000,4000,4000,0
20250407,113500,36068015,4000,4000,4000,4000,0
20250407,113400,36068015,4000,4000,4000,4000,0
20250407,113300,36068015,4000,4000,4000,4000,1
20250407,113200,36064015,3985,3985,3985,3985,0
20250407,113100,36064015,3985,3985,3985,3985,23
20250407,113000,35972360,3980,3980,3980,3980,0
20250407,112900,35972360,3980,3980,3980,3980,0
20250407,112800,35972360,3980,3980,3980,3980,0
20250407,112700,35972360,3980,3980,3980,3980,0
20250407,112600,35972360,3980,3980,3980,3980,0
20250407,112500,35972360,3980,3980,3980,3980,0
20250407,112400,35972360,3980,3980,3980,3980,0
20250407,112300,35972360,3980,3980,3980,3980,0
20250407,112200,35972360,3980,3990,3990,3980,1404
20250407,112100,30383695,3990,3990,3990,3990,0
20250407,112000,30383695,3990,3995,3995,3990,304
20250407,111900,29170635,4000,4000,4000,4000,6
20250407,111800,29146635,4000,4000,4000,4000,0
20250407,111700,29146635,4000,4000,4000,4000,0
20250407,111600,29146635,4000,4000,4000,4000,0
20250407,111500,29146635,4000,4000,4000,4000,0
20250407,111400,29146635,4000,4000,4000,4000,0
20250407,111300,29146635,4000,4000,4000,4000,0
20250407,111200,29146635,4000,4000,4000,4000,60
20250407,111100,28906635,3995,3995,3995,3995,0
20250407,111000,28906635,3995,4015,4015,3995,837
20250407,110900,25556830,4020,4020,4020,4020,0
20250407,110800,25556830,4020,4020,4020,4020,0
20250407,110700,25556830,4020,4020,4020,4020,0
20250407,110600,25556830,4020,4020,4020,4020,0
20250407,110500,25556830,4020,4020,4020,4020,0
20250407,110400,25556830,4020,4020,4020,4020,15
20250407,110300,25496530,4020,4020,4020,4020,1
20250407,110200,25492510,4020,4020,4020,4020,1
20250407,110100,25488490,4015,4015,4015,4015,123
20250407,110000,24994645,4010,4010,4010,4010,15
20250407,105900,24934495,4015,4015,4015,4015,0
20250407,105800,24934495,4015,4015,4015,4015,0
20250407,105700,24934495,4015,4015,4015,4015,0
20250407,105600,24934495,4015,4015,4015,4015,0
20250407,105500,24934495,4015,4015,4015,4015,1
20250407,105400,24930480,4000,4000,4000,4000,3
20250407,105300,24918480,4020,4020,4020,4020,0
20250407,105200,24918480,4020,4020,4020,4020,0
20250407,105100,24918480,4020,4020,4020,4020,0
20250407,105000,24918480,4020,4005,4020,4005,2
20250407,104900,24910455,4010,4020,4020,4010,2
20250407,104800,24902425,4005,4005,4005,4005,398
20250407,104700,23308435,4010,4010,4010,4010,5
20250407,104600,23288385,4005,4005,4005,4005,0
20250407,104500,23288385,4005,4005,4005,4005,0
20250407,104400,23288385,4005,4005,4005,4005,0
20250407,104300,23288385,4005,4010,4010,4005,6
20250407,104200,23264335,4010,4010,4010,4010,0
20250407,104100,23264335,4010,4010,4010,4010,0
20250407,104000,23264335,4010,4010,4010,4010,0
20250407,103900,23264335,4010,4010,4010,4010,0
20250407,103800,23264335,4010,4010,4010,4010,0
20250407,103700,23264335,4010,4010,4010,4010,0
20250407,103600,23264335,4010,4010,4010,4010,0
20250407,103500,23264335,4010,4010,4010,4010,0
20250407,103400,23264335,4010,4010,4010,4010,0
20250407,103300,23264335,4010,4010,4010,4010,7
20250407,103200,23236265,4015,4015,4015,4015,0
20250407,103100,23236265,4015,4015,4015,4015,0
20250407,103000,23236265,4015,4015,4015,4015,1
20250407,102900,23232250,4035,4035,4035,4035,0
20250407,102800,23232250,4035,4035,4035,4035,0
20250407,102700,23232250,4035,4035,4035,4035,0
20250407,102600,23232250,4035,4010,4035,4010,240
20250407,102500,22269740,4010,4010,4010,4010,0
20250407,102400,22269740,4010,4010,4010,4010,0
20250407,102300,22269740,4010,4010,4010,4010,0
20250407,102200,22269740,4010,4010,4010,4010,0
20250407,102100,22269740,4010,4010,4010,4010,0
20250407,102000,22269740,4010,4010,4010,4010,0
20250407,101900,22269740,4010,4010,4010,4010,0
20250407,101800,22269740,4010,4010,4010,4010,30
20250407,101700,22149440,4010,4010,4010,4010,401
20250407,101600,20541430,4005,4005,4005,4005,6
20250407,101500,20517400,4015,4015,4015,4015,0
20250407,101400,20517400,4015,4015,4015,4015,0
20250407,101300,20517400,4015,4015,4015,4015,0
20250407,101200,20517400,4015,4015,4015,4015,0
20250407,101100,20517400,4015,4015,4015,4015,0
20250407,101000,20517400,4015,4015,4015,4015,0
20250407,100900,20517400,4015,4015,4015,4015,0
20250407,100800,20517400,4015,4015,4015,4015,12
20250407,100700,20469220,4015,4015,4015,4015,2
20250407,100600,20461190,3985,3985,3985,3985,0
20250407,100500,20461190,3985,4000,4000,3985,59
20250407,100400,20226055,4000,4005,4025,3985,56
20250407,100300,20002430,4035,4035,4035,4035,0
20250407,100200,20002430,4035,4035,4035,4035,0
20250407,100100,20002430,4035,4035,4035,4035,0
20250407,100000,20002430,4035,4035,4035,4035,40
20250407,095900,19841030,4035,4035,4035,4035,0
20250407,095800,19841030,4035,4035,4035,4035,0
20250407,095700,19841030,4035,4035,4035,4035,0
20250407,095600,19841030,4035,4035,4035,4035,0
20250407,095500,19841030,4035,4035,4035,4035,0
20250407,095400,19841030,4035,4035,4035,4035,0
20250407,095300,19841030,4035,4035,4035,4035,0
20250407,095200,19841030,4035,4035,4035,4035,0
