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

606
036640/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190400,197626568,4900,4900,4900,4900,456
20250403,190300,197626568,4900,4900,4900,4900,0
20250403,190200,197626568,4900,4900,4900,4900,0
20250403,190100,197626568,4900,4900,4900,4900,0
20250403,190000,197626568,4900,4900,4900,4900,0
20250403,185900,197626568,4900,4900,4900,4900,0
20250403,185800,197626568,4900,4900,4900,4900,0
20250403,185700,197626568,4900,4900,4900,4900,0
20250403,185600,197626568,4900,4900,4900,4900,0
20250403,185500,197626568,4900,4900,4900,4900,0
20250403,185400,197626568,4900,4900,4900,4900,0
20250403,185300,197626568,4900,4900,4900,4900,0
20250403,185200,197626568,4900,4900,4900,4900,0
20250403,185100,197626568,4900,4900,4900,4900,0
20250403,185000,197626568,4900,4900,4900,4900,0
20250403,184900,197626568,4900,4900,4900,4900,0
20250403,184800,197626568,4900,4900,4900,4900,0
20250403,184700,197626568,4900,4900,4900,4900,0
20250403,184600,197626568,4900,4900,4900,4900,0
20250403,184500,197626568,4900,4900,4900,4900,0
20250403,184400,197626568,4900,4900,4900,4900,0
20250403,184300,197626568,4900,4900,4900,4900,0
20250403,184200,197626568,4900,4900,4900,4900,0
20250403,184100,197626568,4900,4900,4900,4900,0
20250403,184000,197626568,4900,4900,4900,4900,0
20250403,183900,197626568,4900,4900,4900,4900,0
20250403,183800,197626568,4900,4900,4900,4900,0
20250403,183700,197626568,4900,4900,4900,4900,0
20250403,183600,197626568,4900,4900,4900,4900,0
20250403,183500,197626568,4900,4900,4900,4900,0
20250403,183400,197626568,4900,4900,4900,4900,456
20250403,183300,197626568,4900,4900,4900,4900,0
20250403,183200,197626568,4900,4900,4900,4900,0
20250403,183100,197626568,4900,4900,4900,4900,0
20250403,183000,197626568,4900,4900,4900,4900,0
20250403,182900,197626568,4900,4900,4900,4900,0
20250403,182800,197626568,4900,4900,4900,4900,0
20250403,182700,197626568,4900,4900,4900,4900,0
20250403,182600,197626568,4900,4900,4900,4900,0
20250403,182500,197626568,4900,4900,4900,4900,0
20250403,182400,197626568,4900,4900,4900,4900,0
20250403,182300,197626568,4900,4900,4900,4900,0
20250403,182200,197626568,4900,4900,4900,4900,0
20250403,182100,197626568,4900,4900,4900,4900,0
20250403,182000,197626568,4900,4900,4900,4900,0
20250403,181900,197626568,4900,4900,4900,4900,0
20250403,181800,197626568,4900,4900,4900,4900,0
20250403,181700,197626568,4900,4900,4900,4900,0
20250403,181600,197626568,4900,4900,4900,4900,0
20250403,181500,197626568,4900,4900,4900,4900,0
20250403,181400,197626568,4900,4900,4900,4900,0
20250403,181300,197626568,4900,4900,4900,4900,0
20250403,181200,197626568,4900,4900,4900,4900,0
20250403,181100,197626568,4900,4900,4900,4900,0
20250403,181000,197626568,4900,4900,4900,4900,0
20250403,180900,197626568,4900,4900,4900,4900,0
20250403,180800,197626568,4900,4900,4900,4900,0
20250403,180700,197626568,4900,4900,4900,4900,0
20250403,180600,197626568,4900,4900,4900,4900,0
20250403,180500,197626568,4900,4900,4900,4900,0
20250403,180400,197626568,4900,4900,4900,4900,456
20250403,180300,197626568,4900,4900,4900,4900,0
20250403,180200,197626568,4900,4900,4900,4900,0
20250403,180100,197626568,4900,4900,4900,4900,0
20250403,180000,197626568,4900,4900,4900,4900,0
20250403,175900,197626568,4900,4900,4900,4900,0
20250403,175800,197626568,4900,4900,4900,4900,0
20250403,175700,197626568,4900,4900,4900,4900,0
20250403,175600,197626568,4900,4900,4900,4900,0
20250403,175500,197626568,4900,4900,4900,4900,0
20250403,175400,197626568,4900,4900,4900,4900,0
20250403,175300,197626568,4900,4900,4900,4900,0
20250403,175200,197626568,4900,4900,4900,4900,0
20250403,175100,197626568,4900,4900,4900,4900,0
20250403,175000,197626568,4900,4900,4900,4900,0
20250403,174900,197626568,4900,4900,4900,4900,0
20250403,174800,197626568,4900,4900,4900,4900,0
20250403,174700,197626568,4900,4900,4900,4900,0
20250403,174600,197626568,4900,4900,4900,4900,0
20250403,174500,197626568,4900,4900,4900,4900,0
20250403,174400,197626568,4900,4900,4900,4900,0
20250403,174300,197626568,4900,4900,4900,4900,0
20250403,174200,197626568,4900,4900,4900,4900,0
20250403,174100,197626568,4900,4900,4900,4900,0
20250403,174000,197626568,4900,4900,4900,4900,0
20250403,173900,197626568,4900,4900,4900,4900,0
20250403,173800,197626568,4900,4900,4900,4900,0
20250403,173700,197626568,4900,4900,4900,4900,0
20250403,173600,197626568,4900,4900,4900,4900,0
20250403,173500,197626568,4900,4900,4900,4900,0
20250403,173400,197626568,4900,4900,4900,4900,456
20250403,173300,197626568,4900,4900,4900,4900,0
20250403,173200,197626568,4900,4900,4900,4900,0
20250403,173100,197626568,4900,4900,4900,4900,0
20250403,173000,197626568,4900,4900,4900,4900,0
20250403,172900,197626568,4900,4900,4900,4900,0
20250403,172800,197626568,4900,4900,4900,4900,0
20250403,172700,197626568,4900,4900,4900,4900,0
20250403,172600,197626568,4900,4900,4900,4900,0
20250403,172500,197626568,4900,4900,4900,4900,0
20250403,172400,197626568,4900,4900,4900,4900,0
20250403,172300,197626568,4900,4900,4900,4900,0
20250403,172200,197626568,4900,4900,4900,4900,0
20250403,172100,197626568,4900,4900,4900,4900,0
20250403,172000,197626568,4900,4900,4900,4900,0
20250403,171900,197626568,4900,4900,4900,4900,0
20250403,171800,197626568,4900,4900,4900,4900,0
20250403,171700,197626568,4900,4900,4900,4900,0
20250403,171600,197626568,4900,4900,4900,4900,0
20250403,171500,197626568,4900,4900,4900,4900,0
20250403,171400,197626568,4900,4900,4900,4900,0
20250403,171300,197626568,4900,4900,4900,4900,0
20250403,171200,197626568,4900,4900,4900,4900,0
20250403,171100,197626568,4900,4900,4900,4900,0
20250403,171000,197626568,4900,4900,4900,4900,0
20250403,170900,197626568,4900,4900,4900,4900,0
20250403,170800,197626568,4900,4900,4900,4900,0
20250403,170700,197626568,4900,4900,4900,4900,0
20250403,170600,197626568,4900,4900,4900,4900,0
20250403,170500,197626568,4900,4900,4900,4900,0
20250403,170400,197626568,4900,4900,4900,4900,456
20250403,170300,197626568,4900,4900,4900,4900,0
20250403,170200,197626568,4900,4900,4900,4900,0
20250403,170100,197626568,4900,4900,4900,4900,0
20250403,170000,197626568,4900,4900,4900,4900,0
20250403,165900,197626568,4900,4900,4900,4900,0
20250403,165800,197626568,4900,4900,4900,4900,0
20250403,165700,197626568,4900,4900,4900,4900,0
20250403,165600,197626568,4900,4900,4900,4900,0
20250403,165500,197626568,4900,4900,4900,4900,0
20250403,165400,197626568,4900,4900,4900,4900,0
20250403,165300,197626568,4900,4900,4900,4900,0
20250403,165200,197626568,4900,4900,4900,4900,0
20250403,165100,197626568,4900,4900,4900,4900,0
20250403,165000,197626568,4900,4900,4900,4900,0
20250403,164900,197626568,4900,4900,4900,4900,0
20250403,164800,197626568,4900,4900,4900,4900,0
20250403,164700,197626568,4900,4900,4900,4900,0
20250403,164600,197626568,4900,4900,4900,4900,0
20250403,164500,197626568,4900,4900,4900,4900,0
20250403,164400,197626568,4900,4900,4900,4900,0
20250403,164300,197626568,4900,4900,4900,4900,0
20250403,164200,197626568,4900,4900,4900,4900,0
20250403,164100,197626568,4900,4900,4900,4900,0
20250403,164000,197626568,4900,4900,4900,4900,0
20250403,163900,197626568,4900,4900,4900,4900,0
20250403,163800,197626568,4900,4900,4900,4900,0
20250403,163700,197626568,4900,4900,4900,4900,0
20250403,163600,197626568,4900,4900,4900,4900,0
20250403,163500,197626568,4900,4900,4900,4900,0
20250403,163400,197626568,4900,4900,4900,4900,456
20250403,163300,197626568,4900,4900,4900,4900,0
20250403,163200,197626568,4900,4900,4900,4900,0
20250403,163100,197626568,4900,4900,4900,4900,0
20250403,163000,197626568,4900,4900,4900,4900,0
20250403,162900,197626568,4900,4900,4900,4900,0
