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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

602
033790/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190000,359771475,4990,4990,4990,4990,311
20250403,185900,359771475,4990,4990,4990,4990,0
20250403,185800,359771475,4990,4990,4990,4990,0
20250403,185700,359771475,4990,4990,4990,4990,0
20250403,185600,359771475,4990,4990,4990,4990,0
20250403,185500,359771475,4990,4990,4990,4990,0
20250403,185400,359771475,4990,4990,4990,4990,0
20250403,185300,359771475,4990,4990,4990,4990,0
20250403,185200,359771475,4990,4990,4990,4990,0
20250403,185100,359771475,4990,4990,4990,4990,0
20250403,185000,359771475,4990,4990,4990,4990,0
20250403,184900,359771475,4990,4990,4990,4990,0
20250403,184800,359771475,4990,4990,4990,4990,0
20250403,184700,359771475,4990,4990,4990,4990,0
20250403,184600,359771475,4990,4990,4990,4990,0
20250403,184500,359771475,4990,4990,4990,4990,0
20250403,184400,359771475,4990,4990,4990,4990,0
20250403,184300,359771475,4990,4990,4990,4990,0
20250403,184200,359771475,4990,4990,4990,4990,0
20250403,184100,359771475,4990,4990,4990,4990,0
20250403,184000,359771475,4990,4990,4990,4990,0
20250403,183900,359771475,4990,4990,4990,4990,0
20250403,183800,359771475,4990,4990,4990,4990,0
20250403,183700,359771475,4990,4990,4990,4990,0
20250403,183600,359771475,4990,4990,4990,4990,0
20250403,183500,359771475,4990,4990,4990,4990,0
20250403,183400,359771475,4990,4990,4990,4990,0
20250403,183300,359771475,4990,4990,4990,4990,0
20250403,183200,359771475,4990,4990,4990,4990,0
20250403,183100,359771475,4990,4990,4990,4990,0
20250403,183000,359771475,4990,4990,4990,4990,311
20250403,182900,359771475,4990,4990,4990,4990,0
20250403,182800,359771475,4990,4990,4990,4990,0
20250403,182700,359771475,4990,4990,4990,4990,0
20250403,182600,359771475,4990,4990,4990,4990,0
20250403,182500,359771475,4990,4990,4990,4990,0
20250403,182400,359771475,4990,4990,4990,4990,0
20250403,182300,359771475,4990,4990,4990,4990,0
20250403,182200,359771475,4990,4990,4990,4990,0
20250403,182100,359771475,4990,4990,4990,4990,0
20250403,182000,359771475,4990,4990,4990,4990,0
20250403,181900,359771475,4990,4990,4990,4990,0
20250403,181800,359771475,4990,4990,4990,4990,0
20250403,181700,359771475,4990,4990,4990,4990,0
20250403,181600,359771475,4990,4990,4990,4990,0
20250403,181500,359771475,4990,4990,4990,4990,0
20250403,181400,359771475,4990,4990,4990,4990,0
20250403,181300,359771475,4990,4990,4990,4990,0
20250403,181200,359771475,4990,4990,4990,4990,0
20250403,181100,359771475,4990,4990,4990,4990,0
20250403,181000,359771475,4990,4990,4990,4990,0
20250403,180900,359771475,4990,4990,4990,4990,0
20250403,180800,359771475,4990,4990,4990,4990,0
20250403,180700,359771475,4990,4990,4990,4990,0
20250403,180600,359771475,4990,4990,4990,4990,0
20250403,180500,359771475,4990,4990,4990,4990,0
20250403,180400,359771475,4990,4990,4990,4990,0
20250403,180300,359771475,4990,4990,4990,4990,0
20250403,180200,359771475,4990,4990,4990,4990,0
20250403,180100,359771475,4990,4990,4990,4990,0
20250403,180000,359771475,4990,4990,4990,4990,311
20250403,175900,359771475,4990,4990,4990,4990,0
20250403,175800,359771475,4990,4990,4990,4990,0
20250403,175700,359771475,4990,4990,4990,4990,0
20250403,175600,359771475,4990,4990,4990,4990,0
20250403,175500,359771475,4990,4990,4990,4990,0
20250403,175400,359771475,4990,4990,4990,4990,0
20250403,175300,359771475,4990,4990,4990,4990,0
20250403,175200,359771475,4990,4990,4990,4990,0
20250403,175100,359771475,4990,4990,4990,4990,0
20250403,175000,359771475,4990,4990,4990,4990,0
20250403,174900,359771475,4990,4990,4990,4990,0
20250403,174800,359771475,4990,4990,4990,4990,0
20250403,174700,359771475,4990,4990,4990,4990,0
20250403,174600,359771475,4990,4990,4990,4990,0
20250403,174500,359771475,4990,4990,4990,4990,0
20250403,174400,359771475,4990,4990,4990,4990,0
20250403,174300,359771475,4990,4990,4990,4990,0
20250403,174200,359771475,4990,4990,4990,4990,0
20250403,174100,359771475,4990,4990,4990,4990,0
20250403,174000,359771475,4990,4990,4990,4990,0
20250403,173900,359771475,4990,4990,4990,4990,0
20250403,173800,359771475,4990,4990,4990,4990,0
20250403,173700,359771475,4990,4990,4990,4990,0
20250403,173600,359771475,4990,4990,4990,4990,0
20250403,173500,359771475,4990,4990,4990,4990,0
20250403,173400,359771475,4990,4990,4990,4990,0
20250403,173300,359771475,4990,4990,4990,4990,0
20250403,173200,359771475,4990,4990,4990,4990,0
20250403,173100,359771475,4990,4990,4990,4990,0
20250403,173000,359771475,4990,4990,4990,4990,311
20250403,172900,359771475,4990,4990,4990,4990,0
20250403,172800,359771475,4990,4990,4990,4990,0
20250403,172700,359771475,4990,4990,4990,4990,0
20250403,172600,359771475,4990,4990,4990,4990,0
20250403,172500,359771475,4990,4990,4990,4990,0
20250403,172400,359771475,4990,4990,4990,4990,0
20250403,172300,359771475,4990,4990,4990,4990,0
20250403,172200,359771475,4990,4990,4990,4990,0
20250403,172100,359771475,4990,4990,4990,4990,0
20250403,172000,359771475,4990,4990,4990,4990,0
20250403,171900,359771475,4990,4990,4990,4990,0
20250403,171800,359771475,4990,4990,4990,4990,0
20250403,171700,359771475,4990,4990,4990,4990,0
20250403,171600,359771475,4990,4990,4990,4990,0
20250403,171500,359771475,4990,4990,4990,4990,0
20250403,171400,359771475,4990,4990,4990,4990,0
20250403,171300,359771475,4990,4990,4990,4990,0
20250403,171200,359771475,4990,4990,4990,4990,0
20250403,171100,359771475,4990,4990,4990,4990,0
20250403,171000,359771475,4990,4990,4990,4990,0
20250403,170900,359771475,4990,4990,4990,4990,0
20250403,170800,359771475,4990,4990,4990,4990,0
20250403,170700,359771475,4990,4990,4990,4990,0
20250403,170600,359771475,4990,4990,4990,4990,0
20250403,170500,359771475,4990,4990,4990,4990,0
20250403,170400,359771475,4990,4990,4990,4990,0
20250403,170300,359771475,4990,4990,4990,4990,0
20250403,170200,359771475,4990,4990,4990,4990,0
20250403,170100,359771475,4990,4990,4990,4990,0
20250403,170000,359771475,4990,4990,4990,4990,311
20250403,165900,359771475,4990,4990,4990,4990,0
20250403,165800,359771475,4990,4990,4990,4990,0
20250403,165700,359771475,4990,4990,4990,4990,0
20250403,165600,359771475,4990,4990,4990,4990,0
20250403,165500,359771475,4990,4990,4990,4990,0
20250403,165400,359771475,4990,4990,4990,4990,0
20250403,165300,359771475,4990,4990,4990,4990,0
20250403,165200,359771475,4990,4990,4990,4990,0
20250403,165100,359771475,4990,4990,4990,4990,0
20250403,165000,359771475,4990,4990,4990,4990,0
20250403,164900,359771475,4990,4990,4990,4990,0
20250403,164800,359771475,4990,4990,4990,4990,0
20250403,164700,359771475,4990,4990,4990,4990,0
20250403,164600,359771475,4990,4990,4990,4990,0
20250403,164500,359771475,4990,4990,4990,4990,0
20250403,164400,359771475,4990,4990,4990,4990,0
20250403,164300,359771475,4990,4990,4990,4990,0
20250403,164200,359771475,4990,4990,4990,4990,0
20250403,164100,359771475,4990,4990,4990,4990,0
20250403,164000,359771475,4990,4990,4990,4990,0
20250403,163900,359771475,4990,4990,4990,4990,0
20250403,163800,359771475,4990,4990,4990,4990,0
20250403,163700,359771475,4990,4990,4990,4990,0
20250403,163600,359771475,4990,4990,4990,4990,0
20250403,163500,359771475,4990,4990,4990,4990,0
20250403,163400,359771475,4990,4990,4990,4990,0
20250403,163300,359771475,4990,4990,4990,4990,0
20250403,163200,359771475,4990,4990,4990,4990,0
20250403,163100,359771475,4990,4990,4990,4990,0
20250403,163000,359771475,4990,4990,4990,4990,311
20250403,162900,359771475,4990,4990,4990,4990,0
20250403,162800,359771475,4990,4990,4990,4990,0
20250403,162700,359771475,4990,4990,4990,4990,0