20250407,095100,19841030,4035,4035,4035,4035,0
20250407,095000,19841030,4035,4035,4035,4035,6
20250407,094900,19816820,4035,4035,4035,4035,1
20250407,094800,19812785,4000,4000,4000,4000,0
20250407,094700,19812785,4000,4000,4000,4000,26
20250407,094600,19708785,4035,4000,4035,4000,2
20250407,094500,19700750,4035,3990,4035,3985,33
20250407,094400,19569050,4025,4025,4025,4025,1
20250407,094300,19565025,3980,4010,4010,3980,1887
20250407,094200,12034690,4010,4010,4010,4010,0
20250407,094100,12034690,4010,4010,4010,4010,0
20250407,094000,12034690,4010,4010,4010,4010,9
20250407,093900,11998600,4025,4025,4025,4025,0
20250407,093800,11998600,4025,4025,4025,4025,1
20250407,093700,11994575,4010,4010,4010,4010,0
20250407,093600,11994575,4010,4010,4010,4010,0
20250407,093500,11994575,4010,4010,4010,4010,12
20250407,093400,11946455,4025,4025,4025,4025,9
20250407,093300,11910230,4025,4025,4025,4025,0
20250407,093200,11910230,4025,4025,4025,4025,0
20250407,093100,11910230,4025,4025,4025,4025,0
20250407,093000,11910230,4025,4025,4025,4025,0
20250407,092900,11910230,4025,4025,4025,4025,398
20250407,092800,10308280,4025,4005,4025,4000,402
20250407,092700,8699355,4005,4005,4005,4005,42
20250407,092600,8531145,4005,4025,4025,4005,29
20250407,092500,8414880,4010,4010,4010,4010,0
20250407,092400,8414880,4010,4010,4010,4010,0
20250407,092300,8414880,4010,4010,4010,4010,0
20250407,092200,8414880,4010,4010,4010,4010,0
20250407,092100,8414880,4010,4010,4010,4010,0
20250407,092000,8414880,4010,4010,4010,4010,21
20250407,091900,8330670,4025,4025,4025,4025,20
20250407,091800,8250170,4010,4010,4010,4010,0
20250407,091700,8250170,4010,4010,4010,4010,0
20250407,091600,8250170,4010,4010,4010,4010,0
20250407,091500,8250170,4010,4010,4010,4010,0
20250407,091400,8250170,4010,4010,4010,4010,200
20250407,091300,7448170,4015,4015,4015,4015,10
20250407,091200,7408020,4010,4010,4010,4010,0
20250407,091100,7408020,4010,4020,4020,4010,141
20250407,091000,6842260,4025,4025,4025,4025,100
20250407,090900,6439760,4025,4035,4035,4025,908
20250407,090800,2777015,4035,4035,4035,4035,0
20250407,090700,2777015,4035,4060,4060,4035,351
20250407,090600,1359045,4115,4115,4115,4115,0
20250407,090500,1359045,4115,4115,4115,4115,0
20250407,090400,1359045,4115,4115,4115,4115,2
20250407,090300,1350815,4130,4130,4130,4130,0
20250407,090200,1350815,4130,4090,4130,4080,257
20250407,090100,301685,4115,4115,4115,4115,0
20250407,090000,301685,4115,4145,4145,4115,73
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 192500 74941442 4000 4000 4000 4000 346
3 20250407 192400 74941442 4000 4000 4000 4000 0
4 20250407 192300 74941442 4000 4000 4000 4000 0
5 20250407 192200 74941442 4000 4000 4000 4000 0
6 20250407 192100 74941442 4000 4000 4000 4000 0
7 20250407 192000 74941442 4000 4000 4000 4000 0
8 20250407 191900 74941442 4000 4000 4000 4000 0
9 20250407 191800 74941442 4000 4000 4000 4000 0
10 20250407 191700 74941442 4000 4000 4000 4000 0
11 20250407 191600 74941442 4000 4000 4000 4000 0
12 20250407 191500 74941442 4000 4000 4000 4000 0
13 20250407 191400 74941442 4000 4000 4000 4000 0
14 20250407 191300 74941442 4000 4000 4000 4000 0
15 20250407 191200 74941442 4000 4000 4000 4000 0
16 20250407 191100 74941442 4000 4000 4000 4000 0
17 20250407 191000 74941442 4000 4000 4000 4000 0
18 20250407 190900 74941442 4000 4000 4000 4000 0
19 20250407 190800 74941442 4000 4000 4000 4000 0
20 20250407 190700 74941442 4000 4000 4000 4000 0
21 20250407 190600 74941442 4000 4000 4000 4000 0
22 20250407 190500 74941442 4000 4000 4000 4000 0
23 20250407 190400 74941442 4000 4000 4000 4000 0
24 20250407 190300 74941442 4000 4000 4000 4000 0
25 20250407 190200 74941442 4000 4000 4000 4000 0
26 20250407 190100 74941442 4000 4000 4000 4000 0
27 20250407 190000 74941442 4000 4000 4000 4000 0
28 20250407 185900 74941442 4000 4000 4000 4000 0
29 20250407 185800 74941442 4000 4000 4000 4000 0
30 20250407 185700 74941442 4000 4000 4000 4000 0
31 20250407 185600 74941442 4000 4000 4000 4000 0
32 20250407 185500 74941442 4000 4000 4000 4000 346
33 20250407 185400 74941442 4000 4000 4000 4000 0
34 20250407 185300 74941442 4000 4000 4000 4000 0
35 20250407 185200 74941442 4000 4000 4000 4000 0
36 20250407 185100 74941442 4000 4000 4000 4000 0
37 20250407 185000 74941442 4000 4000 4000 4000 0
38 20250407 184900 74941442 4000 4000 4000 4000 0
39 20250407 184800 74941442 4000 4000 4000 4000 0
40 20250407 184700 74941442 4000 4000 4000 4000 0
41 20250407 184600 74941442 4000 4000 4000 4000 0
42 20250407 184500 74941442 4000 4000 4000 4000 0
43 20250407 184400 74941442 4000 4000 4000 4000 0
44 20250407 184300 74941442 4000 4000 4000 4000 0
45 20250407 184200 74941442 4000 4000 4000 4000 0
46 20250407 184100 74941442 4000 4000 4000 4000 0
47 20250407 184000 74941442 4000 4000 4000 4000 0
48 20250407 183900 74941442 4000 4000 4000 4000 0
49 20250407 183800 74941442 4000 4000 4000 4000 0