20250403,162800,197626568,4900,4900,4900,4900,0
20250403,162700,197626568,4900,4900,4900,4900,0
20250403,162600,197626568,4900,4900,4900,4900,0
20250403,162500,197626568,4900,4900,4900,4900,0
20250403,162400,197626568,4900,4900,4900,4900,0
20250403,162300,197626568,4900,4900,4900,4900,0
20250403,162200,197626568,4900,4900,4900,4900,0
20250403,162100,197626568,4900,4900,4900,4900,0
20250403,162000,197626568,4900,4900,4900,4900,0
20250403,161900,197626568,4900,4900,4900,4900,0
20250403,161800,197626568,4900,4900,4900,4900,0
20250403,161700,197626568,4900,4900,4900,4900,0
20250403,161600,197626568,4900,4900,4900,4900,0
20250403,161500,197626568,4900,4900,4900,4900,0
20250403,161400,197626568,4900,4900,4900,4900,0
20250403,161300,197626568,4900,4900,4900,4900,0
20250403,161200,197626568,4900,4900,4900,4900,0
20250403,161100,197626568,4900,4900,4900,4900,0
20250403,161000,197626568,4900,4900,4900,4900,0
20250403,160900,197626568,4900,4900,4900,4900,0
20250403,160800,197626568,4900,4900,4900,4900,0
20250403,160700,197626568,4900,4900,4900,4900,0
20250403,160600,197626568,4900,4900,4900,4900,0
20250403,160500,197626568,4900,4900,4900,4900,0
20250403,160400,197626568,4900,4900,4900,4900,456
20250403,160300,197626568,4900,4900,4900,4900,0
20250403,160200,197626568,4900,4900,4900,4900,0
20250403,160100,197626568,4900,4900,4900,4900,0
20250403,160000,197626568,4900,4900,4900,4900,0
20250403,155900,197626568,4900,4900,4900,4900,0
20250403,155800,197626568,4900,4900,4900,4900,0
20250403,155700,197626568,4900,4900,4900,4900,0
20250403,155600,197626568,4900,4900,4900,4900,0
20250403,155500,197626568,4900,4900,4900,4900,0
20250403,155400,197626568,4900,4900,4900,4900,0
20250403,155300,197626568,4900,4900,4900,4900,0
20250403,155200,197626568,4900,4900,4900,4900,0
20250403,155100,197626568,4900,4900,4900,4900,0
20250403,155000,197626568,4900,4900,4900,4900,0
20250403,154900,197626568,4900,4900,4900,4900,0
20250403,154800,197626568,4900,4900,4900,4900,0
20250403,154700,197626568,4900,4900,4900,4900,0
20250403,154600,197626568,4900,4900,4900,4900,0
20250403,154500,197626568,4900,4900,4900,4900,0
20250403,154400,197626568,4900,4900,4900,4900,0
20250403,154300,197626568,4900,4900,4900,4900,0
20250403,154200,197626568,4900,4900,4900,4900,0
20250403,154100,197626568,4900,4900,4900,4900,0
20250403,154000,197626568,4900,4900,4900,4900,0
20250403,153900,197626568,4900,4900,4900,4900,0
20250403,153800,197626568,4900,4900,4900,4900,0
20250403,153700,197626568,4900,4900,4900,4900,0
20250403,153600,197626568,4900,4900,4900,4900,0
20250403,153500,197626568,4900,4900,4900,4900,0
20250403,153400,197626568,4900,4900,4900,4900,456
20250403,153300,197626568,4900,4900,4900,4900,0
20250403,153200,197626568,4900,4900,4900,4900,0
20250403,153100,197626568,4900,4900,4900,4900,0
20250403,153000,197626568,4900,4900,4900,4900,456
20250403,152900,195392168,4900,4900,4900,4900,0
20250403,152800,195392168,4900,4900,4900,4900,0
20250403,152700,195392168,4900,4900,4900,4900,0
20250403,152600,195392168,4900,4900,4900,4900,0
20250403,152500,195392168,4900,4900,4900,4900,0
20250403,152400,195392168,4900,4900,4900,4900,0
20250403,152300,195392168,4900,4900,4900,4900,0
20250403,152200,195392168,4900,4900,4900,4900,0
20250403,152100,195392168,4900,4900,4900,4900,0
20250403,152000,195392168,4900,4900,4900,4900,0
20250403,151900,195392168,4900,4880,4900,4880,6
20250403,151800,195362868,4880,4880,4880,4880,80
20250403,151700,194972468,4880,4885,4885,4875,1013
20250403,151600,190029063,4880,4895,4895,4880,465
20250403,151500,187755308,4895,4895,4895,4895,10
20250403,151400,187706358,4885,4885,4885,4885,5
20250403,151300,187681933,4895,4895,4895,4895,0
20250403,151200,187681933,4895,4895,4895,4895,0
20250403,151100,187681933,4895,4895,4895,4895,0
20250403,151000,187681933,4895,4890,4895,4890,10
20250403,150900,187632988,4885,4885,4885,4885,11
20250403,150800,187579253,4885,4895,4895,4885,12
20250403,150700,187520603,4895,4895,4895,4895,0
20250403,150600,187520603,4895,4895,4895,4895,0
20250403,150500,187520603,4895,4895,4895,4895,0
20250403,150400,187520603,4895,4895,4895,4895,1
20250403,150300,187515708,4880,4880,4880,4880,0
20250403,150200,187515708,4880,4890,4890,4880,107
20250403,150100,186993458,4890,4890,4890,4890,7
20250403,150000,186959228,4905,4905,4905,4905,0
20250403,145900,186959228,4905,4905,4905,4905,10
20250403,145800,186910178,4905,4905,4905,4905,0
20250403,145700,186910178,4905,4905,4905,4905,0
20250403,145600,186910178,4905,4905,4905,4905,20
20250403,145500,186812078,4905,4905,4905,4905,0
20250403,145400,186812078,4905,4905,4905,4905,0
20250403,145300,186812078,4905,4905,4905,4905,1
20250403,145200,186807173,4880,4880,4880,4880,0
20250403,145100,186807173,4880,4880,4880,4880,4
20250403,145000,186787653,4880,4880,4880,4880,3
20250403,144900,186773013,4880,4905,4905,4880,19
20250403,144800,186680268,4875,4885,4885,4875,105
20250403,144700,186168318,4900,4900,4900,4900,0
20250403,144600,186168318,4900,4900,4900,4900,0
20250403,144500,186168318,4900,4900,4900,4900,0
20250403,144400,186168318,4900,4900,4900,4900,0
20250403,144300,186168318,4900,4900,4900,4900,0
20250403,144200,186168318,4900,4900,4900,4900,0
20250403,144100,186168318,4900,4900,4900,4885,4
20250403,144000,186148733,4900,4900,4900,4900,0
20250403,143900,186148733,4900,4900,4900,4900,0
20250403,143800,186148733,4900,4900,4900,4900,2
20250403,143700,186138933,4880,4880,4880,4880,370
20250403,143600,184333333,4905,4905,4905,4905,1
20250403,143500,184328428,4885,4905,4905,4885,6
20250403,143400,184299098,4885,4885,4885,4885,11
20250403,143300,184245363,4885,4885,4885,4885,1
20250403,143200,184240478,4885,4905,4905,4885,6
20250403,143100,184211148,4880,4880,4880,4880,0
20250403,143000,184211148,4880,4880,4880,4880,17
20250403,142900,184128188,4900,4900,4900,4900,1
20250403,142800,184123288,4880,4880,4880,4880,17
20250403,142700,184040328,4885,4885,4885,4885,11
20250403,142600,183986593,4900,4900,4900,4900,4
20250403,142500,183966993,4890,4890,4890,4890,0
20250403,142400,183966993,4890,4890,4890,4890,0
20250403,142300,183966993,4890,4890,4890,4890,2
20250403,142200,183957213,4890,4890,4900,4890,9
20250403,142100,183913193,4905,4905,4905,4905,0
20250403,142000,183913193,4905,4895,4905,4895,5
20250403,141900,183888708,4900,4900,4900,4900,0
20250403,141800,183888708,4900,4900,4900,4900,3
20250403,141700,183874008,4890,4890,4890,4890,5
20250403,141600,183849558,4900,4900,4900,4900,0
20250403,141500,183849558,4900,4900,4900,4900,2
20250403,141400,183839758,4905,4900,4905,4900,2
20250403,141300,183829953,4885,4890,4890,4885,103
20250403,141200,183326288,4895,4895,4895,4895,0
20250403,141100,183326288,4895,4895,4895,4895,0
20250403,141000,183326288,4895,4895,4895,4895,7
20250403,140900,183292023,4905,4905,4905,4905,0
20250403,140800,183292023,4905,4905,4905,4905,2
20250403,140700,183282213,4905,4905,4905,4905,1
20250403,140600,183277308,4895,4895,4895,4895,52
20250403,140500,183022768,4905,4905,4905,4905,0
20250403,140400,183022768,4905,4905,4905,4905,0
20250403,140300,183022768,4905,4905,4905,4905,0
20250403,140200,183022768,4905,4905,4905,4905,2
20250403,140100,183012958,4905,4905,4905,4905,1
20250403,140000,183008053,4905,4885,4905,4880,2115
20250403,135900,172686643,4890,4890,4890,4890,4
20250403,135800,172667083,4890,4890,4890,4890,100
20250403,135700,172178083,4895,4895,4895,4895,5
20250403,135600,172153608,4895,4890,4895,4890,103
20250403,135500,171649933,4890,4890,4890,4890,0
20250403,135400,171649933,4890,4890,4890,4890,281
20250403,135300,170275843,4895,4895,4895,4895,3
20250403,135200,170261158,4895,4895,4895,4895,0