20250403,162600,359771475,4990,4990,4990,4990,0
20250403,162500,359771475,4990,4990,4990,4990,0
20250403,162400,359771475,4990,4990,4990,4990,0
20250403,162300,359771475,4990,4990,4990,4990,0
20250403,162200,359771475,4990,4990,4990,4990,0
20250403,162100,359771475,4990,4990,4990,4990,0
20250403,162000,359771475,4990,4990,4990,4990,0
20250403,161900,359771475,4990,4990,4990,4990,0
20250403,161800,359771475,4990,4990,4990,4990,0
20250403,161700,359771475,4990,4990,4990,4990,0
20250403,161600,359771475,4990,4990,4990,4990,0
20250403,161500,359771475,4990,4990,4990,4990,0
20250403,161400,359771475,4990,4990,4990,4990,0
20250403,161300,359771475,4990,4990,4990,4990,0
20250403,161200,359771475,4990,4990,4990,4990,0
20250403,161100,359771475,4990,4990,4990,4990,0
20250403,161000,359771475,4990,4990,4990,4990,0
20250403,160900,359771475,4990,4990,4990,4990,0
20250403,160800,359771475,4990,4990,4990,4990,0
20250403,160700,359771475,4990,4990,4990,4990,0
20250403,160600,359771475,4990,4990,4990,4990,0
20250403,160500,359771475,4990,4990,4990,4990,0
20250403,160400,359771475,4990,4990,4990,4990,0
20250403,160300,359771475,4990,4990,4990,4990,0
20250403,160200,359771475,4990,4990,4990,4990,0
20250403,160100,359771475,4990,4990,4990,4990,0
20250403,160000,359771475,4990,4990,4990,4990,311
20250403,155900,359771475,4990,4990,4990,4990,0
20250403,155800,359771475,4990,4990,4990,4990,0
20250403,155700,359771475,4990,4990,4990,4990,0
20250403,155600,359771475,4990,4990,4990,4990,0
20250403,155500,359771475,4990,4990,4990,4990,0
20250403,155400,359771475,4990,4990,4990,4990,0
20250403,155300,359771475,4990,4990,4990,4990,0
20250403,155200,359771475,4990,4990,4990,4990,0
20250403,155100,359771475,4990,4990,4990,4990,0
20250403,155000,359771475,4990,4990,4990,4990,0
20250403,154900,359771475,4990,4990,4990,4990,0
20250403,154800,359771475,4990,4990,4990,4990,0
20250403,154700,359771475,4990,4990,4990,4990,0
20250403,154600,359771475,4990,4990,4990,4990,0
20250403,154500,359771475,4990,4990,4990,4990,0
20250403,154400,359771475,4990,4990,4990,4990,0
20250403,154300,359771475,4990,4990,4990,4990,0
20250403,154200,359771475,4990,4990,4990,4990,0
20250403,154100,359771475,4990,4990,4990,4990,0
20250403,154000,359771475,4990,4990,4990,4990,0
20250403,153900,359771475,4990,4990,4990,4990,0
20250403,153800,359771475,4990,4990,4990,4990,0
20250403,153700,359771475,4990,4990,4990,4990,0
20250403,153600,359771475,4990,4990,4990,4990,0
20250403,153500,359771475,4990,4990,4990,4990,0
20250403,153400,359771475,4990,4990,4990,4990,0
20250403,153300,359771475,4990,4990,4990,4990,0
20250403,153200,359771475,4990,4990,4990,4990,0
20250403,153100,359771475,4990,4990,4990,4990,0
20250403,153000,359771475,4990,4990,4990,4990,622
20250403,152900,358219585,4990,4990,4990,4990,0
20250403,152800,358219585,4990,4990,4990,4990,0
20250403,152700,358219585,4990,4990,4990,4990,0
20250403,152600,358219585,4990,4990,4990,4990,0
20250403,152500,358219585,4990,4990,4990,4990,0
20250403,152400,358219585,4990,4990,4990,4990,0
20250403,152300,358219585,4990,4990,4990,4990,0
20250403,152200,358219585,4990,4990,4990,4990,0
20250403,152100,358219585,4990,4990,4990,4990,0
20250403,152000,358219585,4990,4990,4990,4990,0
20250403,151900,358219585,4990,5000,5000,4990,106
20250403,151800,357690105,5000,5010,5010,5000,88
20250403,151700,357249285,5010,5010,5010,5010,907
20250403,151600,352705215,5000,5000,5000,5000,0
20250403,151500,352705215,5000,5010,5010,5000,19
20250403,151400,352610165,5010,5010,5010,5010,5
20250403,151300,352585115,5000,5000,5000,5000,76
20250403,151200,352205115,5000,5000,5000,5000,0
20250403,151100,352205115,5000,5000,5000,5000,10
20250403,151000,352155115,5000,5002,5002,5000,14
20250403,150900,352085095,4995,4995,4995,4995,500
20250403,150800,349587595,4995,4995,4995,4995,100
20250403,150700,349088095,5000,5000,5000,5000,52
20250403,150600,348828095,5000,4995,5000,4995,101
20250403,150500,348323100,4985,4990,4990,4985,1027
20250403,150400,343201330,4990,4990,4990,4990,0
20250403,150300,343201330,4990,4990,4990,4990,0
20250403,150200,343201330,4990,4985,4990,4980,1013
20250403,150100,338155775,4985,4985,4985,4985,0
20250403,150000,338155775,4985,4990,4990,4985,1171
20250403,145900,332318315,4990,4990,4990,4990,200
20250403,145800,331320315,4990,4990,4990,4990,0
20250403,145700,331320315,4990,4990,4990,4990,0
20250403,145600,331320315,4990,4990,4990,4990,200
20250403,145500,330322315,4990,4990,4990,4990,144
20250403,145400,329603755,4985,4985,4985,4985,0
20250403,145300,329603755,4985,4990,4990,4985,965
20250403,145200,324790885,4990,5000,5000,4990,1272
20250403,145100,318440660,5010,5010,5010,5010,3
20250403,145000,318425630,5020,5010,5020,5010,38
20250403,144900,318234890,5020,5020,5020,5020,0
20250403,144800,318234890,5020,5020,5020,5020,0
20250403,144700,318234890,5020,5020,5020,5020,0
20250403,144600,318234890,5020,5020,5020,5020,0
20250403,144500,318234890,5020,5020,5020,5020,0
20250403,144400,318234890,5020,5020,5020,5020,0
20250403,144300,318234890,5020,5010,5020,5010,347
20250403,144200,316495870,5000,5000,5000,5000,0
20250403,144100,316495870,5000,5000,5000,5000,0
20250403,144000,316495870,5000,5000,5000,5000,0
20250403,143900,316495870,5000,5000,5000,5000,0
20250403,143800,316495870,5000,5000,5000,5000,0
20250403,143700,316495870,5000,5000,5000,5000,0
20250403,143600,316495870,5000,5000,5000,5000,60
20250403,143500,316195870,5000,5000,5000,5000,0
20250403,143400,316195870,5000,5000,5000,5000,0
20250403,143300,316195870,5000,5000,5000,5000,8
20250403,143200,316155870,5000,5000,5000,5000,0
20250403,143100,316155870,5000,5000,5000,5000,500
20250403,143000,313655870,5010,5010,5010,5010,0
20250403,142900,313655870,5010,5010,5010,5010,5
20250403,142800,313630820,4995,4995,4995,4995,0
20250403,142700,313630820,4995,4995,4995,4995,0
20250403,142600,313630820,4995,4995,4995,4995,2
20250403,142500,313620830,5000,5000,5000,5000,897
20250403,142400,309135830,5000,5000,5000,5000,0
20250403,142300,309135830,5000,5000,5000,5000,120
20250403,142200,308535830,5000,5000,5000,5000,0
20250403,142100,308535830,5000,5000,5000,5000,0
20250403,142000,308535830,5000,5000,5000,5000,0
20250403,141900,308535830,5000,5000,5000,5000,0
20250403,141800,308535830,5000,5000,5000,5000,0
20250403,141700,308535830,5000,5000,5000,5000,0
20250403,141600,308535830,5000,5000,5000,5000,0
20250403,141500,308535830,5000,5000,5000,5000,1
20250403,141400,308530830,4990,4990,4990,4990,0
20250403,141300,308530830,4990,4990,4990,4990,0
20250403,141200,308530830,4990,5000,5000,4990,124
20250403,141100,307911880,5020,5020,5020,5020,0
20250403,141000,307911880,5020,5020,5020,5020,0
20250403,140900,307911880,5020,5020,5020,5020,0
20250403,140800,307911880,5020,5010,5020,5010,63
20250403,140700,307596240,5000,5000,5000,4990,3040
20250403,140600,292396340,5010,5010,5010,5010,0
20250403,140500,292396340,5010,5010,5010,5010,0
20250403,140400,292396340,5010,5010,5010,5010,0
20250403,140300,292396340,5010,5010,5010,5010,1
20250403,140200,292391330,5010,5010,5010,5010,0
20250403,140100,292391330,5010,5010,5010,5010,21
20250403,140000,292286120,5020,5010,5020,5010,100
20250403,135900,291785110,5020,5020,5020,5020,35
20250403,135800,291609410,5030,5030,5030,5030,0
20250403,135700,291609410,5030,5030,5030,5030,0
20250403,135600,291609410,5030,5030,5030,5030,241
20250403,135500,290397180,5040,5050,5050,5040,1770
20250403,135400,281468680,5060,5070,5070,5050,325
20250403,135300,279823760,5060,5060,5060,5060,0
20250403,135200,279823760,5060,5050,5060,5050,53
20250403,135100,279556080,5040,5040,5040,5040,0
20250403,135000,279556080,5040,5040,5040,5040,549