50 20250407 183700 74941442 4000 4000 4000 4000 0
51 20250407 183600 74941442 4000 4000 4000 4000 0
52 20250407 183500 74941442 4000 4000 4000 4000 0
53 20250407 183400 74941442 4000 4000 4000 4000 0
54 20250407 183300 74941442 4000 4000 4000 4000 0
55 20250407 183200 74941442 4000 4000 4000 4000 0
56 20250407 183100 74941442 4000 4000 4000 4000 0
57 20250407 183000 74941442 4000 4000 4000 4000 0
58 20250407 182900 74941442 4000 4000 4000 4000 0
59 20250407 182800 74941442 4000 4000 4000 4000 0
60 20250407 182700 74941442 4000 4000 4000 4000 0
61 20250407 182600 74941442 4000 4000 4000 4000 0
62 20250407 182500 74941442 4000 4000 4000 4000 346
63 20250407 182400 74941442 4000 4000 4000 4000 0
64 20250407 182300 74941442 4000 4000 4000 4000 0
65 20250407 182200 74941442 4000 4000 4000 4000 0
66 20250407 182100 74941442 4000 4000 4000 4000 0
67 20250407 182000 74941442 4000 4000 4000 4000 0
68 20250407 181900 74941442 4000 4000 4000 4000 0
69 20250407 181800 74941442 4000 4000 4000 4000 0
70 20250407 181700 74941442 4000 4000 4000 4000 0
71 20250407 181600 74941442 4000 4000 4000 4000 0
72 20250407 181500 74941442 4000 4000 4000 4000 0
73 20250407 181400 74941442 4000 4000 4000 4000 0
74 20250407 181300 74941442 4000 4000 4000 4000 0
75 20250407 181200 74941442 4000 4000 4000 4000 0
76 20250407 181100 74941442 4000 4000 4000 4000 0
77 20250407 181000 74941442 4000 4000 4000 4000 0
78 20250407 180900 74941442 4000 4000 4000 4000 0
79 20250407 180800 74941442 4000 4000 4000 4000 0
80 20250407 180700 74941442 4000 4000 4000 4000 0
81 20250407 180600 74941442 4000 4000 4000 4000 0
82 20250407 180500 74941442 4000 4000 4000 4000 0
83 20250407 180400 74941442 4000 4000 4000 4000 0
84 20250407 180300 74941442 4000 4000 4000 4000 0
85 20250407 180200 74941442 4000 4000 4000 4000 0
86 20250407 180100 74941442 4000 4000 4000 4000 0
87 20250407 180000 74941442 4000 4000 4000 4000 0
88 20250407 175900 74941442 4000 4000 4000 4000 0
89 20250407 175800 74941442 4000 4000 4000 4000 0
90 20250407 175700 74941442 4000 4000 4000 4000 0
91 20250407 175600 74941442 4000 4000 4000 4000 0
92 20250407 175500 74941442 4000 4000 4000 4000 346
93 20250407 175400 74941442 4000 4000 4000 4000 0
94 20250407 175300 74941442 4000 4000 4000 4000 0
95 20250407 175200 74941442 4000 4000 4000 4000 0
96 20250407 175100 74941442 4000 4000 4000 4000 0
97 20250407 175000 74941442 4000 4000 4000 4000 0
98 20250407 174900 74941442 4000 4000 4000 4000 0
99 20250407 174800 74941442 4000 4000 4000 4000 0
100 20250407 174700 74941442 4000 4000 4000 4000 0
101 20250407 174600 74941442 4000 4000 4000 4000 0
102 20250407 174500 74941442 4000 4000 4000 4000 0
103 20250407 174400 74941442 4000 4000 4000 4000 0
104 20250407 174300 74941442 4000 4000 4000 4000 0
105 20250407 174200 74941442 4000 4000 4000 4000 0
106 20250407 174100 74941442 4000 4000 4000 4000 0
107 20250407 174000 74941442 4000 4000 4000 4000 0
108 20250407 173900 74941442 4000 4000 4000 4000 0
109 20250407 173800 74941442 4000 4000 4000 4000 0
110 20250407 173700 74941442 4000 4000 4000 4000 0
111 20250407 173600 74941442 4000 4000 4000 4000 0
112 20250407 173500 74941442 4000 4000 4000 4000 0
113 20250407 173400 74941442 4000 4000 4000 4000 0
114 20250407 173300 74941442 4000 4000 4000 4000 0
115 20250407 173200 74941442 4000 4000 4000 4000 0
116 20250407 173100 74941442 4000 4000 4000 4000 0
117 20250407 173000 74941442 4000 4000 4000 4000 0
118 20250407 172900 74941442 4000 4000 4000 4000 0
119 20250407 172800 74941442 4000 4000 4000 4000 0
120 20250407 172700 74941442 4000 4000 4000 4000 0
121 20250407 172600 74941442 4000 4000 4000 4000 0
122 20250407 172500 74941442 4000 4000 4000 4000 346
123 20250407 172400 74941442 4000 4000 4000 4000 0
124 20250407 172300 74941442 4000 4000 4000 4000 0
125 20250407 172200 74941442 4000 4000 4000 4000 0
126 20250407 172100 74941442 4000 4000 4000 4000 0
127 20250407 172000 74941442 4000 4000 4000 4000 0
128 20250407 171900 74941442 4000 4000 4000 4000 0
129 20250407 171800 74941442 4000 4000 4000 4000 0
130 20250407 171700 74941442 4000 4000 4000 4000 0
131 20250407 171600 74941442 4000 4000 4000 4000 0
132 20250407 171500 74941442 4000 4000 4000 4000 0
133 20250407 171400 74941442 4000 4000 4000 4000 0
134 20250407 171300 74941442 4000 4000 4000 4000 0
135 20250407 171200 74941442 4000 4000 4000 4000 0
136 20250407 171100 74941442 4000 4000 4000 4000 0
137 20250407 171000 74941442 4000 4000 4000 4000 0
138 20250407 170900 74941442 4000 4000 4000 4000 0
139 20250407 170800 74941442 4000 4000 4000 4000 0
140 20250407 170700 74941442 4000 4000 4000 4000 0
141 20250407 170600 74941442 4000 4000 4000 4000 0
142 20250407 170500 74941442 4000 4000 4000 4000 0
143 20250407 170400 74941442 4000 4000 4000 4000 0
144 20250407 170300 74941442 4000 4000 4000 4000 0
145 20250407 170200 74941442 4000 4000 4000 4000 0
146 20250407 170100 74941442 4000 4000 4000 4000 0
147 20250407 170000 74941442 4000 4000 4000 4000 0