20250403,135100,170261158,4895,4895,4895,4895,1
20250403,135000,170256263,4895,4895,4895,4895,0
20250403,134900,170256263,4895,4900,4900,4895,138
20250403,134800,169580168,4905,4905,4905,4905,3
20250403,134700,169565453,4905,4905,4905,4905,42
20250403,134600,169359443,4910,4910,4910,4910,0
20250403,134500,169359443,4910,4910,4910,4910,0
20250403,134400,169359443,4910,4910,4910,4910,0
20250403,134300,169359443,4910,4910,4910,4910,0
20250403,134200,169359443,4910,4910,4910,4910,2
20250403,134100,169349623,4915,4915,4915,4915,0
20250403,134000,169349623,4915,4915,4915,4915,0
20250403,133900,169349623,4915,4915,4915,4915,0
20250403,133800,169349623,4915,4915,4915,4915,0
20250403,133700,169349623,4915,4915,4915,4915,2
20250403,133600,169339793,4905,4905,4905,4905,2
20250403,133500,169329983,4900,4900,4900,4900,0
20250403,133400,169329983,4900,4900,4900,4900,0
20250403,133300,169329983,4900,4900,4900,4900,0
20250403,133200,169329983,4900,4900,4900,4900,0
20250403,133100,169329983,4900,4900,4900,4900,0
20250403,133000,169329983,4900,4900,4900,4900,7
20250403,132900,169295683,4905,4905,4910,4905,35
20250403,132800,169123948,4905,4905,4905,4905,25
20250403,132700,169001323,4910,4910,4910,4910,21
20250403,132600,168898213,4915,4915,4915,4915,0
20250403,132500,168898213,4915,4915,4915,4915,0
20250403,132400,168898213,4915,4915,4915,4915,3
20250403,132300,168883468,4915,4915,4915,4915,5
20250403,132200,168858893,4915,4915,4915,4915,0
20250403,132100,168858893,4915,4915,4915,4915,2
20250403,132000,168849063,4915,4915,4915,4915,0
20250403,131900,168849063,4915,4915,4915,4915,0
20250403,131800,168849063,4915,4915,4915,4915,26
20250403,131700,168721273,4915,4915,4915,4915,12
20250403,131600,168662293,4915,4915,4915,4915,11
20250403,131500,168608228,4905,4905,4905,4905,0
20250403,131400,168608228,4905,4905,4905,4905,3
20250403,131300,168593513,4915,4915,4915,4915,0
20250403,131200,168593513,4915,4915,4915,4915,0
20250403,131100,168593513,4915,4915,4915,4915,2
20250403,131000,168583683,4915,4915,4915,4915,0
20250403,130900,168583683,4915,4915,4915,4915,0
20250403,130800,168583683,4915,4915,4915,4915,0
20250403,130700,168583683,4915,4915,4915,4915,2
20250403,130600,168573853,4915,4915,4915,4915,1
20250403,130500,168568938,4910,4910,4910,4910,0
20250403,130400,168568938,4910,4905,4910,4905,2289
20250403,130300,157333558,4905,4905,4905,4905,0
20250403,130200,157333558,4905,4905,4905,4905,0
20250403,130100,157333558,4905,4905,4905,4905,0
20250403,130000,157333558,4905,4905,4905,4905,0
20250403,125900,157333558,4905,4905,4905,4905,0
20250403,125800,157333558,4905,4905,4905,4905,0
20250403,125700,157333558,4905,4905,4905,4905,0
20250403,125600,157333558,4905,4905,4905,4905,0
20250403,125500,157333558,4905,4905,4905,4905,0
20250403,125400,157333558,4905,4905,4905,4905,0
20250403,125300,157333558,4905,4900,4905,4895,13
20250403,125200,157269838,4900,4900,4905,4900,26
20250403,125100,157142433,4900,4900,4900,4900,4
20250403,125000,157122833,4900,4900,4900,4900,0
20250403,124900,157122833,4900,4880,4900,4880,5005
20250403,124800,132613408,4880,4880,4880,4880,2
20250403,124700,132603648,4880,4880,4885,4880,8
20250403,124600,132564603,4880,4880,4880,4880,0
20250403,124500,132564603,4880,4880,4880,4880,1
20250403,124400,132559723,4880,4880,4885,4880,19
20250403,124300,132466973,4880,4880,4880,4880,10
20250403,124200,132418173,4880,4885,4885,4880,655
20250403,124100,129221668,4885,4885,4885,4885,361
20250403,124000,127458183,4885,4885,4885,4885,2
20250403,123900,127448413,4890,4885,4890,4885,20
20250403,123800,127350703,4890,4890,4890,4890,3
20250403,123700,127336033,4890,4890,4890,4890,0
20250403,123600,127336033,4890,4890,4890,4890,1
20250403,123500,127331143,4885,4880,4885,4880,2
20250403,123400,127321378,4890,4890,4890,4890,0
20250403,123300,127321378,4890,4890,4890,4890,0
20250403,123200,127321378,4890,4890,4890,4890,2
20250403,123100,127311598,4890,4890,4890,4890,0
20250403,123000,127311598,4890,4890,4890,4890,0
20250403,122900,127311598,4890,4890,4890,4890,0
20250403,122800,127311598,4890,4885,4890,4885,6
20250403,122700,127282268,4885,4885,4885,4885,8
20250403,122600,127243188,4885,4885,4885,4885,11
20250403,122500,127189453,4885,4885,4885,4885,8
20250403,122400,127150373,4885,4885,4885,4885,93
20250403,122300,126696068,4880,4880,4880,4880,0
20250403,122200,126696068,4880,4880,4880,4880,166
20250403,122100,125885988,4880,4880,4880,4880,3
20250403,122000,125871348,4880,4880,4880,4880,0
20250403,121900,125871348,4880,4880,4880,4880,1
20250403,121800,125866468,4880,4880,4880,4880,0
20250403,121700,125866468,4880,4875,4880,4875,84
20250403,121600,125456903,4880,4880,4880,4880,0
20250403,121500,125456903,4880,4880,4880,4880,0
20250403,121400,125456903,4880,4880,4880,4880,0
20250403,121300,125456903,4880,4880,4880,4880,1
20250403,121200,125452023,4880,4880,4880,4880,0
20250403,121100,125452023,4880,4880,4880,4880,0
20250403,121000,125452023,4880,4880,4880,4880,1
20250403,120900,125447143,4880,4880,4880,4880,0
20250403,120800,125447143,4880,4880,4880,4880,0
20250403,120700,125447143,4880,4880,4880,4880,0
20250403,120600,125447143,4880,4880,4880,4880,0
20250403,120500,125447143,4880,4880,4880,4880,18
20250403,120400,125359303,4880,4880,4880,4880,5
20250403,120300,125334903,4880,4880,4880,4880,0
20250403,120200,125334903,4880,4880,4880,4880,0
20250403,120100,125334903,4880,4880,4880,4880,0
20250403,120000,125334903,4880,4880,4880,4880,0
20250403,115900,125334903,4880,4880,4880,4880,9
20250403,115800,125290983,4875,4875,4875,4875,0
20250403,115700,125290983,4875,4875,4875,4875,0
20250403,115600,125290983,4875,4875,4875,4875,0
20250403,115500,125290983,4875,4875,4875,4875,12
20250403,115400,125232483,4880,4880,4880,4880,0
20250403,115300,125232483,4880,4880,4880,4880,0
20250403,115200,125232483,4880,4880,4880,4880,0
20250403,115100,125232483,4880,4880,4880,4880,5
20250403,115000,125208083,4875,4875,4875,4875,0
20250403,114900,125208083,4875,4875,4875,4875,500
20250403,114800,122770583,4880,4880,4880,4880,0
20250403,114700,122770583,4880,4880,4880,4880,0
20250403,114600,122770583,4880,4880,4880,4880,3
20250403,114500,122755943,4880,4880,4880,4880,0
20250403,114400,122755943,4880,4880,4880,4880,2
20250403,114300,122746183,4880,4880,4880,4880,0
20250403,114200,122746183,4880,4880,4880,4880,2
20250403,114100,122736423,4880,4880,4880,4880,0
20250403,114000,122736423,4880,4880,4880,4880,10
20250403,113900,122687623,4880,4880,4880,4880,0
20250403,113800,122687623,4880,4880,4880,4880,0
20250403,113700,122687623,4880,4880,4880,4880,0
20250403,113600,122687623,4880,4880,4880,4880,45
20250403,113500,122468023,4880,4880,4880,4880,10
20250403,113400,122419223,4875,4875,4875,4875,0
20250403,113300,122419223,4875,4875,4875,4875,14
20250403,113200,122350973,4880,4880,4880,4880,0
20250403,113100,122350973,4880,4880,4880,4880,10
20250403,113000,122302173,4880,4880,4880,4880,0
20250403,112900,122302173,4880,4880,4880,4880,0
20250403,112800,122302173,4880,4880,4880,4880,0
20250403,112700,122302173,4880,4880,4880,4880,0
20250403,112600,122302173,4880,4880,4880,4880,50
20250403,112500,122058173,4880,4880,4880,4880,5
20250403,112400,122033773,4880,4880,4880,4880,0
20250403,112300,122033773,4880,4880,4880,4880,0
20250403,112200,122033773,4880,4880,4880,4880,0
20250403,112100,122033773,4880,4880,4880,4880,20
20250403,112000,121936173,4880,4880,4880,4880,9
20250403,111900,121892253,4880,4880,4880,4880,0
20250403,111800,121892253,4880,4880,4880,4880,5
20250403,111700,121867853,4880,4880,4880,4880,0
20250403,111600,121867853,4880,4880,4880,4880,3
20250403,111500,121853213,4880,4880,4880,4880,0
