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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
019180/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184900,344131865,2895,2895,2895,2895,3032
20250408,184800,344131865,2895,2895,2895,2895,0
20250408,184700,344131865,2895,2895,2895,2895,0
20250408,184600,344131865,2895,2895,2895,2895,0
20250408,184500,344131865,2895,2895,2895,2895,0
20250408,184400,344131865,2895,2895,2895,2895,0
20250408,184300,344131865,2895,2895,2895,2895,0
20250408,184200,344131865,2895,2895,2895,2895,0
20250408,184100,344131865,2895,2895,2895,2895,0
20250408,184000,344131865,2895,2895,2895,2895,0
20250408,183900,344131865,2895,2895,2895,2895,0
20250408,183800,344131865,2895,2895,2895,2895,0
20250408,183700,344131865,2895,2895,2895,2895,0
20250408,183600,344131865,2895,2895,2895,2895,0
20250408,183500,344131865,2895,2895,2895,2895,0
20250408,183400,344131865,2895,2895,2895,2895,0
20250408,183300,344131865,2895,2895,2895,2895,0
20250408,183200,344131865,2895,2895,2895,2895,0
20250408,183100,344131865,2895,2895,2895,2895,0
20250408,183000,344131865,2895,2895,2895,2895,0
20250408,182900,344131865,2895,2895,2895,2895,0
20250408,182800,344131865,2895,2895,2895,2895,0
20250408,182700,344131865,2895,2895,2895,2895,0
20250408,182600,344131865,2895,2895,2895,2895,0
20250408,182500,344131865,2895,2895,2895,2895,0
20250408,182400,344131865,2895,2895,2895,2895,0
20250408,182300,344131865,2895,2895,2895,2895,0
20250408,182200,344131865,2895,2895,2895,2895,0
20250408,182100,344131865,2895,2895,2895,2895,0
20250408,182000,344131865,2895,2895,2895,2895,0
20250408,181900,344131865,2895,2895,2895,2895,3032
20250408,181800,344131865,2895,2895,2895,2895,0
20250408,181700,344131865,2895,2895,2895,2895,0
20250408,181600,344131865,2895,2895,2895,2895,0
20250408,181500,344131865,2895,2895,2895,2895,0
20250408,181400,344131865,2895,2895,2895,2895,0
20250408,181300,344131865,2895,2895,2895,2895,0
20250408,181200,344131865,2895,2895,2895,2895,0
20250408,181100,344131865,2895,2895,2895,2895,0
20250408,181000,344131865,2895,2895,2895,2895,0
20250408,180900,344131865,2895,2895,2895,2895,0
20250408,180800,344131865,2895,2895,2895,2895,0
20250408,180700,344131865,2895,2895,2895,2895,0
20250408,180600,344131865,2895,2895,2895,2895,0
20250408,180500,344131865,2895,2895,2895,2895,0
20250408,180400,344131865,2895,2895,2895,2895,0
20250408,180300,344131865,2895,2895,2895,2895,0
20250408,180200,344131865,2895,2895,2895,2895,0
20250408,180100,344131865,2895,2895,2895,2895,0
20250408,180000,344131865,2895,2895,2895,2895,0
20250408,175900,344131865,2895,2895,2895,2895,0
20250408,175800,344131865,2895,2895,2895,2895,0
20250408,175700,344131865,2895,2895,2895,2895,0
20250408,175600,344131865,2895,2895,2895,2895,0
20250408,175500,344131865,2895,2895,2895,2895,0
20250408,175400,344131865,2895,2895,2895,2895,0
20250408,175300,344131865,2895,2895,2895,2895,0
20250408,175200,344131865,2895,2895,2895,2895,0
20250408,175100,344131865,2895,2895,2895,2895,0
20250408,175000,344131865,2895,2895,2895,2895,0
20250408,174900,344131865,2895,2895,2895,2895,3032
20250408,174800,344131865,2895,2895,2895,2895,0
20250408,174700,344131865,2895,2895,2895,2895,0
20250408,174600,344131865,2895,2895,2895,2895,0