148 20250407 165900 74941442 4000 4000 4000 4000 0
149 20250407 165800 74941442 4000 4000 4000 4000 0
150 20250407 165700 74941442 4000 4000 4000 4000 0
151 20250407 165600 74941442 4000 4000 4000 4000 0
152 20250407 165500 74941442 4000 4000 4000 4000 346
153 20250407 165400 74941442 4000 4000 4000 4000 0
154 20250407 165300 74941442 4000 4000 4000 4000 0
155 20250407 165200 74941442 4000 4000 4000 4000 0
156 20250407 165100 74941442 4000 4000 4000 4000 0
157 20250407 165000 74941442 4000 4000 4000 4000 0
158 20250407 164900 74941442 4000 4000 4000 4000 0
159 20250407 164800 74941442 4000 4000 4000 4000 0
160 20250407 164700 74941442 4000 4000 4000 4000 0
161 20250407 164600 74941442 4000 4000 4000 4000 0
162 20250407 164500 74941442 4000 4000 4000 4000 0
163 20250407 164400 74941442 4000 4000 4000 4000 0
164 20250407 164300 74941442 4000 4000 4000 4000 0
165 20250407 164200 74941442 4000 4000 4000 4000 0
166 20250407 164100 74941442 4000 4000 4000 4000 0
167 20250407 164000 74941442 4000 4000 4000 4000 0
168 20250407 163900 74941442 4000 4000 4000 4000 0
169 20250407 163800 74941442 4000 4000 4000 4000 0
170 20250407 163700 74941442 4000 4000 4000 4000 0
171 20250407 163600 74941442 4000 4000 4000 4000 0
172 20250407 163500 74941442 4000 4000 4000 4000 0
173 20250407 163400 74941442 4000 4000 4000 4000 0
174 20250407 163300 74941442 4000 4000 4000 4000 0
175 20250407 163200 74941442 4000 4000 4000 4000 0
176 20250407 163100 74941442 4000 4000 4000 4000 0
177 20250407 163000 74941442 4000 4000 4000 4000 0
178 20250407 162900 74941442 4000 4000 4000 4000 0
179 20250407 162800 74941442 4000 4000 4000 4000 0
180 20250407 162700 74941442 4000 4000 4000 4000 0
181 20250407 162600 74941442 4000 4000 4000 4000 0
182 20250407 162500 74941442 4000 4000 4000 4000 346
183 20250407 162400 74941442 4000 4000 4000 4000 0
184 20250407 162300 74941442 4000 4000 4000 4000 0
185 20250407 162200 74941442 4000 4000 4000 4000 0
186 20250407 162100 74941442 4000 4000 4000 4000 0
187 20250407 162000 74941442 4000 4000 4000 4000 0
188 20250407 161900 74941442 4000 4000 4000 4000 0
189 20250407 161800 74941442 4000 4000 4000 4000 0
190 20250407 161700 74941442 4000 4000 4000 4000 0
191 20250407 161600 74941442 4000 4000 4000 4000 0
192 20250407 161500 74941442 4000 4000 4000 4000 0
193 20250407 161400 74941442 4000 4000 4000 4000 0
194 20250407 161300 74941442 4000 4000 4000 4000 0
195 20250407 161200 74941442 4000 4000 4000 4000 0
196 20250407 161100 74941442 4000 4000 4000 4000 0
197 20250407 161000 74941442 4000 4000 4000 4000 0
198 20250407 160900 74941442 4000 4000 4000 4000 0
199 20250407 160800 74941442 4000 4000 4000 4000 0
200 20250407 160700 74941442 4000 4000 4000 4000 0
201 20250407 160600 74941442 4000 4000 4000 4000 0
202 20250407 160500 74941442 4000 4000 4000 4000 0
203 20250407 160400 74941442 4000 4000 4000 4000 0
204 20250407 160300 74941442 4000 4000 4000 4000 0
205 20250407 160200 74941442 4000 4000 4000 4000 0
206 20250407 160100 74941442 4000 4000 4000 4000 0
207 20250407 160000 74941442 4000 4000 4000 4000 0
208 20250407 155900 74941442 4000 4000 4000 4000 0
209 20250407 155800 74941442 4000 4000 4000 4000 0
210 20250407 155700 74941442 4000 4000 4000 4000 0
211 20250407 155600 74941442 4000 4000 4000 4000 0
212 20250407 155500 74941442 4000 4000 4000 4000 346
213 20250407 155400 74941442 4000 4000 4000 4000 0
214 20250407 155300 74941442 4000 4000 4000 4000 0
215 20250407 155200 74941442 4000 4000 4000 4000 0
216 20250407 155100 74941442 4000 4000 4000 4000 0
217 20250407 155000 74941442 4000 4000 4000 4000 0
218 20250407 154900 74941442 4000 4000 4000 4000 0
219 20250407 154800 74941442 4000 4000 4000 4000 0
220 20250407 154700 74941442 4000 4000 4000 4000 0
221 20250407 154600 74941442 4000 4000 4000 4000 0
222 20250407 154500 74941442 4000 4000 4000 4000 0
223 20250407 154400 74941442 4000 4000 4000 4000 0
224 20250407 154300 74941442 4000 4000 4000 4000 0
225 20250407 154200 74941442 4000 4000 4000 4000 0
226 20250407 154100 74941442 4000 4000 4000 4000 0
227 20250407 154000 74941442 4000 4000 4000 4000 0
228 20250407 153900 74941442 4000 4000 4000 4000 0
229 20250407 153800 74941442 4000 4000 4000 4000 0
230 20250407 153700 74941442 4000 4000 4000 4000 0
231 20250407 153600 74941442 4000 4000 4000 4000 0
232 20250407 153500 74941442 4000 4000 4000 4000 0
233 20250407 153400 74941442 4000 4000 4000 4000 0
234 20250407 153300 74941442 4000 4000 4000 4000 0
235 20250407 153200 74941442 4000 4000 4000 4000 0
236 20250407 153100 74941442 4000 4000 4000 4000 0
237 20250407 153000 74941442 4000 4000 4000 4000 346
238 20250407 152900 73557442 4000 4000 4000 4000 0
239 20250407 152800 73557442 4000 4000 4000 4000 0
240 20250407 152700 73557442 4000 4000 4000 4000 0
241 20250407 152600 73557442 4000 4000 4000 4000 0
242 20250407 152500 73557442 4000 4000 4000 4000 0
243 20250407 152400 73557442 4000 4000 4000 4000 0