20250403,111400,121853213,4880,4880,4880,4880,0
20250403,111300,121853213,4880,4880,4880,4880,4
20250403,111200,121833693,4880,4880,4880,4880,5
20250403,111100,121809293,4880,4880,4880,4880,0
20250403,111000,121809293,4880,4880,4880,4880,0
20250403,110900,121809293,4880,4880,4880,4880,0
20250403,110800,121809293,4880,4875,4880,4875,687
20250403,110700,118460133,4875,4870,4875,4870,591
20250403,110600,115580363,4870,4870,4870,4870,0
20250403,110500,115580363,4870,4870,4870,4870,0
20250403,110400,115580363,4870,4870,4870,4870,15
20250403,110300,115507313,4870,4870,4870,4870,0
20250403,110200,115507313,4870,4870,4870,4870,2
20250403,110100,115497573,4870,4870,4870,4870,0
20250403,110000,115497573,4870,4870,4870,4870,0
20250403,105900,115497573,4870,4870,4870,4870,0
20250403,105800,115497573,4870,4860,4870,4860,1345
20250403,105700,108955468,4850,4850,4850,4850,7
20250403,105600,108921518,4860,4860,4860,4860,0
20250403,105500,108921518,4860,4860,4860,4860,1
20250403,105400,108916658,4860,4860,4860,4860,5
20250403,105300,108892358,4845,4845,4845,4845,0
20250403,105200,108892358,4845,4850,4850,4845,3767
20250403,105100,90638823,4860,4850,4860,4850,306
20250403,105000,89154703,4850,4850,4850,4850,499
20250403,104900,86734553,4860,4860,4860,4860,0
20250403,104800,86734553,4860,4860,4860,4860,0
20250403,104700,86734553,4860,4860,4860,4860,0
20250403,104600,86734553,4860,4860,4860,4860,0
20250403,104500,86734553,4860,4860,4860,4860,0
20250403,104400,86734553,4860,4860,4860,4860,0
20250403,104300,86734553,4860,4860,4860,4860,11
20250403,104200,86681093,4860,4860,4860,4860,0
20250403,104100,86681093,4860,4860,4860,4860,0
20250403,104000,86681093,4860,4860,4860,4860,0
20250403,103900,86681093,4860,4860,4860,4860,0
20250403,103800,86681093,4860,4860,4860,4860,0
20250403,103700,86681093,4860,4860,4860,4860,0
20250403,103600,86681093,4860,4860,4860,4860,0
20250403,103500,86681093,4860,4860,4860,4860,0
20250403,103400,86681093,4860,4850,4860,4850,76
20250403,103300,86312433,4860,4850,4860,4850,5
20250403,103200,86288143,4850,4850,4850,4850,0
20250403,103100,86288143,4850,4850,4850,4850,0
20250403,103000,86288143,4850,4850,4850,4850,10
20250403,102900,86239643,4845,4845,4845,4845,0
20250403,102800,86239643,4845,4845,4845,4845,0
20250403,102700,86239643,4845,4845,4845,4845,993
20250403,102600,81428558,4850,4850,4850,4850,0
20250403,102500,81428558,4850,4850,4850,4850,2
20250403,102400,81418858,4850,4850,4850,4850,2
20250403,102300,81409158,4850,4850,4850,4850,3
20250403,102200,81394608,4845,4845,4845,4845,0
20250403,102100,81394608,4845,4845,4845,4845,0
20250403,102000,81394608,4845,4845,4845,4845,0
20250403,101900,81394608,4845,4845,4845,4845,0
20250403,101800,81394608,4845,4845,4845,4845,2
20250403,101700,81384918,4845,4845,4845,4845,98
20250403,101600,80910108,4850,4850,4850,4850,0
20250403,101500,80910108,4850,4850,4850,4850,0
20250403,101400,80910108,4850,4865,4865,4850,1010
20250403,101300,76011458,4865,4865,4865,4865,0
20250403,101200,76011458,4865,4865,4865,4865,1
20250403,101100,76006593,4865,4845,4865,4845,395
20250403,101000,74090793,4850,4850,4850,4850,0
20250403,100900,74090793,4850,4850,4850,4850,4
20250403,100800,74071393,4850,4850,4850,4850,10
20250403,100700,74022893,4835,4835,4835,4835,2186
20250403,100600,63453583,4850,4850,4850,4850,3
20250403,100500,63439033,4835,4850,4850,4835,1027
20250403,100400,58472743,4850,4850,4850,4850,10
20250403,100300,58424243,4835,4860,4860,4835,1105
20250403,100200,53077768,4860,4850,4860,4850,52
20250403,100100,52825068,4850,4860,4860,4850,6
20250403,100000,52795958,4850,4860,4860,4850,16
20250403,095900,52718338,4860,4860,4860,4860,2
20250403,095800,52708618,4860,4860,4860,4860,1
20250403,095700,52703758,4850,4855,4855,4850,224
20250403,095600,51616353,4865,4865,4865,4865,0
20250403,095500,51616353,4865,4865,4865,4865,0
20250403,095400,51616353,4865,4860,4865,4860,15
20250403,095300,51543434,4860,4860,4860,4860,10
20250403,095200,51494834,4860,4860,4860,4860,30
20250403,095100,51349034,4860,4860,4860,4860,10
20250403,095000,51300434,4860,4860,4860,4855,525
20250403,094900,48751434,4855,4855,4855,4855,1
20250403,094800,48746579,4865,4862,4865,4860,49
20250403,094700,48508395,4860,4860,4862,4860,147
20250403,094600,47793969,4860,4860,4860,4860,0
20250403,094500,47793969,4860,4860,4860,4860,572
20250403,094400,45014049,4860,4850,4860,4850,259
20250403,094300,43755809,4850,4850,4850,4850,34
20250403,094200,43590909,4850,4845,4850,4845,51
20250403,094100,43343564,4850,4845,4850,4845,52
20250403,094000,43091464,4850,4850,4850,4850,3
20250403,093900,43076914,4850,4850,4850,4850,10
20250403,093800,43028414,4840,4840,4840,4840,148
20250403,093700,42312094,4835,4840,4840,4835,319
20250403,093600,40769044,4840,4840,4840,4840,6
20250403,093500,40740004,4840,4837,4840,4835,145
20250403,093400,40038900,4840,4840,4840,4840,2
20250403,093300,40029220,4840,4840,4840,4840,30
20250403,093200,39884020,4840,4840,4840,4840,0
20250403,093100,39884020,4840,4840,4840,4840,12
20250403,093000,39825940,4840,4840,4840,4840,0
20250403,092900,39825940,4840,4840,4840,4840,2
20250403,092800,39816260,4840,4840,4840,4835,17
20250403,092700,39734035,4835,4840,4850,4835,31
20250403,092600,39584060,4840,4845,4845,4840,34
20250403,092500,39419335,4850,4845,4850,4845,177
20250403,092400,38561720,4845,4835,4845,4835,370
20250403,092300,36772740,4835,4835,4835,4835,86
20250403,092200,36356930,4835,4835,4835,4835,3
20250403,092100,36342425,4830,4830,4830,4830,0
20250403,092000,36342425,4830,4830,4830,4830,50
20250403,091900,36100925,4830,4830,4830,4830,1
20250403,091800,36096095,4835,4835,4835,4835,0
20250403,091700,36096095,4835,4820,4835,4820,200
20250403,091600,35131345,4835,4835,4835,4835,30
20250403,091500,34986295,4835,4835,4835,4835,0
20250403,091400,34986295,4835,4820,4835,4820,11
20250403,091300,34933260,4835,4835,4835,4825,7
20250403,091200,34899465,4840,4840,4840,4840,0
20250403,091100,34899465,4840,4840,4840,4840,0
20250403,091000,34899465,4840,4840,4840,4840,706
20250403,090900,31482425,4840,4810,4840,4805,979
20250403,090800,26752255,4810,4840,4840,4810,782
20250403,090700,22984785,4840,4840,4840,4820,698
20250403,090600,19614905,4840,4850,4850,4840,53
20250403,090500,19358285,4865,4865,4865,4865,1
20250403,090400,19353420,4840,4840,4840,4840,0
20250403,090300,19353420,4840,4810,4840,4810,86
20250403,090200,18938050,4805,4810,4810,4805,1021
20250403,090100,14029405,4840,4840,4840,4810,1110
20250403,090000,8676700,4840,4870,4875,4840,1783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190400 197626568 4900 4900 4900 4900 456
3 20250403 190300 197626568 4900 4900 4900 4900 0
4 20250403 190200 197626568 4900 4900 4900 4900 0
5 20250403 190100 197626568 4900 4900 4900 4900 0
6 20250403 190000 197626568 4900 4900 4900 4900 0
7 20250403 185900 197626568 4900 4900 4900 4900 0
8 20250403 185800 197626568 4900 4900 4900 4900 0
9 20250403 185700 197626568 4900 4900 4900 4900 0
10 20250403 185600 197626568 4900 4900 4900 4900 0
11 20250403 185500 197626568 4900 4900 4900 4900 0
12 20250403 185400 197626568 4900 4900 4900 4900 0
13 20250403 185300 197626568 4900 4900 4900 4900 0
14 20250403 185200 197626568 4900 4900 4900 4900 0
15 20250403 185100 197626568 4900 4900 4900 4900 0
16 20250403 185000 197626568 4900 4900 4900 4900 0
17 20250403 184900 197626568 4900 4900 4900 4900 0
18 20250403 184800 197626568 4900 4900 4900 4900 0
19 20250403 184700 197626568 4900 4900 4900 4900 0
20 20250403 184600 197626568 4900 4900 4900 4900 0
21 20250403 184500 197626568 4900 4900 4900 4900 0
22 20250403 184400 197626568 4900 4900 4900 4900 0