20250408,174500,344131865,2895,2895,2895,2895,0
20250408,174400,344131865,2895,2895,2895,2895,0
20250408,174300,344131865,2895,2895,2895,2895,0
20250408,174200,344131865,2895,2895,2895,2895,0
20250408,174100,344131865,2895,2895,2895,2895,0
20250408,174000,344131865,2895,2895,2895,2895,0
20250408,173900,344131865,2895,2895,2895,2895,0
20250408,173800,344131865,2895,2895,2895,2895,0
20250408,173700,344131865,2895,2895,2895,2895,0
20250408,173600,344131865,2895,2895,2895,2895,0
20250408,173500,344131865,2895,2895,2895,2895,0
20250408,173400,344131865,2895,2895,2895,2895,0
20250408,173300,344131865,2895,2895,2895,2895,0
20250408,173200,344131865,2895,2895,2895,2895,0
20250408,173100,344131865,2895,2895,2895,2895,0
20250408,173000,344131865,2895,2895,2895,2895,0
20250408,172900,344131865,2895,2895,2895,2895,0
20250408,172800,344131865,2895,2895,2895,2895,0
20250408,172700,344131865,2895,2895,2895,2895,0
20250408,172600,344131865,2895,2895,2895,2895,0
20250408,172500,344131865,2895,2895,2895,2895,0
20250408,172400,344131865,2895,2895,2895,2895,0
20250408,172300,344131865,2895,2895,2895,2895,0
20250408,172200,344131865,2895,2895,2895,2895,0
20250408,172100,344131865,2895,2895,2895,2895,0
20250408,172000,344131865,2895,2895,2895,2895,0
20250408,171900,344131865,2895,2895,2895,2895,3032
20250408,171800,344131865,2895,2895,2895,2895,0
20250408,171700,344131865,2895,2895,2895,2895,0
20250408,171600,344131865,2895,2895,2895,2895,0
20250408,171500,344131865,2895,2895,2895,2895,0
20250408,171400,344131865,2895,2895,2895,2895,0
20250408,171300,344131865,2895,2895,2895,2895,0
20250408,171200,344131865,2895,2895,2895,2895,0
20250408,171100,344131865,2895,2895,2895,2895,0
20250408,171000,344131865,2895,2895,2895,2895,0
20250408,170900,344131865,2895,2895,2895,2895,0
20250408,170800,344131865,2895,2895,2895,2895,0
20250408,170700,344131865,2895,2895,2895,2895,0
20250408,170600,344131865,2895,2895,2895,2895,0
20250408,170500,344131865,2895,2895,2895,2895,0
20250408,170400,344131865,2895,2895,2895,2895,0
20250408,170300,344131865,2895,2895,2895,2895,0
20250408,170200,344131865,2895,2895,2895,2895,0
20250408,170100,344131865,2895,2895,2895,2895,0
20250408,170000,344131865,2895,2895,2895,2895,0
20250408,165900,344131865,2895,2895,2895,2895,0
20250408,165800,344131865,2895,2895,2895,2895,0
20250408,165700,344131865,2895,2895,2895,2895,0
20250408,165600,344131865,2895,2895,2895,2895,0
20250408,165500,344131865,2895,2895,2895,2895,0
20250408,165400,344131865,2895,2895,2895,2895,0
20250408,165300,344131865,2895,2895,2895,2895,0
20250408,165200,344131865,2895,2895,2895,2895,0
20250408,165100,344131865,2895,2895,2895,2895,0
20250408,165000,344131865,2895,2895,2895,2895,0
20250408,164900,344131865,2895,2895,2895,2895,3032
20250408,164800,344131865,2895,2895,2895,2895,0
20250408,164700,344131865,2895,2895,2895,2895,0
20250408,164600,344131865,2895,2895,2895,2895,0
20250408,164500,344131865,2895,2895,2895,2895,0
20250408,164400,344131865,2895,2895,2895,2895,0
20250408,164300,344131865,2895,2895,2895,2895,0
20250408,164200,344131865,2895,2895,2895,2895,0
20250408,164100,344131865,2895,2895,2895,2895,0
20250408,164000,344131865,2895,2895,2895,2895,0
20250408,163900,344131865,2895,2895,2895,2895,0
20250408,163800,344131865,2895,2895,2895,2895,0