244 20250407 152300 73557442 4000 4000 4000 4000 0
245 20250407 152200 73557442 4000 4000 4000 4000 0
246 20250407 152100 73557442 4000 4000 4000 4000 0
247 20250407 152000 73557442 4000 4000 4000 4000 0
248 20250407 151900 73557442 4000 3995 4000 3995 200
249 20250407 151800 72758437 3975 3975 3975 3975 28
250 20250407 151700 72647137 3970 4000 4000 3970 1490
251 20250407 151600 66723372 3985 4000 4000 3985 61
252 20250407 151500 66479387 4000 4000 4000 4000 6
253 20250407 151400 66455387 3985 3985 3985 3985 0
254 20250407 151300 66455387 3985 4000 4000 3985 187
255 20250407 151200 65707507 3995 3995 3995 3995 0
256 20250407 151100 65707507 3995 3995 3995 3995 0
257 20250407 151000 65707507 3995 3995 3995 3995 0
258 20250407 150900 65707507 3995 3995 3995 3995 0
259 20250407 150800 65707507 3995 4000 4000 3995 164
260 20250407 150700 65052142 4000 4000 4000 4000 0
261 20250407 150600 65052142 4000 4000 4000 4000 0
262 20250407 150500 65052142 4000 4000 4000 4000 0
263 20250407 150400 65052142 4000 4000 4000 4000 0
264 20250407 150300 65052142 4000 4000 4000 4000 0
265 20250407 150200 65052142 4000 4000 4000 4000 0
266 20250407 150100 65052142 4000 4000 4000 4000 0
267 20250407 150000 65052142 4000 3985 4000 3985 28
268 20250407 145900 64940547 4000 4000 4000 4000 0
269 20250407 145800 64940547 4000 4000 4000 4000 0
270 20250407 145700 64940547 4000 4000 4000 4000 0
271 20250407 145600 64940547 4000 4000 4000 4000 0
272 20250407 145500 64940547 4000 4000 4000 4000 0
273 20250407 145400 64940547 4000 4000 4000 4000 0
274 20250407 145300 64940547 4000 4000 4000 4000 0
275 20250407 145200 64940547 4000 4000 4000 4000 0
276 20250407 145100 64940547 4000 4000 4000 4000 0
277 20250407 145000 64940547 4000 4000 4000 4000 1
278 20250407 144900 64936547 3995 3995 3995 3995 0
279 20250407 144800 64936547 3995 3995 3995 3995 14
280 20250407 144700 64880617 4000 4000 4000 4000 0
281 20250407 144600 64880617 4000 4000 4000 4000 0
282 20250407 144500 64880617 4000 4000 4000 4000 0
283 20250407 144400 64880617 4000 4000 4000 4000 0
284 20250407 144300 64880617 4000 4000 4000 4000 0
285 20250407 144200 64880617 4000 4000 4000 4000 0
286 20250407 144100 64880617 4000 4000 4000 4000 0
287 20250407 144000 64880617 4000 4000 4000 4000 0
288 20250407 143900 64880617 4000 4000 4000 4000 0
289 20250407 143800 64880617 4000 4000 4000 4000 0
290 20250407 143700 64880617 4000 4000 4000 4000 0
291 20250407 143600 64880617 4000 4000 4000 4000 0
292 20250407 143500 64880617 4000 4000 4000 4000 0
293 20250407 143400 64880617 4000 4000 4000 4000 2
294 20250407 143300 64872617 4000 4000 4000 4000 4
295 20250407 143200 64856617 4000 4000 4000 4000 51
296 20250407 143100 64652617 3995 3995 3995 3995 19
297 20250407 143000 64576712 3995 3995 3995 3995 0
298 20250407 142900 64576712 3995 3995 3995 3995 0
299 20250407 142800 64576712 3995 3995 3995 3995 0
300 20250407 142700 64576712 3995 3995 3995 3995 1
301 20250407 142600 64572717 3995 3995 3995 3995 0
302 20250407 142500 64572717 3995 3995 3995 3995 12
303 20250407 142400 64524777 3995 3995 3995 3995 0
304 20250407 142300 64524777 3995 3995 3995 3995 0
305 20250407 142200 64524777 3995 3995 3995 3995 0
306 20250407 142100 64524777 3995 3995 3995 3995 0
307 20250407 142000 64524777 3995 3995 3995 3995 0
308 20250407 141900 64524777 3995 3995 3995 3995 0
309 20250407 141800 64524777 3995 3995 3995 3995 0
310 20250407 141700 64524777 3995 3995 3995 3995 0
311 20250407 141600 64524777 3995 3995 3995 3995 0
312 20250407 141500 64524777 3995 3995 3995 3995 200
313 20250407 141400 63725777 3995 3995 3995 3995 0
314 20250407 141300 63725777 3995 3995 3995 3995 0
315 20250407 141200 63725777 3995 3995 3995 3995 29
316 20250407 141100 63609922 3975 3975 3975 3975 0
317 20250407 141000 63609922 3975 3975 3975 3975 0
318 20250407 140900 63609922 3975 3975 3975 3975 0
319 20250407 140800 63609922 3975 3975 3975 3975 0
320 20250407 140700 63609922 3975 3975 3975 3975 0
321 20250407 140600 63609922 3975 3975 3975 3975 0
322 20250407 140500 63609922 3975 3975 3975 3975 0
323 20250407 140400 63609922 3975 3975 3975 3975 0
324 20250407 140300 63609922 3975 3975 3975 3975 40
325 20250407 140200 63450922 3975 3975 3975 3975 0
326 20250407 140100 63450922 3975 3975 3975 3975 0
327 20250407 140000 63450922 3975 3975 3975 3975 10
328 20250407 135900 63411172 3975 3975 3975 3975 0
329 20250407 135800 63411172 3975 3975 3975 3975 0
330 20250407 135700 63411172 3975 3975 3975 3975 0
331 20250407 135600 63411172 3975 3975 3975 3975 0
332 20250407 135500 63411172 3975 3985 3985 3975 1908
333 20250407 135400 55817442 3980 3980 3980 3980 0
334 20250407 135300 55817442 3980 3980 3980 3980 0
335 20250407 135200 55817442 3980 3980 3980 3980 0
336 20250407 135100 55817442 3980 3980 3980 3980 0
337 20250407 135000 55817442 3980 3980 3980 3980 0
338 20250407 134900 55817442 3980 3980 3980 3980 12
339 20250407 134800 55769682 3980 3980 3980 3980 24