23 20250403 184300 197626568 4900 4900 4900 4900 0
24 20250403 184200 197626568 4900 4900 4900 4900 0
25 20250403 184100 197626568 4900 4900 4900 4900 0
26 20250403 184000 197626568 4900 4900 4900 4900 0
27 20250403 183900 197626568 4900 4900 4900 4900 0
28 20250403 183800 197626568 4900 4900 4900 4900 0
29 20250403 183700 197626568 4900 4900 4900 4900 0
30 20250403 183600 197626568 4900 4900 4900 4900 0
31 20250403 183500 197626568 4900 4900 4900 4900 0
32 20250403 183400 197626568 4900 4900 4900 4900 456
33 20250403 183300 197626568 4900 4900 4900 4900 0
34 20250403 183200 197626568 4900 4900 4900 4900 0
35 20250403 183100 197626568 4900 4900 4900 4900 0
36 20250403 183000 197626568 4900 4900 4900 4900 0
37 20250403 182900 197626568 4900 4900 4900 4900 0
38 20250403 182800 197626568 4900 4900 4900 4900 0
39 20250403 182700 197626568 4900 4900 4900 4900 0
40 20250403 182600 197626568 4900 4900 4900 4900 0
41 20250403 182500 197626568 4900 4900 4900 4900 0
42 20250403 182400 197626568 4900 4900 4900 4900 0
43 20250403 182300 197626568 4900 4900 4900 4900 0
44 20250403 182200 197626568 4900 4900 4900 4900 0
45 20250403 182100 197626568 4900 4900 4900 4900 0
46 20250403 182000 197626568 4900 4900 4900 4900 0
47 20250403 181900 197626568 4900 4900 4900 4900 0
48 20250403 181800 197626568 4900 4900 4900 4900 0
49 20250403 181700 197626568 4900 4900 4900 4900 0
50 20250403 181600 197626568 4900 4900 4900 4900 0
51 20250403 181500 197626568 4900 4900 4900 4900 0
52 20250403 181400 197626568 4900 4900 4900 4900 0
53 20250403 181300 197626568 4900 4900 4900 4900 0
54 20250403 181200 197626568 4900 4900 4900 4900 0
55 20250403 181100 197626568 4900 4900 4900 4900 0
56 20250403 181000 197626568 4900 4900 4900 4900 0
57 20250403 180900 197626568 4900 4900 4900 4900 0
58 20250403 180800 197626568 4900 4900 4900 4900 0
59 20250403 180700 197626568 4900 4900 4900 4900 0
60 20250403 180600 197626568 4900 4900 4900 4900 0
61 20250403 180500 197626568 4900 4900 4900 4900 0
62 20250403 180400 197626568 4900 4900 4900 4900 456
63 20250403 180300 197626568 4900 4900 4900 4900 0
64 20250403 180200 197626568 4900 4900 4900 4900 0
65 20250403 180100 197626568 4900 4900 4900 4900 0
66 20250403 180000 197626568 4900 4900 4900 4900 0
67 20250403 175900 197626568 4900 4900 4900 4900 0
68 20250403 175800 197626568 4900 4900 4900 4900 0
69 20250403 175700 197626568 4900 4900 4900 4900 0
70 20250403 175600 197626568 4900 4900 4900 4900 0
71 20250403 175500 197626568 4900 4900 4900 4900 0
72 20250403 175400 197626568 4900 4900 4900 4900 0
73 20250403 175300 197626568 4900 4900 4900 4900 0
74 20250403 175200 197626568 4900 4900 4900 4900 0
75 20250403 175100 197626568 4900 4900 4900 4900 0
76 20250403 175000 197626568 4900 4900 4900 4900 0
77 20250403 174900 197626568 4900 4900 4900 4900 0
78 20250403 174800 197626568 4900 4900 4900 4900 0
79 20250403 174700 197626568 4900 4900 4900 4900 0
80 20250403 174600 197626568 4900 4900 4900 4900 0
81 20250403 174500 197626568 4900 4900 4900 4900 0
82 20250403 174400 197626568 4900 4900 4900 4900 0
83 20250403 174300 197626568 4900 4900 4900 4900 0
84 20250403 174200 197626568 4900 4900 4900 4900 0
85 20250403 174100 197626568 4900 4900 4900 4900 0
86 20250403 174000 197626568 4900 4900 4900 4900 0
87 20250403 173900 197626568 4900 4900 4900 4900 0
88 20250403 173800 197626568 4900 4900 4900 4900 0
89 20250403 173700 197626568 4900 4900 4900 4900 0
90 20250403 173600 197626568 4900 4900 4900 4900 0
91 20250403 173500 197626568 4900 4900 4900 4900 0
92 20250403 173400 197626568 4900 4900 4900 4900 456
93 20250403 173300 197626568 4900 4900 4900 4900 0
94 20250403 173200 197626568 4900 4900 4900 4900 0
95 20250403 173100 197626568 4900 4900 4900 4900 0
96 20250403 173000 197626568 4900 4900 4900 4900 0
97 20250403 172900 197626568 4900 4900 4900 4900 0
98 20250403 172800 197626568 4900 4900 4900 4900 0
99 20250403 172700 197626568 4900 4900 4900 4900 0
100 20250403 172600 197626568 4900 4900 4900 4900 0
101 20250403 172500 197626568 4900 4900 4900 4900 0
102 20250403 172400 197626568 4900 4900 4900 4900 0
103 20250403 172300 197626568 4900 4900 4900 4900 0
104 20250403 172200 197626568 4900 4900 4900 4900 0
105 20250403 172100 197626568 4900 4900 4900 4900 0
106 20250403 172000 197626568 4900 4900 4900 4900 0
107 20250403 171900 197626568 4900 4900 4900 4900 0
108 20250403 171800 197626568 4900 4900 4900 4900 0
109 20250403 171700 197626568 4900 4900 4900 4900 0
110 20250403 171600 197626568 4900 4900 4900 4900 0
111 20250403 171500 197626568 4900 4900 4900 4900 0
112 20250403 171400 197626568 4900 4900 4900 4900 0
113 20250403 171300 197626568 4900 4900 4900 4900 0
114 20250403 171200 197626568 4900 4900 4900 4900 0
115 20250403 171100 197626568 4900 4900 4900 4900 0
116 20250403 171000 197626568 4900 4900 4900 4900 0
117 20250403 170900 197626568 4900 4900 4900 4900 0
118 20250403 170800 197626568 4900 4900 4900 4900 0
119 20250403 170700 197626568 4900 4900 4900 4900 0
120 20250403 170600 197626568 4900 4900 4900 4900 0
121 20250403 170500 197626568 4900 4900 4900 4900 0
122 20250403 170400 197626568 4900 4900 4900 4900 456
123 20250403 170300 197626568 4900 4900 4900 4900 0
124 20250403 170200 197626568 4900 4900 4900 4900 0
125 20250403 170100 197626568 4900 4900 4900 4900 0
126 20250403 170000 197626568 4900 4900 4900 4900 0
127 20250403 165900 197626568 4900 4900 4900 4900 0
128 20250403 165800 197626568 4900 4900 4900 4900 0
129 20250403 165700 197626568 4900 4900 4900 4900 0
130 20250403 165600 197626568 4900 4900 4900 4900 0
131 20250403 165500 197626568 4900 4900 4900 4900 0
132 20250403 165400 197626568 4900 4900 4900 4900 0
133 20250403 165300 197626568 4900 4900 4900 4900 0
134 20250403 165200 197626568 4900 4900 4900 4900 0
135 20250403 165100 197626568 4900 4900 4900 4900 0
136 20250403 165000 197626568 4900 4900 4900 4900 0
137 20250403 164900 197626568 4900 4900 4900 4900 0
138 20250403 164800 197626568 4900 4900 4900 4900 0
139 20250403 164700 197626568 4900 4900 4900 4900 0
140 20250403 164600 197626568 4900 4900 4900 4900 0
141 20250403 164500 197626568 4900 4900 4900 4900 0
142 20250403 164400 197626568 4900 4900 4900 4900 0
143 20250403 164300 197626568 4900 4900 4900 4900 0
144 20250403 164200 197626568 4900 4900 4900 4900 0
145 20250403 164100 197626568 4900 4900 4900 4900 0
146 20250403 164000 197626568 4900 4900 4900 4900 0
147 20250403 163900 197626568 4900 4900 4900 4900 0
148 20250403 163800 197626568 4900 4900 4900 4900 0
149 20250403 163700 197626568 4900 4900 4900 4900 0
150 20250403 163600 197626568 4900 4900 4900 4900 0
151 20250403 163500 197626568 4900 4900 4900 4900 0
152 20250403 163400 197626568 4900 4900 4900 4900 456
153 20250403 163300 197626568 4900 4900 4900 4900 0
154 20250403 163200 197626568 4900 4900 4900 4900 0
155 20250403 163100 197626568 4900 4900 4900 4900 0
156 20250403 163000 197626568 4900 4900 4900 4900 0
157 20250403 162900 197626568 4900 4900 4900 4900 0
158 20250403 162800 197626568 4900 4900 4900 4900 0
159 20250403 162700 197626568 4900 4900 4900 4900 0
160 20250403 162600 197626568 4900 4900 4900 4900 0
161 20250403 162500 197626568 4900 4900 4900 4900 0
162 20250403 162400 197626568 4900 4900 4900 4900 0
163 20250403 162300 197626568 4900 4900 4900 4900 0
164 20250403 162200 197626568 4900 4900 4900 4900 0
165 20250403 162100 197626568 4900 4900 4900 4900 0
166 20250403 162000 197626568 4900 4900 4900 4900 0
167 20250403 161900 197626568 4900 4900 4900 4900 0
168 20250403 161800 197626568 4900 4900 4900 4900 0
169 20250403 161700 197626568 4900 4900 4900 4900 0
170 20250403 161600 197626568 4900 4900 4900 4900 0