20250403,134900,276789120,5040,5040,5040,5040,347
20250403,134800,275040240,5040,5030,5040,5030,1218
20250403,134700,268911270,5030,5030,5030,5030,204
20250403,134600,267885150,5020,5030,5030,5020,348
20250403,134500,266134790,5030,5030,5030,5030,393
20250403,134400,264158000,5040,5040,5040,5040,311
20250403,134300,262590560,5040,5040,5040,5040,0
20250403,134200,262590560,5040,5050,5050,5040,1612
20250403,134100,254456830,5050,5050,5050,5050,75
20250403,134000,254078080,5050,5040,5060,5040,2580
20250403,133900,241049000,5030,5030,5030,5030,0
20250403,133800,241049000,5030,5030,5030,5030,0
20250403,133700,241049000,5030,5030,5030,5030,0
20250403,133600,241049000,5030,5030,5030,5030,3
20250403,133500,241033910,5040,5010,5040,5010,1955
20250403,133400,231213950,5010,5000,5010,5000,598
20250403,133300,228223470,5010,5000,5010,5000,37
20250403,133200,228038220,5000,5000,5000,5000,0
20250403,133100,228038220,5000,5000,5000,5000,40
20250403,133000,227838220,4995,4995,4995,4995,0
20250403,132900,227838220,4995,4990,4995,4990,4
20250403,132800,227818250,4985,4985,4985,4985,0
20250403,132700,227818250,4985,5000,5000,4985,360
20250403,132600,226022375,5010,5010,5010,5010,0
20250403,132500,226022375,5010,5010,5010,5010,0
20250403,132400,226022375,5010,5010,5010,5010,0
20250403,132300,226022375,5010,5010,5010,5010,0
20250403,132200,226022375,5010,5010,5010,5010,0
20250403,132100,226022375,5010,5010,5010,5010,0
20250403,132000,226022375,5010,5010,5010,5010,0
20250403,131900,226022375,5010,5000,5010,5000,39
20250403,131800,225827175,5000,5000,5000,5000,0
20250403,131700,225827175,5000,5000,5000,5000,11
20250403,131600,225772175,5000,5000,5000,5000,0
20250403,131500,225772175,5000,5000,5000,5000,0
20250403,131400,225772175,5000,5000,5000,5000,0
20250403,131300,225772175,5000,5000,5000,5000,11
20250403,131200,225717175,5000,5000,5000,5000,6
20250403,131100,225687175,5000,5000,5000,5000,0
20250403,131000,225687175,5000,5000,5000,5000,0
20250403,130900,225687175,5000,5000,5000,5000,0
20250403,130800,225687175,5000,5000,5000,5000,6
20250403,130700,225657175,5000,5000,5000,5000,0
20250403,130600,225657175,5000,4985,5000,4985,98
20250403,130500,225168605,5000,5000,5000,5000,0
20250403,130400,225168605,5000,5000,5000,5000,7
20250403,130300,225133605,5000,5000,5000,5000,0
20250403,130200,225133605,5000,5000,5000,5000,0
20250403,130100,225133605,5000,5000,5000,5000,0
20250403,130000,225133605,5000,5000,5000,5000,0
20250403,125900,225133605,5000,5000,5000,5000,1
20250403,125800,225128605,5000,5000,5000,5000,0
20250403,125700,225128605,5000,5000,5000,5000,0
20250403,125600,225128605,5000,5000,5000,5000,0
20250403,125500,225128605,5000,5000,5000,5000,0
20250403,125400,225128605,5000,5000,5000,5000,0
20250403,125300,225128605,5000,5000,5000,5000,0
20250403,125200,225128605,5000,5000,5000,5000,109
20250403,125100,224583605,4995,4995,4995,4995,51
20250403,125000,224328860,4995,4995,4995,4995,130
20250403,124900,223679510,5030,5030,5030,5030,0
20250403,124800,223679510,5030,5030,5030,5030,0
20250403,124700,223679510,5030,5030,5030,5030,0
20250403,124600,223679510,5030,5030,5030,5030,0
20250403,124500,223679510,5030,5030,5030,5030,0
20250403,124400,223679510,5030,5030,5030,5030,0
20250403,124300,223679510,5030,5030,5030,5030,1
20250403,124200,223674480,5030,5030,5030,5030,0
20250403,124100,223674480,5030,5020,5030,5020,588
20250403,124000,220716980,5020,5020,5020,5020,0
20250403,123900,220716980,5020,5020,5020,5020,0
20250403,123800,220716980,5020,5020,5020,5020,89
20250403,123700,220270200,5010,5010,5010,5010,0
20250403,123600,220270200,5010,5010,5010,5010,39
20250403,123500,220074810,5020,5020,5020,5020,0
20250403,123400,220074810,5020,5020,5020,5020,0
20250403,123300,220074810,5020,5020,5020,5020,7
20250403,123200,220039670,5010,5010,5010,5010,41
20250403,123100,219834260,5010,5010,5010,5010,3
20250403,123000,219819230,5000,5000,5000,5000,1000
20250403,122900,214819230,5000,5000,5000,5000,323
20250403,122800,213204230,5010,5010,5010,5010,0
20250403,122700,213204230,5010,5010,5010,5010,0
20250403,122600,213204230,5010,5010,5010,5010,0
20250403,122500,213204230,5010,5010,5010,5010,0
20250403,122400,213204230,5010,5010,5010,5010,2
20250403,122300,213194210,5010,5010,5010,5010,0
20250403,122200,213194210,5010,5010,5010,5010,0
20250403,122100,213194210,5010,5010,5010,5010,0
20250403,122000,213194210,5010,5010,5010,5010,0
20250403,121900,213194210,5010,5010,5010,5010,0
20250403,121800,213194210,5010,5010,5010,5010,0
20250403,121700,213194210,5010,5010,5010,5010,130
20250403,121600,212542910,5010,5010,5010,5010,0
20250403,121500,212542910,5010,5010,5010,5010,0
20250403,121400,212542910,5010,5010,5010,5010,0
20250403,121300,212542910,5010,5010,5010,5010,75
20250403,121200,212167160,5000,5000,5000,5000,0
20250403,121100,212167160,5000,5000,5000,5000,0
20250403,121000,212167160,5000,5000,5000,5000,0
20250403,120900,212167160,5000,5000,5000,5000,0
20250403,120800,212167160,5000,5000,5000,5000,0
20250403,120700,212167160,5000,5000,5000,5000,0
20250403,120600,212167160,5000,5000,5000,5000,0
20250403,120500,212167160,5000,5000,5000,5000,0
20250403,120400,212167160,5000,5000,5000,5000,0
20250403,120300,212167160,5000,5000,5000,5000,59
20250403,120200,211872160,5000,5000,5000,5000,0
20250403,120100,211872160,5000,5000,5000,5000,0
20250403,120000,211872160,5000,5000,5000,5000,4
20250403,115900,211852160,5000,5000,5000,5000,0
20250403,115800,211852160,5000,5000,5000,5000,0
20250403,115700,211852160,5000,5000,5000,5000,0
20250403,115600,211852160,5000,5000,5000,5000,0
20250403,115500,211852160,5000,5000,5000,5000,0
20250403,115400,211852160,5000,5000,5000,5000,0
20250403,115300,211852160,5000,5000,5000,5000,0
20250403,115200,211852160,5000,5000,5000,5000,0
20250403,115100,211852160,5000,5000,5000,5000,0
20250403,115000,211852160,5000,5000,5000,5000,11
20250403,114900,211797160,5020,5020,5020,5020,0
20250403,114800,211797160,5020,5020,5020,5020,0
20250403,114700,211797160,5020,5020,5020,5020,0
20250403,114600,211797160,5020,5020,5020,5020,0
20250403,114500,211797160,5020,5020,5020,5020,0
20250403,114400,211797160,5020,5020,5020,5020,0
20250403,114300,211797160,5020,5020,5020,5020,0
20250403,114200,211797160,5020,5020,5020,5020,0
20250403,114100,211797160,5020,5020,5020,5020,0
20250403,114000,211797160,5020,5020,5020,5020,0
20250403,113900,211797160,5020,5020,5020,5020,10
20250403,113800,211746960,5020,5020,5020,5020,0
20250403,113700,211746960,5020,5020,5020,5020,0
20250403,113600,211746960,5020,5020,5020,5020,0
20250403,113500,211746960,5020,5020,5020,5020,0
20250403,113400,211746960,5020,5020,5020,5020,0
20250403,113300,211746960,5020,5020,5020,5020,0
20250403,113200,211746960,5020,5020,5020,5020,1
20250403,113100,211741940,5000,5000,5000,5000,299
20250403,113000,210246940,5000,5000,5000,5000,0
20250403,112900,210246940,5000,5000,5000,5000,0
20250403,112800,210246940,5000,5000,5000,5000,4
20250403,112700,210226940,5000,5000,5000,5000,0
20250403,112600,210226940,5000,5010,5020,5000,606
20250403,112500,207192130,5000,5000,5000,5000,0
20250403,112400,207192130,5000,5000,5000,5000,0
20250403,112300,207192130,5000,5000,5000,5000,0
20250403,112200,207192130,5000,4995,5000,4995,8
20250403,112100,207152160,4995,4995,4995,4995,0
20250403,112000,207152160,4995,4995,4995,4995,3
20250403,111900,207137175,4995,4995,4995,4995,0
20250403,111800,207137175,4995,4995,4995,4995,0
20250403,111700,207137175,4995,4995,4995,4995,220
20250403,111600,206038275,5000,5000,5000,5000,1
20250403,111500,206033275,4990,4990,4990,4990,0
20250403,111400,206033275,4990,4990,4990,4990,0
20250403,111300,206033275,4990,4990,4990,4990,402