340 20250407 134700 55674162 3985 3985 3985 3985 12
341 20250407 134600 55626342 3995 3995 3995 3995 0
342 20250407 134500 55626342 3995 3995 3995 3995 0
343 20250407 134400 55626342 3995 3995 3995 3995 0
344 20250407 134300 55626342 3995 3995 3995 3995 0
345 20250407 134200 55626342 3995 3995 3995 3995 0
346 20250407 134100 55626342 3995 3995 3995 3995 30
347 20250407 134000 55506492 3985 3985 3985 3985 0
348 20250407 133900 55506492 3985 3985 3985 3985 0
349 20250407 133800 55506492 3985 3985 3985 3985 0
350 20250407 133700 55506492 3985 3985 3985 3985 0
351 20250407 133600 55506492 3985 3985 3985 3985 0
352 20250407 133500 55506492 3985 3985 3985 3985 0
353 20250407 133400 55506492 3985 3985 3985 3985 0
354 20250407 133300 55506492 3985 3985 3985 3985 0
355 20250407 133200 55506492 3985 3985 3985 3985 0
356 20250407 133100 55506492 3985 3985 3985 3985 0
357 20250407 133000 55506492 3985 3985 3985 3985 0
358 20250407 132900 55506492 3985 3985 3985 3985 21
359 20250407 132800 55422807 3995 3995 3995 3995 0
360 20250407 132700 55422807 3995 3995 3995 3995 0
361 20250407 132600 55422807 3995 3995 3995 3995 3
362 20250407 132500 55410822 3995 3995 3995 3995 0
363 20250407 132400 55410822 3995 3995 3995 3995 0
364 20250407 132300 55410822 3995 3995 3995 3995 0
365 20250407 132200 55410822 3995 3995 3995 3995 0
366 20250407 132100 55410822 3995 3995 3995 3995 1
367 20250407 132000 55406827 3985 3985 3985 3985 1
368 20250407 131900 55402842 3990 3990 3990 3990 0
369 20250407 131800 55402842 3990 3990 3990 3990 0
370 20250407 131700 55402842 3990 3990 3990 3990 0
371 20250407 131600 55402842 3990 3990 3990 3990 0
372 20250407 131500 55402842 3990 3990 3990 3990 0
373 20250407 131400 55402842 3990 3990 3990 3990 0
374 20250407 131300 55402842 3990 3990 3990 3990 0
375 20250407 131200 55402842 3990 3990 3990 3990 0
376 20250407 131100 55402842 3990 3990 3990 3990 0
377 20250407 131000 55402842 3990 3990 3990 3990 0
378 20250407 130900 55402842 3990 3990 3990 3990 0
379 20250407 130800 55402842 3990 3990 3990 3990 0
380 20250407 130700 55402842 3990 3990 3990 3990 100
381 20250407 130600 55003842 3990 3990 3990 3990 0
382 20250407 130500 55003842 3990 3990 3990 3990 0
383 20250407 130400 55003842 3990 3990 3990 3990 0
384 20250407 130300 55003842 3990 3990 3990 3990 0
385 20250407 130200 55003842 3990 3990 3990 3990 0
386 20250407 130100 55003842 3990 3990 3990 3990 0
387 20250407 130000 55003842 3990 3990 3990 3990 11
388 20250407 125900 54959952 3990 3990 3990 3990 0
389 20250407 125800 54959952 3990 3990 3990 3990 0
390 20250407 125700 54959952 3990 3990 3990 3990 0
391 20250407 125600 54959952 3990 3990 3990 3990 0
392 20250407 125500 54959952 3990 3990 3990 3990 0
393 20250407 125400 54959952 3990 3990 3990 3990 0
394 20250407 125300 54959952 3990 3990 3990 3990 0
395 20250407 125200 54959952 3990 3990 3990 3990 0
396 20250407 125100 54959952 3990 3990 3990 3990 0
397 20250407 125000 54959952 3990 3990 3990 3990 0
398 20250407 124900 54959952 3990 3990 3990 3990 11
399 20250407 124800 54916062 3992 3992 3992 3992 0
400 20250407 124700 54916062 3992 3992 3992 3992 0
401 20250407 124600 54916062 3992 3992 3992 3992 0
402 20250407 124500 54916062 3992 3992 3992 3992 0
403 20250407 124400 54916062 3992 3992 3992 3992 0
404 20250407 124300 54916062 3992 3992 3992 3992 1
405 20250407 124200 54912070 3995 3995 3995 3995 0
406 20250407 124100 54912070 3995 3995 3995 3995 0
407 20250407 124000 54912070 3995 3995 3995 3995 0
408 20250407 123900 54912070 3995 3995 3995 3995 0
409 20250407 123800 54912070 3995 3995 3995 3995 0
410 20250407 123700 54912070 3995 3995 3995 3995 0
411 20250407 123600 54912070 3995 3995 3995 3995 0
412 20250407 123500 54912070 3995 3995 3995 3995 0
413 20250407 123400 54912070 3995 3995 3995 3995 0
414 20250407 123300 54912070 3995 3995 3995 3995 202
415 20250407 123200 54105080 3990 3990 3990 3990 0
416 20250407 123100 54105080 3990 3990 3990 3990 0
417 20250407 123000 54105080 3990 3990 3990 3990 11
418 20250407 122900 54061190 4000 4000 4000 4000 0
419 20250407 122800 54061190 4000 4000 4000 4000 0
420 20250407 122700 54061190 4000 4000 4000 4000 0
421 20250407 122600 54061190 4000 4000 4000 4000 0
422 20250407 122500 54061190 4000 4000 4000 4000 0
423 20250407 122400 54061190 4000 4000 4000 4000 0
424 20250407 122300 54061190 4000 4000 4000 4000 0
425 20250407 122200 54061190 4000 4000 4000 4000 0
426 20250407 122100 54061190 4000 4000 4000 4000 0
427 20250407 122000 54061190 4000 4000 4000 4000 0
428 20250407 121900 54061190 4000 4000 4000 4000 0
429 20250407 121800 54061190 4000 4000 4000 4000 0
430 20250407 121700 54061190 4000 4000 4000 4000 0
431 20250407 121600 54061190 4000 4000 4000 4000 0
432 20250407 121500 54061190 4000 4000 4000 4000 0
433 20250407 121400 54061190 4000 4000 4000 4000 1
434 20250407 121300 54057190 4000 4000 4000 4000 0
435 20250407 121200 54057190 4000 4000 4000 4000 0