171 20250403 161500 197626568 4900 4900 4900 4900 0
172 20250403 161400 197626568 4900 4900 4900 4900 0
173 20250403 161300 197626568 4900 4900 4900 4900 0
174 20250403 161200 197626568 4900 4900 4900 4900 0
175 20250403 161100 197626568 4900 4900 4900 4900 0
176 20250403 161000 197626568 4900 4900 4900 4900 0
177 20250403 160900 197626568 4900 4900 4900 4900 0
178 20250403 160800 197626568 4900 4900 4900 4900 0
179 20250403 160700 197626568 4900 4900 4900 4900 0
180 20250403 160600 197626568 4900 4900 4900 4900 0
181 20250403 160500 197626568 4900 4900 4900 4900 0
182 20250403 160400 197626568 4900 4900 4900 4900 456
183 20250403 160300 197626568 4900 4900 4900 4900 0
184 20250403 160200 197626568 4900 4900 4900 4900 0
185 20250403 160100 197626568 4900 4900 4900 4900 0
186 20250403 160000 197626568 4900 4900 4900 4900 0
187 20250403 155900 197626568 4900 4900 4900 4900 0
188 20250403 155800 197626568 4900 4900 4900 4900 0
189 20250403 155700 197626568 4900 4900 4900 4900 0
190 20250403 155600 197626568 4900 4900 4900 4900 0
191 20250403 155500 197626568 4900 4900 4900 4900 0
192 20250403 155400 197626568 4900 4900 4900 4900 0
193 20250403 155300 197626568 4900 4900 4900 4900 0
194 20250403 155200 197626568 4900 4900 4900 4900 0
195 20250403 155100 197626568 4900 4900 4900 4900 0
196 20250403 155000 197626568 4900 4900 4900 4900 0
197 20250403 154900 197626568 4900 4900 4900 4900 0
198 20250403 154800 197626568 4900 4900 4900 4900 0
199 20250403 154700 197626568 4900 4900 4900 4900 0
200 20250403 154600 197626568 4900 4900 4900 4900 0
201 20250403 154500 197626568 4900 4900 4900 4900 0
202 20250403 154400 197626568 4900 4900 4900 4900 0
203 20250403 154300 197626568 4900 4900 4900 4900 0
204 20250403 154200 197626568 4900 4900 4900 4900 0
205 20250403 154100 197626568 4900 4900 4900 4900 0
206 20250403 154000 197626568 4900 4900 4900 4900 0
207 20250403 153900 197626568 4900 4900 4900 4900 0
208 20250403 153800 197626568 4900 4900 4900 4900 0
209 20250403 153700 197626568 4900 4900 4900 4900 0
210 20250403 153600 197626568 4900 4900 4900 4900 0
211 20250403 153500 197626568 4900 4900 4900 4900 0
212 20250403 153400 197626568 4900 4900 4900 4900 456
213 20250403 153300 197626568 4900 4900 4900 4900 0
214 20250403 153200 197626568 4900 4900 4900 4900 0
215 20250403 153100 197626568 4900 4900 4900 4900 0
216 20250403 153000 197626568 4900 4900 4900 4900 456
217 20250403 152900 195392168 4900 4900 4900 4900 0
218 20250403 152800 195392168 4900 4900 4900 4900 0
219 20250403 152700 195392168 4900 4900 4900 4900 0
220 20250403 152600 195392168 4900 4900 4900 4900 0
221 20250403 152500 195392168 4900 4900 4900 4900 0
222 20250403 152400 195392168 4900 4900 4900 4900 0
223 20250403 152300 195392168 4900 4900 4900 4900 0
224 20250403 152200 195392168 4900 4900 4900 4900 0
225 20250403 152100 195392168 4900 4900 4900 4900 0
226 20250403 152000 195392168 4900 4900 4900 4900 0
227 20250403 151900 195392168 4900 4880 4900 4880 6
228 20250403 151800 195362868 4880 4880 4880 4880 80
229 20250403 151700 194972468 4880 4885 4885 4875 1013
230 20250403 151600 190029063 4880 4895 4895 4880 465
231 20250403 151500 187755308 4895 4895 4895 4895 10
232 20250403 151400 187706358 4885 4885 4885 4885 5
233 20250403 151300 187681933 4895 4895 4895 4895 0
234 20250403 151200 187681933 4895 4895 4895 4895 0
235 20250403 151100 187681933 4895 4895 4895 4895 0
236 20250403 151000 187681933 4895 4890 4895 4890 10
237 20250403 150900 187632988 4885 4885 4885 4885 11
238 20250403 150800 187579253 4885 4895 4895 4885 12
239 20250403 150700 187520603 4895 4895 4895 4895 0
240 20250403 150600 187520603 4895 4895 4895 4895 0
241 20250403 150500 187520603 4895 4895 4895 4895 0
242 20250403 150400 187520603 4895 4895 4895 4895 1
243 20250403 150300 187515708 4880 4880 4880 4880 0
244 20250403 150200 187515708 4880 4890 4890 4880 107
245 20250403 150100 186993458 4890 4890 4890 4890 7
246 20250403 150000 186959228 4905 4905 4905 4905 0
247 20250403 145900 186959228 4905 4905 4905 4905 10
248 20250403 145800 186910178 4905 4905 4905 4905 0
249 20250403 145700 186910178 4905 4905 4905 4905 0
250 20250403 145600 186910178 4905 4905 4905 4905 20
251 20250403 145500 186812078 4905 4905 4905 4905 0
252 20250403 145400 186812078 4905 4905 4905 4905 0
253 20250403 145300 186812078 4905 4905 4905 4905 1
254 20250403 145200 186807173 4880 4880 4880 4880 0
255 20250403 145100 186807173 4880 4880 4880 4880 4
256 20250403 145000 186787653 4880 4880 4880 4880 3
257 20250403 144900 186773013 4880 4905 4905 4880 19
258 20250403 144800 186680268 4875 4885 4885 4875 105
259 20250403 144700 186168318 4900 4900 4900 4900 0
260 20250403 144600 186168318 4900 4900 4900 4900 0
261 20250403 144500 186168318 4900 4900 4900 4900 0
262 20250403 144400 186168318 4900 4900 4900 4900 0
263 20250403 144300 186168318 4900 4900 4900 4900 0
264 20250403 144200 186168318 4900 4900 4900 4900 0
265 20250403 144100 186168318 4900 4900 4900 4885 4
266 20250403 144000 186148733 4900 4900 4900 4900 0
267 20250403 143900 186148733 4900 4900 4900 4900 0
268 20250403 143800 186148733 4900 4900 4900 4900 2
269 20250403 143700 186138933 4880 4880 4880 4880 370
270 20250403 143600 184333333 4905 4905 4905 4905 1
271 20250403 143500 184328428 4885 4905 4905 4885 6
272 20250403 143400 184299098 4885 4885 4885 4885 11
273 20250403 143300 184245363 4885 4885 4885 4885 1
274 20250403 143200 184240478 4885 4905 4905 4885 6
275 20250403 143100 184211148 4880 4880 4880 4880 0
276 20250403 143000 184211148 4880 4880 4880 4880 17
277 20250403 142900 184128188 4900 4900 4900 4900 1
278 20250403 142800 184123288 4880 4880 4880 4880 17
279 20250403 142700 184040328 4885 4885 4885 4885 11
280 20250403 142600 183986593 4900 4900 4900 4900 4
281 20250403 142500 183966993 4890 4890 4890 4890 0
282 20250403 142400 183966993 4890 4890 4890 4890 0
283 20250403 142300 183966993 4890 4890 4890 4890 2
284 20250403 142200 183957213 4890 4890 4900 4890 9
285 20250403 142100 183913193 4905 4905 4905 4905 0
286 20250403 142000 183913193 4905 4895 4905 4895 5
287 20250403 141900 183888708 4900 4900 4900 4900 0
288 20250403 141800 183888708 4900 4900 4900 4900 3
289 20250403 141700 183874008 4890 4890 4890 4890 5
290 20250403 141600 183849558 4900 4900 4900 4900 0
291 20250403 141500 183849558 4900 4900 4900 4900 2
292 20250403 141400 183839758 4905 4900 4905 4900 2
293 20250403 141300 183829953 4885 4890 4890 4885 103
294 20250403 141200 183326288 4895 4895 4895 4895 0
295 20250403 141100 183326288 4895 4895 4895 4895 0
296 20250403 141000 183326288 4895 4895 4895 4895 7
297 20250403 140900 183292023 4905 4905 4905 4905 0
298 20250403 140800 183292023 4905 4905 4905 4905 2
299 20250403 140700 183282213 4905 4905 4905 4905 1
300 20250403 140600 183277308 4895 4895 4895 4895 52
301 20250403 140500 183022768 4905 4905 4905 4905 0
302 20250403 140400 183022768 4905 4905 4905 4905 0
303 20250403 140300 183022768 4905 4905 4905 4905 0
304 20250403 140200 183022768 4905 4905 4905 4905 2
305 20250403 140100 183012958 4905 4905 4905 4905 1
306 20250403 140000 183008053 4905 4885 4905 4880 2115
307 20250403 135900 172686643 4890 4890 4890 4890 4
308 20250403 135800 172667083 4890 4890 4890 4890 100
309 20250403 135700 172178083 4895 4895 4895 4895 5
310 20250403 135600 172153608 4895 4890 4895 4890 103
311 20250403 135500 171649933 4890 4890 4890 4890 0
312 20250403 135400 171649933 4890 4890 4890 4890 281
313 20250403 135300 170275843 4895 4895 4895 4895 3
314 20250403 135200 170261158 4895 4895 4895 4895 0
315 20250403 135100 170261158 4895 4895 4895 4895 1