20250403,111200,204027295,4990,4990,4990,4990,0
20250403,111100,204027295,4990,4985,4990,4985,386
20250403,111000,202102335,4995,4995,4995,4995,0
20250403,110900,202102335,4995,4995,4995,4995,0
20250403,110800,202102335,4995,4995,4995,4995,100
20250403,110700,201602835,4990,4990,4990,4990,50
20250403,110600,201353335,4995,4995,4995,4995,0
20250403,110500,201353335,4995,4995,4995,4995,0
20250403,110400,201353335,4995,4995,4995,4995,0
20250403,110300,201353335,4995,4995,4995,4995,0
20250403,110200,201353335,4995,4995,4995,4995,0
20250403,110100,201353335,4995,4995,4995,4995,256
20250403,110000,200074615,5010,5010,5010,5010,170
20250403,105900,199222915,4995,4995,4995,4995,3
20250403,105800,199207930,4995,4990,4995,4990,155
20250403,105700,198433960,4990,4975,4990,4975,115
20250403,105600,197860195,4975,4965,4975,4965,561
20250403,105500,195070425,4960,4960,4960,4960,0
20250403,105400,195070425,4960,4960,4960,4960,0
20250403,105300,195070425,4960,4960,4960,4960,0
20250403,105200,195070425,4960,4960,4960,4960,0
20250403,105100,195070425,4960,4960,4960,4960,0
20250403,105000,195070425,4960,4960,4960,4960,0
20250403,104900,195070425,4960,4960,4960,4960,0
20250403,104800,195070425,4960,4960,4960,4960,0
20250403,104700,195070425,4960,4960,4965,4960,137
20250403,104600,194390230,4940,4940,4940,4940,0
20250403,104500,194390230,4940,4960,4960,4940,232
20250403,104400,193242320,4955,4950,4955,4950,217
20250403,104300,192167590,4950,4950,4950,4950,0
20250403,104200,192167590,4950,4950,4950,4950,202
20250403,104100,191167690,4970,4970,4970,4970,0
20250403,104000,191167690,4970,4970,4970,4970,0
20250403,103900,191167690,4970,4970,4970,4970,1
20250403,103800,191162720,4965,4965,4965,4965,300
20250403,103700,189673220,4965,4965,4965,4965,0
20250403,103600,189673220,4965,4965,4965,4965,0
20250403,103500,189673220,4965,4965,4965,4965,0
20250403,103400,189673220,4965,4965,4965,4965,0
20250403,103300,189673220,4965,4965,4965,4965,13
20250403,103200,189608675,4965,4965,4965,4965,1
20250403,103100,189603710,4960,4925,4960,4925,1121
20250403,103000,184082450,4955,4955,4955,4955,99
20250403,102900,183591905,4955,4955,4955,4955,0
20250403,102800,183591905,4955,4955,4955,4955,199
20250403,102700,182605860,4975,4975,4975,4975,363
20250403,102600,180799935,4970,4970,4970,4970,60
20250403,102500,180501735,4970,4970,4970,4970,90
20250403,102400,180054435,4975,4975,4975,4975,0
20250403,102300,180054435,4975,4965,4975,4955,204
20250403,102200,179041575,4955,4955,4955,4955,890
20250403,102100,174631625,4950,4935,4950,4935,752
20250403,102000,170912550,4930,4930,4930,4930,53
20250403,101900,170651260,4925,4935,4935,4925,2
20250403,101800,170641400,4945,4945,4945,4945,0
20250403,101700,170641400,4945,4945,4945,4945,0
20250403,101600,170641400,4945,4945,4945,4945,0
20250403,101500,170641400,4945,4945,4945,4945,3
20250403,101400,170626565,4945,4945,4945,4945,10
20250403,101300,170577115,4950,4950,4950,4950,0
20250403,101200,170577115,4950,4950,4950,4950,0
20250403,101100,170577115,4950,4945,4950,4945,2
20250403,101000,170567220,4925,4925,4925,4925,58
20250403,100900,170281570,4895,4950,4955,4895,1628
20250403,100800,162249405,4955,4955,4955,4955,0
20250403,100700,162249405,4955,4955,4955,4955,1
20250403,100600,162244450,4955,4955,4955,4955,0
20250403,100500,162244450,4955,4945,4955,4885,1969
20250403,100400,152573240,4940,4940,4940,4915,150
20250403,100300,151835915,4945,4950,4950,4915,8062
20250403,100200,112129065,4990,4990,4990,4990,0
20250403,100100,112129065,4990,4990,4990,4990,0
20250403,100000,112129065,4990,4990,4990,4990,0
20250403,095900,112129065,4990,4990,4990,4990,1
20250403,095800,112124075,4960,4960,4960,4960,1
20250403,095700,112119115,4950,4945,4950,4945,36
20250403,095600,111941090,4940,4940,4940,4940,38
20250403,095500,111753370,4945,4940,4945,4940,29
20250403,095400,111610085,4940,4940,4940,4940,12
20250403,095300,111550805,4950,4950,4950,4950,100
20250403,095200,111055805,4950,4950,4950,4950,0
20250403,095100,111055805,4950,4960,4960,4950,8
20250403,095000,111016185,4960,4960,4960,4960,96
20250403,094900,110540025,4960,4960,4960,4960,103
20250403,094800,110029145,4960,4955,4960,4955,502
20250403,094700,107541725,4970,4985,4985,4970,33
20250403,094600,107377595,4985,4985,4985,4985,0
20250403,094500,107377595,4985,4980,4985,4980,3
20250403,094400,107362650,4985,4985,4985,4985,5
20250403,094300,107337725,4985,4990,4990,4970,16
20250403,094200,107257955,4980,4985,4985,4980,108
20250403,094100,106720075,5000,5000,5000,5000,0
20250403,094000,106720075,5000,5000,5000,5000,0
20250403,093900,106720075,5000,5000,5000,5000,0
20250403,093800,106720075,5000,4985,5000,4985,1297
20250403,093700,100235120,4980,4980,4980,4980,10
20250403,093600,100185320,4980,4995,5000,4980,115
20250403,093500,99612365,5000,5000,5000,5000,1
20250403,093400,99607365,5000,5020,5020,4980,1013
20250403,093300,94542585,5020,5000,5020,4985,1282
20250403,093200,88150265,4985,4995,4995,4985,51
20250403,093100,87896020,4915,4985,4985,4915,394
20250403,093000,85945440,4985,4985,5000,4985,1131
20250403,092900,80307390,4985,4985,4985,4985,0
20250403,092800,80307390,4985,4985,4985,4985,207
20250403,092700,79275495,4985,4985,4985,4985,287
20250403,092600,77844800,4985,5010,5010,4970,1430
20250403,092500,70724250,5010,5000,5010,5000,11
20250403,092400,70669190,5000,5000,5000,5000,0
20250403,092300,70669190,5000,5000,5000,5000,250
20250403,092200,69419190,5000,4990,5000,4980,760
20250403,092100,65622015,4990,4980,4990,4980,1575
20250403,092000,57762975,4985,4985,4985,4985,10
20250403,091900,57713125,4990,4990,4990,4990,401
20250403,091800,55712135,4990,4990,4990,4990,4
20250403,091700,55692175,4990,4975,4990,4975,225
20250403,091600,54572320,4990,4975,4990,4975,679
20250403,091500,51193455,4970,4960,4970,4960,1125
20250403,091400,45612555,4960,4950,4960,4950,41
20250403,091300,45409500,4950,4950,4950,4950,0
20250403,091200,45409500,4950,4930,4950,4930,351
20250403,091100,43674985,4930,4910,4930,4910,277
20250403,091000,42312995,4910,4905,4910,4905,2
20250403,090900,42303180,4885,4885,4885,4885,193
20250403,090800,41360375,4885,4885,4885,4885,59
20250403,090700,41072160,4875,4890,4890,4870,240
20250403,090600,39900295,4900,4900,4900,4900,20
20250403,090500,39802295,4885,4885,4885,4880,134
20250403,090400,39148325,4880,4880,4880,4880,100
20250403,090300,38660325,4870,4935,4935,4870,81
20250403,090200,38264885,4870,4880,4880,4850,155
20250403,090100,37509635,4880,4860,4890,4810,481
20250403,090000,35166305,4880,5000,5000,4880,7045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190000 359771475 4990 4990 4990 4990 311
3 20250403 185900 359771475 4990 4990 4990 4990 0
4 20250403 185800 359771475 4990 4990 4990 4990 0
5 20250403 185700 359771475 4990 4990 4990 4990 0
6 20250403 185600 359771475 4990 4990 4990 4990 0
7 20250403 185500 359771475 4990 4990 4990 4990 0
8 20250403 185400 359771475 4990 4990 4990 4990 0
9 20250403 185300 359771475 4990 4990 4990 4990 0
10 20250403 185200 359771475 4990 4990 4990 4990 0
11 20250403 185100 359771475 4990 4990 4990 4990 0
12 20250403 185000 359771475 4990 4990 4990 4990 0
13 20250403 184900 359771475 4990 4990 4990 4990 0
14 20250403 184800 359771475 4990 4990 4990 4990 0
15 20250403 184700 359771475 4990 4990 4990 4990 0
16 20250403 184600 359771475 4990 4990 4990 4990 0
17 20250403 184500 359771475 4990 4990 4990 4990 0
18 20250403 184400 359771475 4990 4990 4990 4990 0
19 20250403 184300 359771475 4990 4990 4990 4990 0
20 20250403 184200 359771475 4990 4990 4990 4990 0
21 20250403 184100 359771475 4990 4990 4990 4990 0
22 20250403 184000 359771475 4990 4990 4990 4990 0