436 20250407 121100 54057190 4000 4000 4000 4000 185
437 20250407 121000 53317190 3980 3980 3980 3980 0
438 20250407 120900 53317190 3980 3980 3980 3980 0
439 20250407 120800 53317190 3980 3980 3980 3980 0
440 20250407 120700 53317190 3980 3980 3980 3980 0
441 20250407 120600 53317190 3980 3980 3980 3980 101
442 20250407 120500 52915210 4000 4000 4000 4000 0
443 20250407 120400 52915210 4000 4000 4000 4000 0
444 20250407 120300 52915210 4000 4000 4000 4000 250
445 20250407 120200 51915210 4000 4000 4000 4000 0
446 20250407 120100 51915210 4000 4000 4000 4000 1000
447 20250407 120000 47915210 3995 3980 3995 3980 49
448 20250407 115900 47719740 3990 3990 3990 3990 0
449 20250407 115800 47719740 3990 3990 3990 3990 126
450 20250407 115700 47217000 3980 3980 3980 3980 300
451 20250407 115600 46023000 3980 3980 3980 3980 0
452 20250407 115500 46023000 3980 3980 3980 3980 0
453 20250407 115400 46023000 3980 3980 3980 3980 0
454 20250407 115300 46023000 3980 3980 3980 3980 0
455 20250407 115200 46023000 3980 3990 3990 3980 2500
456 20250407 115100 36072015 4000 4000 4000 4000 0
457 20250407 115000 36072015 4000 4000 4000 4000 0
458 20250407 114900 36072015 4000 4000 4000 4000 0
459 20250407 114800 36072015 4000 4000 4000 4000 0
460 20250407 114700 36072015 4000 4000 4000 4000 0
461 20250407 114600 36072015 4000 4000 4000 4000 0
462 20250407 114500 36072015 4000 4000 4000 4000 0
463 20250407 114400 36072015 4000 4000 4000 4000 0
464 20250407 114300 36072015 4000 4000 4000 4000 0
465 20250407 114200 36072015 4000 4000 4000 4000 0
466 20250407 114100 36072015 4000 4000 4000 4000 0
467 20250407 114000 36072015 4000 4000 4000 4000 0
468 20250407 113900 36072015 4000 4000 4000 4000 0
469 20250407 113800 36072015 4000 4000 4000 4000 0
470 20250407 113700 36072015 4000 4000 4000 4000 1
471 20250407 113600 36068015 4000 4000 4000 4000 0
472 20250407 113500 36068015 4000 4000 4000 4000 0
473 20250407 113400 36068015 4000 4000 4000 4000 0
474 20250407 113300 36068015 4000 4000 4000 4000 1
475 20250407 113200 36064015 3985 3985 3985 3985 0
476 20250407 113100 36064015 3985 3985 3985 3985 23
477 20250407 113000 35972360 3980 3980 3980 3980 0
478 20250407 112900 35972360 3980 3980 3980 3980 0
479 20250407 112800 35972360 3980 3980 3980 3980 0
480 20250407 112700 35972360 3980 3980 3980 3980 0
481 20250407 112600 35972360 3980 3980 3980 3980 0
482 20250407 112500 35972360 3980 3980 3980 3980 0
483 20250407 112400 35972360 3980 3980 3980 3980 0
484 20250407 112300 35972360 3980 3980 3980 3980 0
485 20250407 112200 35972360 3980 3990 3990 3980 1404
486 20250407 112100 30383695 3990 3990 3990 3990 0
487 20250407 112000 30383695 3990 3995 3995 3990 304
488 20250407 111900 29170635 4000 4000 4000 4000 6
489 20250407 111800 29146635 4000 4000 4000 4000 0
490 20250407 111700 29146635 4000 4000 4000 4000 0
491 20250407 111600 29146635 4000 4000 4000 4000 0
492 20250407 111500 29146635 4000 4000 4000 4000 0
493 20250407 111400 29146635 4000 4000 4000 4000 0
494 20250407 111300 29146635 4000 4000 4000 4000 0
495 20250407 111200 29146635 4000 4000 4000 4000 60
496 20250407 111100 28906635 3995 3995 3995 3995 0
497 20250407 111000 28906635 3995 4015 4015 3995 837
498 20250407 110900 25556830 4020 4020 4020 4020 0
499 20250407 110800 25556830 4020 4020 4020 4020 0
500 20250407 110700 25556830 4020 4020 4020 4020 0
501 20250407 110600 25556830 4020 4020 4020 4020 0
502 20250407 110500 25556830 4020 4020 4020 4020 0
503 20250407 110400 25556830 4020 4020 4020 4020 15
504 20250407 110300 25496530 4020 4020 4020 4020 1
505 20250407 110200 25492510 4020 4020 4020 4020 1
506 20250407 110100 25488490 4015 4015 4015 4015 123
507 20250407 110000 24994645 4010 4010 4010 4010 15
508 20250407 105900 24934495 4015 4015 4015 4015 0
509 20250407 105800 24934495 4015 4015 4015 4015 0
510 20250407 105700 24934495 4015 4015 4015 4015 0
511 20250407 105600 24934495 4015 4015 4015 4015 0
512 20250407 105500 24934495 4015 4015 4015 4015 1
513 20250407 105400 24930480 4000 4000 4000 4000 3
514 20250407 105300 24918480 4020 4020 4020 4020 0
515 20250407 105200 24918480 4020 4020 4020 4020 0
516 20250407 105100 24918480 4020 4020 4020 4020 0
517 20250407 105000 24918480 4020 4005 4020 4005 2
518 20250407 104900 24910455 4010 4020 4020 4010 2
519 20250407 104800 24902425 4005 4005 4005 4005 398
520 20250407 104700 23308435 4010 4010 4010 4010 5
521 20250407 104600 23288385 4005 4005 4005 4005 0
522 20250407 104500 23288385 4005 4005 4005 4005 0
523 20250407 104400 23288385 4005 4005 4005 4005 0
524 20250407 104300 23288385 4005 4010 4010 4005 6
525 20250407 104200 23264335 4010 4010 4010 4010 0
526 20250407 104100 23264335 4010 4010 4010 4010 0
527 20250407 104000 23264335 4010 4010 4010 4010 0
528 20250407 103900 23264335 4010 4010 4010 4010 0
529 20250407 103800 23264335 4010 4010 4010 4010 0
530 20250407 103700 23264335 4010 4010 4010 4010 0
531 20250407 103600 23264335 4010 4010 4010 4010 0