316 20250403 135000 170256263 4895 4895 4895 4895 0
317 20250403 134900 170256263 4895 4900 4900 4895 138
318 20250403 134800 169580168 4905 4905 4905 4905 3
319 20250403 134700 169565453 4905 4905 4905 4905 42
320 20250403 134600 169359443 4910 4910 4910 4910 0
321 20250403 134500 169359443 4910 4910 4910 4910 0
322 20250403 134400 169359443 4910 4910 4910 4910 0
323 20250403 134300 169359443 4910 4910 4910 4910 0
324 20250403 134200 169359443 4910 4910 4910 4910 2
325 20250403 134100 169349623 4915 4915 4915 4915 0
326 20250403 134000 169349623 4915 4915 4915 4915 0
327 20250403 133900 169349623 4915 4915 4915 4915 0
328 20250403 133800 169349623 4915 4915 4915 4915 0
329 20250403 133700 169349623 4915 4915 4915 4915 2
330 20250403 133600 169339793 4905 4905 4905 4905 2
331 20250403 133500 169329983 4900 4900 4900 4900 0
332 20250403 133400 169329983 4900 4900 4900 4900 0
333 20250403 133300 169329983 4900 4900 4900 4900 0
334 20250403 133200 169329983 4900 4900 4900 4900 0
335 20250403 133100 169329983 4900 4900 4900 4900 0
336 20250403 133000 169329983 4900 4900 4900 4900 7
337 20250403 132900 169295683 4905 4905 4910 4905 35
338 20250403 132800 169123948 4905 4905 4905 4905 25
339 20250403 132700 169001323 4910 4910 4910 4910 21
340 20250403 132600 168898213 4915 4915 4915 4915 0
341 20250403 132500 168898213 4915 4915 4915 4915 0
342 20250403 132400 168898213 4915 4915 4915 4915 3
343 20250403 132300 168883468 4915 4915 4915 4915 5
344 20250403 132200 168858893 4915 4915 4915 4915 0
345 20250403 132100 168858893 4915 4915 4915 4915 2
346 20250403 132000 168849063 4915 4915 4915 4915 0
347 20250403 131900 168849063 4915 4915 4915 4915 0
348 20250403 131800 168849063 4915 4915 4915 4915 26
349 20250403 131700 168721273 4915 4915 4915 4915 12
350 20250403 131600 168662293 4915 4915 4915 4915 11
351 20250403 131500 168608228 4905 4905 4905 4905 0
352 20250403 131400 168608228 4905 4905 4905 4905 3
353 20250403 131300 168593513 4915 4915 4915 4915 0
354 20250403 131200 168593513 4915 4915 4915 4915 0
355 20250403 131100 168593513 4915 4915 4915 4915 2
356 20250403 131000 168583683 4915 4915 4915 4915 0
357 20250403 130900 168583683 4915 4915 4915 4915 0
358 20250403 130800 168583683 4915 4915 4915 4915 0
359 20250403 130700 168583683 4915 4915 4915 4915 2
360 20250403 130600 168573853 4915 4915 4915 4915 1
361 20250403 130500 168568938 4910 4910 4910 4910 0
362 20250403 130400 168568938 4910 4905 4910 4905 2289
363 20250403 130300 157333558 4905 4905 4905 4905 0
364 20250403 130200 157333558 4905 4905 4905 4905 0
365 20250403 130100 157333558 4905 4905 4905 4905 0
366 20250403 130000 157333558 4905 4905 4905 4905 0
367 20250403 125900 157333558 4905 4905 4905 4905 0
368 20250403 125800 157333558 4905 4905 4905 4905 0
369 20250403 125700 157333558 4905 4905 4905 4905 0
370 20250403 125600 157333558 4905 4905 4905 4905 0
371 20250403 125500 157333558 4905 4905 4905 4905 0
372 20250403 125400 157333558 4905 4905 4905 4905 0
373 20250403 125300 157333558 4905 4900 4905 4895 13
374 20250403 125200 157269838 4900 4900 4905 4900 26
375 20250403 125100 157142433 4900 4900 4900 4900 4
376 20250403 125000 157122833 4900 4900 4900 4900 0
377 20250403 124900 157122833 4900 4880 4900 4880 5005
378 20250403 124800 132613408 4880 4880 4880 4880 2
379 20250403 124700 132603648 4880 4880 4885 4880 8
380 20250403 124600 132564603 4880 4880 4880 4880 0
381 20250403 124500 132564603 4880 4880 4880 4880 1
382 20250403 124400 132559723 4880 4880 4885 4880 19
383 20250403 124300 132466973 4880 4880 4880 4880 10
384 20250403 124200 132418173 4880 4885 4885 4880 655
385 20250403 124100 129221668 4885 4885 4885 4885 361
386 20250403 124000 127458183 4885 4885 4885 4885 2
387 20250403 123900 127448413 4890 4885 4890 4885 20
388 20250403 123800 127350703 4890 4890 4890 4890 3
389 20250403 123700 127336033 4890 4890 4890 4890 0
390 20250403 123600 127336033 4890 4890 4890 4890 1
391 20250403 123500 127331143 4885 4880 4885 4880 2
392 20250403 123400 127321378 4890 4890 4890 4890 0
393 20250403 123300 127321378 4890 4890 4890 4890 0
394 20250403 123200 127321378 4890 4890 4890 4890 2
395 20250403 123100 127311598 4890 4890 4890 4890 0
396 20250403 123000 127311598 4890 4890 4890 4890 0
397 20250403 122900 127311598 4890 4890 4890 4890 0
398 20250403 122800 127311598 4890 4885 4890 4885 6
399 20250403 122700 127282268 4885 4885 4885 4885 8
400 20250403 122600 127243188 4885 4885 4885 4885 11
401 20250403 122500 127189453 4885 4885 4885 4885 8
402 20250403 122400 127150373 4885 4885 4885 4885 93
403 20250403 122300 126696068 4880 4880 4880 4880 0
404 20250403 122200 126696068 4880 4880 4880 4880 166
405 20250403 122100 125885988 4880 4880 4880 4880 3
406 20250403 122000 125871348 4880 4880 4880 4880 0
407 20250403 121900 125871348 4880 4880 4880 4880 1
408 20250403 121800 125866468 4880 4880 4880 4880 0
409 20250403 121700 125866468 4880 4875 4880 4875 84
410 20250403 121600 125456903 4880 4880 4880 4880 0
411 20250403 121500 125456903 4880 4880 4880 4880 0
412 20250403 121400 125456903 4880 4880 4880 4880 0
413 20250403 121300 125456903 4880 4880 4880 4880 1
414 20250403 121200 125452023 4880 4880 4880 4880 0
415 20250403 121100 125452023 4880 4880 4880 4880 0
416 20250403 121000 125452023 4880 4880 4880 4880 1
417 20250403 120900 125447143 4880 4880 4880 4880 0
418 20250403 120800 125447143 4880 4880 4880 4880 0
419 20250403 120700 125447143 4880 4880 4880 4880 0
420 20250403 120600 125447143 4880 4880 4880 4880 0
421 20250403 120500 125447143 4880 4880 4880 4880 18
422 20250403 120400 125359303 4880 4880 4880 4880 5
423 20250403 120300 125334903 4880 4880 4880 4880 0
424 20250403 120200 125334903 4880 4880 4880 4880 0
425 20250403 120100 125334903 4880 4880 4880 4880 0
426 20250403 120000 125334903 4880 4880 4880 4880 0
427 20250403 115900 125334903 4880 4880 4880 4880 9
428 20250403 115800 125290983 4875 4875 4875 4875 0
429 20250403 115700 125290983 4875 4875 4875 4875 0
430 20250403 115600 125290983 4875 4875 4875 4875 0
431 20250403 115500 125290983 4875 4875 4875 4875 12
432 20250403 115400 125232483 4880 4880 4880 4880 0
433 20250403 115300 125232483 4880 4880 4880 4880 0
434 20250403 115200 125232483 4880 4880 4880 4880 0
435 20250403 115100 125232483 4880 4880 4880 4880 5
436 20250403 115000 125208083 4875 4875 4875 4875 0
437 20250403 114900 125208083 4875 4875 4875 4875 500
438 20250403 114800 122770583 4880 4880 4880 4880 0
439 20250403 114700 122770583 4880 4880 4880 4880 0
440 20250403 114600 122770583 4880 4880 4880 4880 3
441 20250403 114500 122755943 4880 4880 4880 4880 0
442 20250403 114400 122755943 4880 4880 4880 4880 2
443 20250403 114300 122746183 4880 4880 4880 4880 0
444 20250403 114200 122746183 4880 4880 4880 4880 2
445 20250403 114100 122736423 4880 4880 4880 4880 0
446 20250403 114000 122736423 4880 4880 4880 4880 10
447 20250403 113900 122687623 4880 4880 4880 4880 0
448 20250403 113800 122687623 4880 4880 4880 4880 0
449 20250403 113700 122687623 4880 4880 4880 4880 0
450 20250403 113600 122687623 4880 4880 4880 4880 45
451 20250403 113500 122468023 4880 4880 4880 4880 10
452 20250403 113400 122419223 4875 4875 4875 4875 0
453 20250403 113300 122419223 4875 4875 4875 4875 14
454 20250403 113200 122350973 4880 4880 4880 4880 0
455 20250403 113100 122350973 4880 4880 4880 4880 10
456 20250403 113000 122302173 4880 4880 4880 4880 0
457 20250403 112900 122302173 4880 4880 4880 4880 0
458 20250403 112800 122302173 4880 4880 4880 4880 0
459 20250403 112700 122302173 4880 4880 4880 4880 0
460 20250403 112600 122302173 4880 4880 4880 4880 50