23 20250403 183900 359771475 4990 4990 4990 4990 0
24 20250403 183800 359771475 4990 4990 4990 4990 0
25 20250403 183700 359771475 4990 4990 4990 4990 0
26 20250403 183600 359771475 4990 4990 4990 4990 0
27 20250403 183500 359771475 4990 4990 4990 4990 0
28 20250403 183400 359771475 4990 4990 4990 4990 0
29 20250403 183300 359771475 4990 4990 4990 4990 0
30 20250403 183200 359771475 4990 4990 4990 4990 0
31 20250403 183100 359771475 4990 4990 4990 4990 0
32 20250403 183000 359771475 4990 4990 4990 4990 311
33 20250403 182900 359771475 4990 4990 4990 4990 0
34 20250403 182800 359771475 4990 4990 4990 4990 0
35 20250403 182700 359771475 4990 4990 4990 4990 0
36 20250403 182600 359771475 4990 4990 4990 4990 0
37 20250403 182500 359771475 4990 4990 4990 4990 0
38 20250403 182400 359771475 4990 4990 4990 4990 0
39 20250403 182300 359771475 4990 4990 4990 4990 0
40 20250403 182200 359771475 4990 4990 4990 4990 0
41 20250403 182100 359771475 4990 4990 4990 4990 0
42 20250403 182000 359771475 4990 4990 4990 4990 0
43 20250403 181900 359771475 4990 4990 4990 4990 0
44 20250403 181800 359771475 4990 4990 4990 4990 0
45 20250403 181700 359771475 4990 4990 4990 4990 0
46 20250403 181600 359771475 4990 4990 4990 4990 0
47 20250403 181500 359771475 4990 4990 4990 4990 0
48 20250403 181400 359771475 4990 4990 4990 4990 0
49 20250403 181300 359771475 4990 4990 4990 4990 0
50 20250403 181200 359771475 4990 4990 4990 4990 0
51 20250403 181100 359771475 4990 4990 4990 4990 0
52 20250403 181000 359771475 4990 4990 4990 4990 0
53 20250403 180900 359771475 4990 4990 4990 4990 0
54 20250403 180800 359771475 4990 4990 4990 4990 0
55 20250403 180700 359771475 4990 4990 4990 4990 0
56 20250403 180600 359771475 4990 4990 4990 4990 0
57 20250403 180500 359771475 4990 4990 4990 4990 0
58 20250403 180400 359771475 4990 4990 4990 4990 0
59 20250403 180300 359771475 4990 4990 4990 4990 0
60 20250403 180200 359771475 4990 4990 4990 4990 0
61 20250403 180100 359771475 4990 4990 4990 4990 0
62 20250403 180000 359771475 4990 4990 4990 4990 311
63 20250403 175900 359771475 4990 4990 4990 4990 0
64 20250403 175800 359771475 4990 4990 4990 4990 0
65 20250403 175700 359771475 4990 4990 4990 4990 0
66 20250403 175600 359771475 4990 4990 4990 4990 0
67 20250403 175500 359771475 4990 4990 4990 4990 0
68 20250403 175400 359771475 4990 4990 4990 4990 0
69 20250403 175300 359771475 4990 4990 4990 4990 0
70 20250403 175200 359771475 4990 4990 4990 4990 0
71 20250403 175100 359771475 4990 4990 4990 4990 0
72 20250403 175000 359771475 4990 4990 4990 4990 0
73 20250403 174900 359771475 4990 4990 4990 4990 0
74 20250403 174800 359771475 4990 4990 4990 4990 0
75 20250403 174700 359771475 4990 4990 4990 4990 0
76 20250403 174600 359771475 4990 4990 4990 4990 0
77 20250403 174500 359771475 4990 4990 4990 4990 0
78 20250403 174400 359771475 4990 4990 4990 4990 0
79 20250403 174300 359771475 4990 4990 4990 4990 0
80 20250403 174200 359771475 4990 4990 4990 4990 0
81 20250403 174100 359771475 4990 4990 4990 4990 0
82 20250403 174000 359771475 4990 4990 4990 4990 0
83 20250403 173900 359771475 4990 4990 4990 4990 0
84 20250403 173800 359771475 4990 4990 4990 4990 0
85 20250403 173700 359771475 4990 4990 4990 4990 0
86 20250403 173600 359771475 4990 4990 4990 4990 0
87 20250403 173500 359771475 4990 4990 4990 4990 0
88 20250403 173400 359771475 4990 4990 4990 4990 0
89 20250403 173300 359771475 4990 4990 4990 4990 0
90 20250403 173200 359771475 4990 4990 4990 4990 0
91 20250403 173100 359771475 4990 4990 4990 4990 0
92 20250403 173000 359771475 4990 4990 4990 4990 311
93 20250403 172900 359771475 4990 4990 4990 4990 0
94 20250403 172800 359771475 4990 4990 4990 4990 0
95 20250403 172700 359771475 4990 4990 4990 4990 0
96 20250403 172600 359771475 4990 4990 4990 4990 0
97 20250403 172500 359771475 4990 4990 4990 4990 0
98 20250403 172400 359771475 4990 4990 4990 4990 0
99 20250403 172300 359771475 4990 4990 4990 4990 0
100 20250403 172200 359771475 4990 4990 4990 4990 0
101 20250403 172100 359771475 4990 4990 4990 4990 0
102 20250403 172000 359771475 4990 4990 4990 4990 0
103 20250403 171900 359771475 4990 4990 4990 4990 0
104 20250403 171800 359771475 4990 4990 4990 4990 0
105 20250403 171700 359771475 4990 4990 4990 4990 0
106 20250403 171600 359771475 4990 4990 4990 4990 0
107 20250403 171500 359771475 4990 4990 4990 4990 0
108 20250403 171400 359771475 4990 4990 4990 4990 0
109 20250403 171300 359771475 4990 4990 4990 4990 0
110 20250403 171200 359771475 4990 4990 4990 4990 0
111 20250403 171100 359771475 4990 4990 4990 4990 0
112 20250403 171000 359771475 4990 4990 4990 4990 0
113 20250403 170900 359771475 4990 4990 4990 4990 0
114 20250403 170800 359771475 4990 4990 4990 4990 0
115 20250403 170700 359771475 4990 4990 4990 4990 0
116 20250403 170600 359771475 4990 4990 4990 4990 0
117 20250403 170500 359771475 4990 4990 4990 4990 0
118 20250403 170400 359771475 4990 4990 4990 4990 0
119 20250403 170300 359771475 4990 4990 4990 4990 0
120 20250403 170200 359771475 4990 4990 4990 4990 0
121 20250403 170100 359771475 4990 4990 4990 4990 0
122 20250403 170000 359771475 4990 4990 4990 4990 311
123 20250403 165900 359771475 4990 4990 4990 4990 0
124 20250403 165800 359771475 4990 4990 4990 4990 0
125 20250403 165700 359771475 4990 4990 4990 4990 0
126 20250403 165600 359771475 4990 4990 4990 4990 0
127 20250403 165500 359771475 4990 4990 4990 4990 0
128 20250403 165400 359771475 4990 4990 4990 4990 0
129 20250403 165300 359771475 4990 4990 4990 4990 0
130 20250403 165200 359771475 4990 4990 4990 4990 0
131 20250403 165100 359771475 4990 4990 4990 4990 0
132 20250403 165000 359771475 4990 4990 4990 4990 0
133 20250403 164900 359771475 4990 4990 4990 4990 0
134 20250403 164800 359771475 4990 4990 4990 4990 0
135 20250403 164700 359771475 4990 4990 4990 4990 0
136 20250403 164600 359771475 4990 4990 4990 4990 0
137 20250403 164500 359771475 4990 4990 4990 4990 0
138 20250403 164400 359771475 4990 4990 4990 4990 0
139 20250403 164300 359771475 4990 4990 4990 4990 0
140 20250403 164200 359771475 4990 4990 4990 4990 0
141 20250403 164100 359771475 4990 4990 4990 4990 0
142 20250403 164000 359771475 4990 4990 4990 4990 0
143 20250403 163900 359771475 4990 4990 4990 4990 0
144 20250403 163800 359771475 4990 4990 4990 4990 0
145 20250403 163700 359771475 4990 4990 4990 4990 0
146 20250403 163600 359771475 4990 4990 4990 4990 0
147 20250403 163500 359771475 4990 4990 4990 4990 0
148 20250403 163400 359771475 4990 4990 4990 4990 0
149 20250403 163300 359771475 4990 4990 4990 4990 0
150 20250403 163200 359771475 4990 4990 4990 4990 0
151 20250403 163100 359771475 4990 4990 4990 4990 0
152 20250403 163000 359771475 4990 4990 4990 4990 311
153 20250403 162900 359771475 4990 4990 4990 4990 0
154 20250403 162800 359771475 4990 4990 4990 4990 0
155 20250403 162700 359771475 4990 4990 4990 4990 0
156 20250403 162600 359771475 4990 4990 4990 4990 0
157 20250403 162500 359771475 4990 4990 4990 4990 0
158 20250403 162400 359771475 4990 4990 4990 4990 0
159 20250403 162300 359771475 4990 4990 4990 4990 0
160 20250403 162200 359771475 4990 4990 4990 4990 0
161 20250403 162100 359771475 4990 4990 4990 4990 0
162 20250403 162000 359771475 4990 4990 4990 4990 0
163 20250403 161900 359771475 4990 4990 4990 4990 0
164 20250403 161800 359771475 4990 4990 4990 4990 0
165 20250403 161700 359771475 4990 4990 4990 4990 0
166 20250403 161600 359771475 4990 4990 4990 4990 0
167 20250403 161500 359771475 4990 4990 4990 4990 0
168 20250403 161400 359771475 4990 4990 4990 4990 0
169 20250403 161300 359771475 4990 4990 4990 4990 0