532 20250407 103500 23264335 4010 4010 4010 4010 0
533 20250407 103400 23264335 4010 4010 4010 4010 0
534 20250407 103300 23264335 4010 4010 4010 4010 7
535 20250407 103200 23236265 4015 4015 4015 4015 0
536 20250407 103100 23236265 4015 4015 4015 4015 0
537 20250407 103000 23236265 4015 4015 4015 4015 1
538 20250407 102900 23232250 4035 4035 4035 4035 0
539 20250407 102800 23232250 4035 4035 4035 4035 0
540 20250407 102700 23232250 4035 4035 4035 4035 0
541 20250407 102600 23232250 4035 4010 4035 4010 240
542 20250407 102500 22269740 4010 4010 4010 4010 0
543 20250407 102400 22269740 4010 4010 4010 4010 0
544 20250407 102300 22269740 4010 4010 4010 4010 0
545 20250407 102200 22269740 4010 4010 4010 4010 0
546 20250407 102100 22269740 4010 4010 4010 4010 0
547 20250407 102000 22269740 4010 4010 4010 4010 0
548 20250407 101900 22269740 4010 4010 4010 4010 0
549 20250407 101800 22269740 4010 4010 4010 4010 30
550 20250407 101700 22149440 4010 4010 4010 4010 401
551 20250407 101600 20541430 4005 4005 4005 4005 6
552 20250407 101500 20517400 4015 4015 4015 4015 0
553 20250407 101400 20517400 4015 4015 4015 4015 0
554 20250407 101300 20517400 4015 4015 4015 4015 0
555 20250407 101200 20517400 4015 4015 4015 4015 0
556 20250407 101100 20517400 4015 4015 4015 4015 0
557 20250407 101000 20517400 4015 4015 4015 4015 0
558 20250407 100900 20517400 4015 4015 4015 4015 0
559 20250407 100800 20517400 4015 4015 4015 4015 12
560 20250407 100700 20469220 4015 4015 4015 4015 2
561 20250407 100600 20461190 3985 3985 3985 3985 0
562 20250407 100500 20461190 3985 4000 4000 3985 59
563 20250407 100400 20226055 4000 4005 4025 3985 56
564 20250407 100300 20002430 4035 4035 4035 4035 0
565 20250407 100200 20002430 4035 4035 4035 4035 0
566 20250407 100100 20002430 4035 4035 4035 4035 0
567 20250407 100000 20002430 4035 4035 4035 4035 40
568 20250407 095900 19841030 4035 4035 4035 4035 0
569 20250407 095800 19841030 4035 4035 4035 4035 0
570 20250407 095700 19841030 4035 4035 4035 4035 0
571 20250407 095600 19841030 4035 4035 4035 4035 0
572 20250407 095500 19841030 4035 4035 4035 4035 0
573 20250407 095400 19841030 4035 4035 4035 4035 0
574 20250407 095300 19841030 4035 4035 4035 4035 0
575 20250407 095200 19841030 4035 4035 4035 4035 0
576 20250407 095100 19841030 4035 4035 4035 4035 0
577 20250407 095000 19841030 4035 4035 4035 4035 6
578 20250407 094900 19816820 4035 4035 4035 4035 1
579 20250407 094800 19812785 4000 4000 4000 4000 0
580 20250407 094700 19812785 4000 4000 4000 4000 26
581 20250407 094600 19708785 4035 4000 4035 4000 2
582 20250407 094500 19700750 4035 3990 4035 3985 33
583 20250407 094400 19569050 4025 4025 4025 4025 1
584 20250407 094300 19565025 3980 4010 4010 3980 1887
585 20250407 094200 12034690 4010 4010 4010 4010 0
586 20250407 094100 12034690 4010 4010 4010 4010 0
587 20250407 094000 12034690 4010 4010 4010 4010 9
588 20250407 093900 11998600 4025 4025 4025 4025 0
589 20250407 093800 11998600 4025 4025 4025 4025 1
590 20250407 093700 11994575 4010 4010 4010 4010 0
591 20250407 093600 11994575 4010 4010 4010 4010 0
592 20250407 093500 11994575 4010 4010 4010 4010 12
593 20250407 093400 11946455 4025 4025 4025 4025 9
594 20250407 093300 11910230 4025 4025 4025 4025 0
595 20250407 093200 11910230 4025 4025 4025 4025 0
596 20250407 093100 11910230 4025 4025 4025 4025 0
597 20250407 093000 11910230 4025 4025 4025 4025 0
598 20250407 092900 11910230 4025 4025 4025 4025 398
599 20250407 092800 10308280 4025 4005 4025 4000 402
600 20250407 092700 8699355 4005 4005 4005 4005 42
601 20250407 092600 8531145 4005 4025 4025 4005 29
602 20250407 092500 8414880 4010 4010 4010 4010 0
603 20250407 092400 8414880 4010 4010 4010 4010 0
604 20250407 092300 8414880 4010 4010 4010 4010 0
605 20250407 092200 8414880 4010 4010 4010 4010 0
606 20250407 092100 8414880 4010 4010 4010 4010 0
607 20250407 092000 8414880 4010 4010 4010 4010 21
608 20250407 091900 8330670 4025 4025 4025 4025 20
609 20250407 091800 8250170 4010 4010 4010 4010 0
610 20250407 091700 8250170 4010 4010 4010 4010 0
611 20250407 091600 8250170 4010 4010 4010 4010 0
612 20250407 091500 8250170 4010 4010 4010 4010 0
613 20250407 091400 8250170 4010 4010 4010 4010 200
614 20250407 091300 7448170 4015 4015 4015 4015 10
615 20250407 091200 7408020 4010 4010 4010 4010 0
616 20250407 091100 7408020 4010 4020 4020 4010 141
617 20250407 091000 6842260 4025 4025 4025 4025 100
618 20250407 090900 6439760 4025 4035 4035 4025 908
619 20250407 090800 2777015 4035 4035 4035 4035 0
620 20250407 090700 2777015 4035 4060 4060 4035 351
621 20250407 090600 1359045 4115 4115 4115 4115 0
622 20250407 090500 1359045 4115 4115 4115 4115 0
623 20250407 090400 1359045 4115 4115 4115 4115 2
624 20250407 090300 1350815 4130 4130 4130 4130 0
625 20250407 090200 1350815 4130 4090 4130 4080 257
626 20250407 090100 301685 4115 4115 4115 4115 0
627 20250407 090000 301685 4115 4145 4145 4115 73