461 20250403 112500 122058173 4880 4880 4880 4880 5
462 20250403 112400 122033773 4880 4880 4880 4880 0
463 20250403 112300 122033773 4880 4880 4880 4880 0
464 20250403 112200 122033773 4880 4880 4880 4880 0
465 20250403 112100 122033773 4880 4880 4880 4880 20
466 20250403 112000 121936173 4880 4880 4880 4880 9
467 20250403 111900 121892253 4880 4880 4880 4880 0
468 20250403 111800 121892253 4880 4880 4880 4880 5
469 20250403 111700 121867853 4880 4880 4880 4880 0
470 20250403 111600 121867853 4880 4880 4880 4880 3
471 20250403 111500 121853213 4880 4880 4880 4880 0
472 20250403 111400 121853213 4880 4880 4880 4880 0
473 20250403 111300 121853213 4880 4880 4880 4880 4
474 20250403 111200 121833693 4880 4880 4880 4880 5
475 20250403 111100 121809293 4880 4880 4880 4880 0
476 20250403 111000 121809293 4880 4880 4880 4880 0
477 20250403 110900 121809293 4880 4880 4880 4880 0
478 20250403 110800 121809293 4880 4875 4880 4875 687
479 20250403 110700 118460133 4875 4870 4875 4870 591
480 20250403 110600 115580363 4870 4870 4870 4870 0
481 20250403 110500 115580363 4870 4870 4870 4870 0
482 20250403 110400 115580363 4870 4870 4870 4870 15
483 20250403 110300 115507313 4870 4870 4870 4870 0
484 20250403 110200 115507313 4870 4870 4870 4870 2
485 20250403 110100 115497573 4870 4870 4870 4870 0
486 20250403 110000 115497573 4870 4870 4870 4870 0
487 20250403 105900 115497573 4870 4870 4870 4870 0
488 20250403 105800 115497573 4870 4860 4870 4860 1345
489 20250403 105700 108955468 4850 4850 4850 4850 7
490 20250403 105600 108921518 4860 4860 4860 4860 0
491 20250403 105500 108921518 4860 4860 4860 4860 1
492 20250403 105400 108916658 4860 4860 4860 4860 5
493 20250403 105300 108892358 4845 4845 4845 4845 0
494 20250403 105200 108892358 4845 4850 4850 4845 3767
495 20250403 105100 90638823 4860 4850 4860 4850 306
496 20250403 105000 89154703 4850 4850 4850 4850 499
497 20250403 104900 86734553 4860 4860 4860 4860 0
498 20250403 104800 86734553 4860 4860 4860 4860 0
499 20250403 104700 86734553 4860 4860 4860 4860 0
500 20250403 104600 86734553 4860 4860 4860 4860 0
501 20250403 104500 86734553 4860 4860 4860 4860 0
502 20250403 104400 86734553 4860 4860 4860 4860 0
503 20250403 104300 86734553 4860 4860 4860 4860 11
504 20250403 104200 86681093 4860 4860 4860 4860 0
505 20250403 104100 86681093 4860 4860 4860 4860 0
506 20250403 104000 86681093 4860 4860 4860 4860 0
507 20250403 103900 86681093 4860 4860 4860 4860 0
508 20250403 103800 86681093 4860 4860 4860 4860 0
509 20250403 103700 86681093 4860 4860 4860 4860 0
510 20250403 103600 86681093 4860 4860 4860 4860 0
511 20250403 103500 86681093 4860 4860 4860 4860 0
512 20250403 103400 86681093 4860 4850 4860 4850 76
513 20250403 103300 86312433 4860 4850 4860 4850 5
514 20250403 103200 86288143 4850 4850 4850 4850 0
515 20250403 103100 86288143 4850 4850 4850 4850 0
516 20250403 103000 86288143 4850 4850 4850 4850 10
517 20250403 102900 86239643 4845 4845 4845 4845 0
518 20250403 102800 86239643 4845 4845 4845 4845 0
519 20250403 102700 86239643 4845 4845 4845 4845 993
520 20250403 102600 81428558 4850 4850 4850 4850 0
521 20250403 102500 81428558 4850 4850 4850 4850 2
522 20250403 102400 81418858 4850 4850 4850 4850 2
523 20250403 102300 81409158 4850 4850 4850 4850 3
524 20250403 102200 81394608 4845 4845 4845 4845 0
525 20250403 102100 81394608 4845 4845 4845 4845 0
526 20250403 102000 81394608 4845 4845 4845 4845 0
527 20250403 101900 81394608 4845 4845 4845 4845 0
528 20250403 101800 81394608 4845 4845 4845 4845 2
529 20250403 101700 81384918 4845 4845 4845 4845 98
530 20250403 101600 80910108 4850 4850 4850 4850 0
531 20250403 101500 80910108 4850 4850 4850 4850 0
532 20250403 101400 80910108 4850 4865 4865 4850 1010
533 20250403 101300 76011458 4865 4865 4865 4865 0
534 20250403 101200 76011458 4865 4865 4865 4865 1
535 20250403 101100 76006593 4865 4845 4865 4845 395
536 20250403 101000 74090793 4850 4850 4850 4850 0
537 20250403 100900 74090793 4850 4850 4850 4850 4
538 20250403 100800 74071393 4850 4850 4850 4850 10
539 20250403 100700 74022893 4835 4835 4835 4835 2186
540 20250403 100600 63453583 4850 4850 4850 4850 3
541 20250403 100500 63439033 4835 4850 4850 4835 1027
542 20250403 100400 58472743 4850 4850 4850 4850 10
543 20250403 100300 58424243 4835 4860 4860 4835 1105
544 20250403 100200 53077768 4860 4850 4860 4850 52
545 20250403 100100 52825068 4850 4860 4860 4850 6
546 20250403 100000 52795958 4850 4860 4860 4850 16
547 20250403 095900 52718338 4860 4860 4860 4860 2
548 20250403 095800 52708618 4860 4860 4860 4860 1
549 20250403 095700 52703758 4850 4855 4855 4850 224
550 20250403 095600 51616353 4865 4865 4865 4865 0
551 20250403 095500 51616353 4865 4865 4865 4865 0
552 20250403 095400 51616353 4865 4860 4865 4860 15
553 20250403 095300 51543434 4860 4860 4860 4860 10
554 20250403 095200 51494834 4860 4860 4860 4860 30
555 20250403 095100 51349034 4860 4860 4860 4860 10
556 20250403 095000 51300434 4860 4860 4860 4855 525
557 20250403 094900 48751434 4855 4855 4855 4855 1
558 20250403 094800 48746579 4865 4862 4865 4860 49
559 20250403 094700 48508395 4860 4860 4862 4860 147
560 20250403 094600 47793969 4860 4860 4860 4860 0
561 20250403 094500 47793969 4860 4860 4860 4860 572
562 20250403 094400 45014049 4860 4850 4860 4850 259
563 20250403 094300 43755809 4850 4850 4850 4850 34
564 20250403 094200 43590909 4850 4845 4850 4845 51
565 20250403 094100 43343564 4850 4845 4850 4845 52
566 20250403 094000 43091464 4850 4850 4850 4850 3
567 20250403 093900 43076914 4850 4850 4850 4850 10
568 20250403 093800 43028414 4840 4840 4840 4840 148
569 20250403 093700 42312094 4835 4840 4840 4835 319
570 20250403 093600 40769044 4840 4840 4840 4840 6
571 20250403 093500 40740004 4840 4837 4840 4835 145
572 20250403 093400 40038900 4840 4840 4840 4840 2
573 20250403 093300 40029220 4840 4840 4840 4840 30
574 20250403 093200 39884020 4840 4840 4840 4840 0
575 20250403 093100 39884020 4840 4840 4840 4840 12
576 20250403 093000 39825940 4840 4840 4840 4840 0
577 20250403 092900 39825940 4840 4840 4840 4840 2
578 20250403 092800 39816260 4840 4840 4840 4835 17
579 20250403 092700 39734035 4835 4840 4850 4835 31
580 20250403 092600 39584060 4840 4845 4845 4840 34
581 20250403 092500 39419335 4850 4845 4850 4845 177
582 20250403 092400 38561720 4845 4835 4845 4835 370
583 20250403 092300 36772740 4835 4835 4835 4835 86
584 20250403 092200 36356930 4835 4835 4835 4835 3
585 20250403 092100 36342425 4830 4830 4830 4830 0
586 20250403 092000 36342425 4830 4830 4830 4830 50
587 20250403 091900 36100925 4830 4830 4830 4830 1
588 20250403 091800 36096095 4835 4835 4835 4835 0
589 20250403 091700 36096095 4835 4820 4835 4820 200
590 20250403 091600 35131345 4835 4835 4835 4835 30
591 20250403 091500 34986295 4835 4835 4835 4835 0
592 20250403 091400 34986295 4835 4820 4835 4820 11
593 20250403 091300 34933260 4835 4835 4835 4825 7
594 20250403 091200 34899465 4840 4840 4840 4840 0
595 20250403 091100 34899465 4840 4840 4840 4840 0
596 20250403 091000 34899465 4840 4840 4840 4840 706
597 20250403 090900 31482425 4840 4810 4840 4805 979
598 20250403 090800 26752255 4810 4840 4840 4810 782
599 20250403 090700 22984785 4840 4840 4840 4820 698
600 20250403 090600 19614905 4840 4850 4850 4840 53
601 20250403 090500 19358285 4865 4865 4865 4865 1
602 20250403 090400 19353420 4840 4840 4840 4840 0
603 20250403 090300 19353420 4840 4810 4840 4810 86
604 20250403 090200 18938050 4805 4810 4810 4805 1021
605 20250403 090100 14029405 4840 4840 4840 4810 1110
606 20250403 090000 8676700 4840 4870 4875 4840 1783