170 20250403 161200 359771475 4990 4990 4990 4990 0
171 20250403 161100 359771475 4990 4990 4990 4990 0
172 20250403 161000 359771475 4990 4990 4990 4990 0
173 20250403 160900 359771475 4990 4990 4990 4990 0
174 20250403 160800 359771475 4990 4990 4990 4990 0
175 20250403 160700 359771475 4990 4990 4990 4990 0
176 20250403 160600 359771475 4990 4990 4990 4990 0
177 20250403 160500 359771475 4990 4990 4990 4990 0
178 20250403 160400 359771475 4990 4990 4990 4990 0
179 20250403 160300 359771475 4990 4990 4990 4990 0
180 20250403 160200 359771475 4990 4990 4990 4990 0
181 20250403 160100 359771475 4990 4990 4990 4990 0
182 20250403 160000 359771475 4990 4990 4990 4990 311
183 20250403 155900 359771475 4990 4990 4990 4990 0
184 20250403 155800 359771475 4990 4990 4990 4990 0
185 20250403 155700 359771475 4990 4990 4990 4990 0
186 20250403 155600 359771475 4990 4990 4990 4990 0
187 20250403 155500 359771475 4990 4990 4990 4990 0
188 20250403 155400 359771475 4990 4990 4990 4990 0
189 20250403 155300 359771475 4990 4990 4990 4990 0
190 20250403 155200 359771475 4990 4990 4990 4990 0
191 20250403 155100 359771475 4990 4990 4990 4990 0
192 20250403 155000 359771475 4990 4990 4990 4990 0
193 20250403 154900 359771475 4990 4990 4990 4990 0
194 20250403 154800 359771475 4990 4990 4990 4990 0
195 20250403 154700 359771475 4990 4990 4990 4990 0
196 20250403 154600 359771475 4990 4990 4990 4990 0
197 20250403 154500 359771475 4990 4990 4990 4990 0
198 20250403 154400 359771475 4990 4990 4990 4990 0
199 20250403 154300 359771475 4990 4990 4990 4990 0
200 20250403 154200 359771475 4990 4990 4990 4990 0
201 20250403 154100 359771475 4990 4990 4990 4990 0
202 20250403 154000 359771475 4990 4990 4990 4990 0
203 20250403 153900 359771475 4990 4990 4990 4990 0
204 20250403 153800 359771475 4990 4990 4990 4990 0
205 20250403 153700 359771475 4990 4990 4990 4990 0
206 20250403 153600 359771475 4990 4990 4990 4990 0
207 20250403 153500 359771475 4990 4990 4990 4990 0
208 20250403 153400 359771475 4990 4990 4990 4990 0
209 20250403 153300 359771475 4990 4990 4990 4990 0
210 20250403 153200 359771475 4990 4990 4990 4990 0
211 20250403 153100 359771475 4990 4990 4990 4990 0
212 20250403 153000 359771475 4990 4990 4990 4990 622
213 20250403 152900 358219585 4990 4990 4990 4990 0
214 20250403 152800 358219585 4990 4990 4990 4990 0
215 20250403 152700 358219585 4990 4990 4990 4990 0
216 20250403 152600 358219585 4990 4990 4990 4990 0
217 20250403 152500 358219585 4990 4990 4990 4990 0
218 20250403 152400 358219585 4990 4990 4990 4990 0
219 20250403 152300 358219585 4990 4990 4990 4990 0
220 20250403 152200 358219585 4990 4990 4990 4990 0
221 20250403 152100 358219585 4990 4990 4990 4990 0
222 20250403 152000 358219585 4990 4990 4990 4990 0
223 20250403 151900 358219585 4990 5000 5000 4990 106
224 20250403 151800 357690105 5000 5010 5010 5000 88
225 20250403 151700 357249285 5010 5010 5010 5010 907
226 20250403 151600 352705215 5000 5000 5000 5000 0
227 20250403 151500 352705215 5000 5010 5010 5000 19
228 20250403 151400 352610165 5010 5010 5010 5010 5
229 20250403 151300 352585115 5000 5000 5000 5000 76
230 20250403 151200 352205115 5000 5000 5000 5000 0
231 20250403 151100 352205115 5000 5000 5000 5000 10
232 20250403 151000 352155115 5000 5002 5002 5000 14
233 20250403 150900 352085095 4995 4995 4995 4995 500
234 20250403 150800 349587595 4995 4995 4995 4995 100
235 20250403 150700 349088095 5000 5000 5000 5000 52
236 20250403 150600 348828095 5000 4995 5000 4995 101
237 20250403 150500 348323100 4985 4990 4990 4985 1027
238 20250403 150400 343201330 4990 4990 4990 4990 0
239 20250403 150300 343201330 4990 4990 4990 4990 0
240 20250403 150200 343201330 4990 4985 4990 4980 1013
241 20250403 150100 338155775 4985 4985 4985 4985 0
242 20250403 150000 338155775 4985 4990 4990 4985 1171
243 20250403 145900 332318315 4990 4990 4990 4990 200
244 20250403 145800 331320315 4990 4990 4990 4990 0
245 20250403 145700 331320315 4990 4990 4990 4990 0
246 20250403 145600 331320315 4990 4990 4990 4990 200
247 20250403 145500 330322315 4990 4990 4990 4990 144
248 20250403 145400 329603755 4985 4985 4985 4985 0
249 20250403 145300 329603755 4985 4990 4990 4985 965
250 20250403 145200 324790885 4990 5000 5000 4990 1272
251 20250403 145100 318440660 5010 5010 5010 5010 3
252 20250403 145000 318425630 5020 5010 5020 5010 38
253 20250403 144900 318234890 5020 5020 5020 5020 0
254 20250403 144800 318234890 5020 5020 5020 5020 0
255 20250403 144700 318234890 5020 5020 5020 5020 0
256 20250403 144600 318234890 5020 5020 5020 5020 0
257 20250403 144500 318234890 5020 5020 5020 5020 0
258 20250403 144400 318234890 5020 5020 5020 5020 0
259 20250403 144300 318234890 5020 5010 5020 5010 347
260 20250403 144200 316495870 5000 5000 5000 5000 0
261 20250403 144100 316495870 5000 5000 5000 5000 0
262 20250403 144000 316495870 5000 5000 5000 5000 0
263 20250403 143900 316495870 5000 5000 5000 5000 0
264 20250403 143800 316495870 5000 5000 5000 5000 0
265 20250403 143700 316495870 5000 5000 5000 5000 0
266 20250403 143600 316495870 5000 5000 5000 5000 60
267 20250403 143500 316195870 5000 5000 5000 5000 0
268 20250403 143400 316195870 5000 5000 5000 5000 0
269 20250403 143300 316195870 5000 5000 5000 5000 8
270 20250403 143200 316155870 5000 5000 5000 5000 0
271 20250403 143100 316155870 5000 5000 5000 5000 500
272 20250403 143000 313655870 5010 5010 5010 5010 0
273 20250403 142900 313655870 5010 5010 5010 5010 5
274 20250403 142800 313630820 4995 4995 4995 4995 0
275 20250403 142700 313630820 4995 4995 4995 4995 0
276 20250403 142600 313630820 4995 4995 4995 4995 2
277 20250403 142500 313620830 5000 5000 5000 5000 897
278 20250403 142400 309135830 5000 5000 5000 5000 0
279 20250403 142300 309135830 5000 5000 5000 5000 120
280 20250403 142200 308535830 5000 5000 5000 5000 0
281 20250403 142100 308535830 5000 5000 5000 5000 0
282 20250403 142000 308535830 5000 5000 5000 5000 0
283 20250403 141900 308535830 5000 5000 5000 5000 0
284 20250403 141800 308535830 5000 5000 5000 5000 0
285 20250403 141700 308535830 5000 5000 5000 5000 0
286 20250403 141600 308535830 5000 5000 5000 5000 0
287 20250403 141500 308535830 5000 5000 5000 5000 1
288 20250403 141400 308530830 4990 4990 4990 4990 0
289 20250403 141300 308530830 4990 4990 4990 4990 0
290 20250403 141200 308530830 4990 5000 5000 4990 124
291 20250403 141100 307911880 5020 5020 5020 5020 0
292 20250403 141000 307911880 5020 5020 5020 5020 0
293 20250403 140900 307911880 5020 5020 5020 5020 0
294 20250403 140800 307911880 5020 5010 5020 5010 63
295 20250403 140700 307596240 5000 5000 5000 4990 3040
296 20250403 140600 292396340 5010 5010 5010 5010 0
297 20250403 140500 292396340 5010 5010 5010 5010 0
298 20250403 140400 292396340 5010 5010 5010 5010 0
299 20250403 140300 292396340 5010 5010 5010 5010 1
300 20250403 140200 292391330 5010 5010 5010 5010 0
301 20250403 140100 292391330 5010 5010 5010 5010 21
302 20250403 140000 292286120 5020 5010 5020 5010 100
303 20250403 135900 291785110 5020 5020 5020 5020 35
304 20250403 135800 291609410 5030 5030 5030 5030 0
305 20250403 135700 291609410 5030 5030 5030 5030 0
306 20250403 135600 291609410 5030 5030 5030 5030 241
307 20250403 135500 290397180 5040 5050 5050 5040 1770
308 20250403 135400 281468680 5060 5070 5070 5050 325
309 20250403 135300 279823760 5060 5060 5060 5060 0
310 20250403 135200 279823760 5060 5050 5060 5050 53
311 20250403 135100 279556080 5040 5040 5040 5040 0
312 20250403 135000 279556080 5040 5040 5040 5040 549
313 20250403 134900 276789120 5040 5040 5040 5040 347
314 20250403 134800 275040240 5040 5030 5040 5030 1218
315 20250403 134700 268911270 5030 5030 5030 5030 204
316 20250403 134600 267885150 5020 5030 5030 5020 348
317 20250403 134500 266134790 5030 5030 5030 5030 393
318 20250403 134400 264158000 5040 5040 5040 5040 311
319 20250403 134300 262590560 5040 5040 5040 5040 0
320 20250403 134200 262590560 5040 5050 5050 5040 1612
321 20250403 134100 254456830 5050 5050 5050 5050 75
322 20250403 134000 254078080 5050 5040 5060 5040 2580
323 20250403 133900 241049000 5030 5030 5030 5030 0
324 20250403 133800 241049000 5030 5030 5030 5030 0
325 20250403 133700 241049000 5030 5030 5030 5030 0
326 20250403 133600 241049000 5030 5030 5030 5030 3
327 20250403 133500 241033910 5040 5010 5040 5010 1955
328 20250403 133400 231213950 5010 5000 5010 5000 598
329 20250403 133300 228223470 5010 5000 5010 5000 37
330 20250403 133200 228038220 5000 5000 5000 5000 0
331 20250403 133100 228038220 5000 5000 5000 5000 40
332 20250403 133000 227838220 4995 4995 4995 4995 0
333 20250403 132900 227838220 4995 4990 4995 4990 4
334 20250403 132800 227818250 4985 4985 4985 4985 0
335 20250403 132700 227818250 4985 5000 5000 4985 360
336 20250403 132600 226022375 5010 5010 5010 5010 0
337 20250403 132500 226022375 5010 5010 5010 5010 0
338 20250403 132400 226022375 5010 5010 5010 5010 0
339 20250403 132300 226022375 5010 5010 5010 5010 0
340 20250403 132200 226022375 5010 5010 5010 5010 0
341 20250403 132100 226022375 5010 5010 5010 5010 0
342 20250403 132000 226022375 5010 5010 5010 5010 0
343 20250403 131900 226022375 5010 5000 5010 5000 39
344 20250403 131800 225827175 5000 5000 5000 5000 0
345 20250403 131700 225827175 5000 5000 5000 5000 11
346 20250403 131600 225772175 5000 5000 5000 5000 0
347 20250403 131500 225772175 5000 5000 5000 5000 0
348 20250403 131400 225772175 5000 5000 5000 5000 0
349 20250403 131300 225772175 5000 5000 5000 5000 11
350 20250403 131200 225717175 5000 5000 5000 5000 6
351 20250403 131100 225687175 5000 5000 5000 5000 0
352 20250403 131000 225687175 5000 5000 5000 5000 0
353 20250403 130900 225687175 5000 5000 5000 5000 0
354 20250403 130800 225687175 5000 5000 5000 5000 6
355 20250403 130700 225657175 5000 5000 5000 5000 0
356 20250403 130600 225657175 5000 4985 5000 4985 98
357 20250403 130500 225168605 5000 5000 5000 5000 0
358 20250403 130400 225168605 5000 5000 5000 5000 7
359 20250403 130300 225133605 5000 5000 5000 5000 0
360 20250403 130200 225133605 5000 5000 5000 5000 0
361 20250403 130100 225133605 5000 5000 5000 5000 0
362 20250403 130000 225133605 5000 5000 5000 5000 0
363 20250403 125900 225133605 5000 5000 5000 5000 1
364 20250403 125800 225128605 5000 5000 5000 5000 0
365 20250403 125700 225128605 5000 5000 5000 5000 0
366 20250403 125600 225128605 5000 5000 5000 5000 0
367 20250403 125500 225128605 5000 5000 5000 5000 0
368 20250403 125400 225128605 5000 5000 5000 5000 0
369 20250403 125300 225128605 5000 5000 5000 5000 0
370 20250403 125200 225128605 5000 5000 5000 5000 109
371 20250403 125100 224583605 4995 4995 4995 4995 51
372 20250403 125000 224328860 4995 4995 4995 4995 130
373 20250403 124900 223679510 5030 5030 5030 5030 0
374 20250403 124800 223679510 5030 5030 5030 5030 0
375 20250403 124700 223679510 5030 5030 5030 5030 0
376 20250403 124600 223679510 5030 5030 5030 5030 0
377 20250403 124500 223679510 5030 5030 5030 5030 0
378 20250403 124400 223679510 5030 5030 5030 5030 0
379 20250403 124300 223679510 5030 5030 5030 5030 1
380 20250403 124200 223674480 5030 5030 5030 5030 0
381 20250403 124100 223674480 5030 5020 5030 5020 588
382 20250403 124000 220716980 5020 5020 5020 5020 0
383 20250403 123900 220716980 5020 5020 5020 5020 0
384 20250403 123800 220716980 5020 5020 5020 5020 89
385 20250403 123700 220270200 5010 5010 5010 5010 0
386 20250403 123600 220270200 5010 5010 5010 5010 39
387 20250403 123500 220074810 5020 5020 5020 5020 0
388 20250403 123400 220074810 5020 5020 5020 5020 0
389 20250403 123300 220074810 5020 5020 5020 5020 7
390 20250403 123200 220039670 5010 5010 5010 5010 41
391 20250403 123100 219834260 5010 5010 5010 5010 3
392 20250403 123000 219819230 5000 5000 5000 5000 1000
393 20250403 122900 214819230 5000 5000 5000 5000 323
394 20250403 122800 213204230 5010 5010 5010 5010 0
395 20250403 122700 213204230 5010 5010 5010 5010 0
396 20250403 122600 213204230 5010 5010 5010 5010 0
397 20250403 122500 213204230 5010 5010 5010 5010 0
398 20250403 122400 213204230 5010 5010 5010 5010 2
399 20250403 122300 213194210 5010 5010 5010 5010 0
400 20250403 122200 213194210 5010 5010 5010 5010 0
401 20250403 122100 213194210 5010 5010 5010 5010 0
402 20250403 122000 213194210 5010 5010 5010 5010 0
403 20250403 121900 213194210 5010 5010 5010 5010 0
404 20250403 121800 213194210 5010 5010 5010 5010 0
405 20250403 121700 213194210 5010 5010 5010 5010 130
406 20250403 121600 212542910 5010 5010 5010 5010 0
407 20250403 121500 212542910 5010 5010 5010 5010 0
408 20250403 121400 212542910 5010 5010 5010 5010 0
409 20250403 121300 212542910 5010 5010 5010 5010 75
410 20250403 121200 212167160 5000 5000 5000 5000 0
411 20250403 121100 212167160 5000 5000 5000 5000 0
412 20250403 121000 212167160 5000 5000 5000 5000 0
413 20250403 120900 212167160 5000 5000 5000 5000 0
414 20250403 120800 212167160 5000 5000 5000 5000 0
415 20250403 120700 212167160 5000 5000 5000 5000 0
416 20250403 120600 212167160 5000 5000 5000 5000 0
417 20250403 120500 212167160 5000 5000 5000 5000 0
418 20250403 120400 212167160 5000 5000 5000 5000 0
419 20250403 120300 212167160 5000 5000 5000 5000 59
420 20250403 120200 211872160 5000 5000 5000 5000 0
421 20250403 120100 211872160 5000 5000 5000 5000 0
422 20250403 120000 211872160 5000 5000 5000 5000 4
423 20250403 115900 211852160 5000 5000 5000 5000 0
424 20250403 115800 211852160 5000 5000 5000 5000 0
425 20250403 115700 211852160 5000 5000 5000 5000 0
426 20250403 115600 211852160 5000 5000 5000 5000 0
427 20250403 115500 211852160 5000 5000 5000 5000 0
428 20250403 115400 211852160 5000 5000 5000 5000 0
429 20250403 115300 211852160 5000 5000 5000 5000 0
430 20250403 115200 211852160 5000 5000 5000 5000 0
431 20250403 115100 211852160 5000 5000 5000 5000 0
432 20250403 115000 211852160 5000 5000 5000 5000 11
433 20250403 114900 211797160 5020 5020 5020 5020 0
434 20250403 114800 211797160 5020 5020 5020 5020 0
435 20250403 114700 211797160 5020 5020 5020 5020 0
436 20250403 114600 211797160 5020 5020 5020 5020 0
437 20250403 114500 211797160 5020 5020 5020 5020 0
438 20250403 114400 211797160 5020 5020 5020 5020 0
439 20250403 114300 211797160 5020 5020 5020 5020 0
440 20250403 114200 211797160 5020 5020 5020 5020 0
441 20250403 114100 211797160 5020 5020 5020 5020 0
442 20250403 114000 211797160 5020 5020 5020 5020 0
443 20250403 113900 211797160 5020 5020 5020 5020 10
444 20250403 113800 211746960 5020 5020 5020 5020 0
445 20250403 113700 211746960 5020 5020 5020 5020 0
446 20250403 113600 211746960 5020 5020 5020 5020 0
447 20250403 113500 211746960 5020 5020 5020 5020 0
448 20250403 113400 211746960 5020 5020 5020 5020 0
449 20250403 113300 211746960 5020 5020 5020 5020 0
450 20250403 113200 211746960 5020 5020 5020 5020 1
451 20250403 113100 211741940 5000 5000 5000 5000 299
452 20250403 113000 210246940 5000 5000 5000 5000 0
453 20250403 112900 210246940 5000 5000 5000 5000 0
454 20250403 112800 210246940 5000 5000 5000 5000 4
455 20250403 112700 210226940 5000 5000 5000 5000 0
456 20250403 112600 210226940 5000 5010 5020 5000 606
457 20250403 112500 207192130 5000 5000 5000 5000 0
458 20250403 112400 207192130 5000 5000 5000 5000 0
459 20250403 112300 207192130 5000 5000 5000 5000 0
460 20250403 112200 207192130 5000 4995 5000 4995 8
461 20250403 112100 207152160 4995 4995 4995 4995 0
462 20250403 112000 207152160 4995 4995 4995 4995 3
463 20250403 111900 207137175 4995 4995 4995 4995 0
464 20250403 111800 207137175 4995 4995 4995 4995 0
465 20250403 111700 207137175 4995 4995 4995 4995 220
466 20250403 111600 206038275 5000 5000 5000 5000 1
467 20250403 111500 206033275 4990 4990 4990 4990 0
468 20250403 111400 206033275 4990 4990 4990 4990 0
469 20250403 111300 206033275 4990 4990 4990 4990 402
470 20250403 111200 204027295 4990 4990 4990 4990 0
471 20250403 111100 204027295 4990 4985 4990 4985 386
472 20250403 111000 202102335 4995 4995 4995 4995 0
473 20250403 110900 202102335 4995 4995 4995 4995 0
474 20250403 110800 202102335 4995 4995 4995 4995 100
475 20250403 110700 201602835 4990 4990 4990 4990 50
476 20250403 110600 201353335 4995 4995 4995 4995 0
477 20250403 110500 201353335 4995 4995 4995 4995 0
478 20250403 110400 201353335 4995 4995 4995 4995 0
479 20250403 110300 201353335 4995 4995 4995 4995 0
480 20250403 110200 201353335 4995 4995 4995 4995 0
481 20250403 110100 201353335 4995 4995 4995 4995 256
482 20250403 110000 200074615 5010 5010 5010 5010 170
483 20250403 105900 199222915 4995 4995 4995 4995 3
484 20250403 105800 199207930 4995 4990 4995 4990 155
485 20250403 105700 198433960 4990 4975 4990 4975 115
486 20250403 105600 197860195 4975 4965 4975 4965 561
487 20250403 105500 195070425 4960 4960 4960 4960 0
488 20250403 105400 195070425 4960 4960 4960 4960 0
489 20250403 105300 195070425 4960 4960 4960 4960 0
490 20250403 105200 195070425 4960 4960 4960 4960 0
491 20250403 105100 195070425 4960 4960 4960 4960 0
492 20250403 105000 195070425 4960 4960 4960 4960 0
493 20250403 104900 195070425 4960 4960 4960 4960 0
494 20250403 104800 195070425 4960 4960 4960 4960 0
495 20250403 104700 195070425 4960 4960 4965 4960 137
496 20250403 104600 194390230 4940 4940 4940 4940 0
497 20250403 104500 194390230 4940 4960 4960 4940 232
498 20250403 104400 193242320 4955 4950 4955 4950 217
499 20250403 104300 192167590 4950 4950 4950 4950 0
500 20250403 104200 192167590 4950 4950 4950 4950 202
501 20250403 104100 191167690 4970 4970 4970 4970 0
502 20250403 104000 191167690 4970 4970 4970 4970 0
503 20250403 103900 191167690 4970 4970 4970 4970 1
504 20250403 103800 191162720 4965 4965 4965 4965 300
505 20250403 103700 189673220 4965 4965 4965 4965 0
506 20250403 103600 189673220 4965 4965 4965 4965 0
507 20250403 103500 189673220 4965 4965 4965 4965 0
508 20250403 103400 189673220 4965 4965 4965 4965 0
509 20250403 103300 189673220 4965 4965 4965 4965 13
510 20250403 103200 189608675 4965 4965 4965 4965 1
511 20250403 103100 189603710 4960 4925 4960 4925 1121
512 20250403 103000 184082450 4955 4955 4955 4955 99
513 20250403 102900 183591905 4955 4955 4955 4955 0
514 20250403 102800 183591905 4955 4955 4955 4955 199
515 20250403 102700 182605860 4975 4975 4975 4975 363
516 20250403 102600 180799935 4970 4970 4970 4970 60
517 20250403 102500 180501735 4970 4970 4970 4970 90
518 20250403 102400 180054435 4975 4975 4975 4975 0
519 20250403 102300 180054435 4975 4965 4975 4955 204
520 20250403 102200 179041575 4955 4955 4955 4955 890
521 20250403 102100 174631625 4950 4935 4950 4935 752
522 20250403 102000 170912550 4930 4930 4930 4930 53
523 20250403 101900 170651260 4925 4935 4935 4925 2
524 20250403 101800 170641400 4945 4945 4945 4945 0
525 20250403 101700 170641400 4945 4945 4945 4945 0
526 20250403 101600 170641400 4945 4945 4945 4945 0
527 20250403 101500 170641400 4945 4945 4945 4945 3
528 20250403 101400 170626565 4945 4945 4945 4945 10
529 20250403 101300 170577115 4950 4950 4950 4950 0
530 20250403 101200 170577115 4950 4950 4950 4950 0
531 20250403 101100 170577115 4950 4945 4950 4945 2
532 20250403 101000 170567220 4925 4925 4925 4925 58
533 20250403 100900 170281570 4895 4950 4955 4895 1628
534 20250403 100800 162249405 4955 4955 4955 4955 0
535 20250403 100700 162249405 4955 4955 4955 4955 1
536 20250403 100600 162244450 4955 4955 4955 4955 0
537 20250403 100500 162244450 4955 4945 4955 4885 1969
538 20250403 100400 152573240 4940 4940 4940 4915 150
539 20250403 100300 151835915 4945 4950 4950 4915 8062
540 20250403 100200 112129065 4990 4990 4990 4990 0
541 20250403 100100 112129065 4990 4990 4990 4990 0
542 20250403 100000 112129065 4990 4990 4990 4990 0
543 20250403 095900 112129065 4990 4990 4990 4990 1
544 20250403 095800 112124075 4960 4960 4960 4960 1
545 20250403 095700 112119115 4950 4945 4950 4945 36
546 20250403 095600 111941090 4940 4940 4940 4940 38
547 20250403 095500 111753370 4945 4940 4945 4940 29
548 20250403 095400 111610085 4940 4940 4940 4940 12
549 20250403 095300 111550805 4950 4950 4950 4950 100
550 20250403 095200 111055805 4950 4950 4950 4950 0
551 20250403 095100 111055805 4950 4960 4960 4950 8
552 20250403 095000 111016185 4960 4960 4960 4960 96
553 20250403 094900 110540025 4960 4960 4960 4960 103
554 20250403 094800 110029145 4960 4955 4960 4955 502
555 20250403 094700 107541725 4970 4985 4985 4970 33
556 20250403 094600 107377595 4985 4985 4985 4985 0
557 20250403 094500 107377595 4985 4980 4985 4980 3
558 20250403 094400 107362650 4985 4985 4985 4985 5
559 20250403 094300 107337725 4985 4990 4990 4970 16
560 20250403 094200 107257955 4980 4985 4985 4980 108
561 20250403 094100 106720075 5000 5000 5000 5000 0
562 20250403 094000 106720075 5000 5000 5000 5000 0
563 20250403 093900 106720075 5000 5000 5000 5000 0
564 20250403 093800 106720075 5000 4985 5000 4985 1297
565 20250403 093700 100235120 4980 4980 4980 4980 10
566 20250403 093600 100185320 4980 4995 5000 4980 115
567 20250403 093500 99612365 5000 5000 5000 5000 1
568 20250403 093400 99607365 5000 5020 5020 4980 1013
569 20250403 093300 94542585 5020 5000 5020 4985 1282
570 20250403 093200 88150265 4985 4995 4995 4985 51
571 20250403 093100 87896020 4915 4985 4985 4915 394
572 20250403 093000 85945440 4985 4985 5000 4985 1131
573 20250403 092900 80307390 4985 4985 4985 4985 0
574 20250403 092800 80307390 4985 4985 4985 4985 207
575 20250403 092700 79275495 4985 4985 4985 4985 287
576 20250403 092600 77844800 4985 5010 5010 4970 1430
577 20250403 092500 70724250 5010 5000 5010 5000 11
578 20250403 092400 70669190 5000 5000 5000 5000 0
579 20250403 092300 70669190 5000 5000 5000 5000 250
580 20250403 092200 69419190 5000 4990 5000 4980 760
581 20250403 092100 65622015 4990 4980 4990 4980 1575
582 20250403 092000 57762975 4985 4985 4985 4985 10
583 20250403 091900 57713125 4990 4990 4990 4990 401
584 20250403 091800 55712135 4990 4990 4990 4990 4
585 20250403 091700 55692175 4990 4975 4990 4975 225
586 20250403 091600 54572320 4990 4975 4990 4975 679
587 20250403 091500 51193455 4970 4960 4970 4960 1125
588 20250403 091400 45612555 4960 4950 4960 4950 41
589 20250403 091300 45409500 4950 4950 4950 4950 0
590 20250403 091200 45409500 4950 4930 4950 4930 351
591 20250403 091100 43674985 4930 4910 4930 4910 277
592 20250403 091000 42312995 4910 4905 4910 4905 2
593 20250403 090900 42303180 4885 4885 4885 4885 193
594 20250403 090800 41360375 4885 4885 4885 4885 59
595 20250403 090700 41072160 4875 4890 4890 4870 240
596 20250403 090600 39900295 4900 4900 4900 4900 20
597 20250403 090500 39802295 4885 4885 4885 4880 134
598 20250403 090400 39148325 4880 4880 4880 4880 100
599 20250403 090300 38660325 4870 4935 4935 4870 81
600 20250403 090200 38264885 4870 4880 4880 4850 155
601 20250403 090100 37509635 4880 4860 4890 4810 481
602 20250403 090000 35166305 4880 5000 5000 4880 7045