20250408,163700,344131865,2895,2895,2895,2895,0
20250408,163600,344131865,2895,2895,2895,2895,0
20250408,163500,344131865,2895,2895,2895,2895,0
20250408,163400,344131865,2895,2895,2895,2895,0
20250408,163300,344131865,2895,2895,2895,2895,0
20250408,163200,344131865,2895,2895,2895,2895,0
20250408,163100,344131865,2895,2895,2895,2895,0
20250408,163000,344131865,2895,2895,2895,2895,0
20250408,162900,344131865,2895,2895,2895,2895,0
20250408,162800,344131865,2895,2895,2895,2895,0
20250408,162700,344131865,2895,2895,2895,2895,0
20250408,162600,344131865,2895,2895,2895,2895,0
20250408,162500,344131865,2895,2895,2895,2895,0
20250408,162400,344131865,2895,2895,2895,2895,0
20250408,162300,344131865,2895,2895,2895,2895,0
20250408,162200,344131865,2895,2895,2895,2895,0
20250408,162100,344131865,2895,2895,2895,2895,0
20250408,162000,344131865,2895,2895,2895,2895,0
20250408,161900,344131865,2895,2895,2895,2895,3032
20250408,161800,344131865,2895,2895,2895,2895,0
20250408,161700,344131865,2895,2895,2895,2895,0
20250408,161600,344131865,2895,2895,2895,2895,0
20250408,161500,344131865,2895,2895,2895,2895,0
20250408,161400,344131865,2895,2895,2895,2895,0
20250408,161300,344131865,2895,2895,2895,2895,0
20250408,161200,344131865,2895,2895,2895,2895,0
20250408,161100,344131865,2895,2895,2895,2895,0
20250408,161000,344131865,2895,2895,2895,2895,0
20250408,160900,344131865,2895,2895,2895,2895,0
20250408,160800,344131865,2895,2895,2895,2895,0
20250408,160700,344131865,2895,2895,2895,2895,0
20250408,160600,344131865,2895,2895,2895,2895,0
20250408,160500,344131865,2895,2895,2895,2895,0
20250408,160400,344131865,2895,2895,2895,2895,0
20250408,160300,344131865,2895,2895,2895,2895,0
20250408,160200,344131865,2895,2895,2895,2895,0
20250408,160100,344131865,2895,2895,2895,2895,0
20250408,160000,344131865,2895,2895,2895,2895,0
20250408,155900,344131865,2895,2895,2895,2895,0
20250408,155800,344131865,2895,2895,2895,2895,0
20250408,155700,344131865,2895,2895,2895,2895,0
20250408,155600,344131865,2895,2895,2895,2895,0
20250408,155500,344131865,2895,2895,2895,2895,0
20250408,155400,344131865,2895,2895,2895,2895,0
20250408,155300,344131865,2895,2895,2895,2895,0
20250408,155200,344131865,2895,2895,2895,2895,0
20250408,155100,344131865,2895,2895,2895,2895,0
20250408,155000,344131865,2895,2895,2895,2895,0
20250408,154900,344131865,2895,2895,2895,2895,3032
20250408,154800,344131865,2895,2895,2895,2895,0
20250408,154700,344131865,2895,2895,2895,2895,0
20250408,154600,344131865,2895,2895,2895,2895,0
20250408,154500,344131865,2895,2895,2895,2895,0
20250408,154400,344131865,2895,2895,2895,2895,0
20250408,154300,344131865,2895,2895,2895,2895,0
20250408,154200,344131865,2895,2895,2895,2895,0
20250408,154100,344131865,2895,2895,2895,2895,0
20250408,154000,344131865,2895,2895,2895,2895,0
20250408,153900,344131865,2895,2895,2895,2895,0
20250408,153800,344131865,2895,2895,2895,2895,0
20250408,153700,344131865,2895,2895,2895,2895,0
20250408,153600,344131865,2895,2895,2895,2895,0
20250408,153500,344131865,2895,2895,2895,2895,0
20250408,153400,344131865,2895,2895,2895,2895,0
20250408,153300,344131865,2895,2895,2895,2895,0
20250408,153200,344131865,2895,2895,2895,2895,0
20250408,153100,344131865,2895,2895,2895,2895,0
20250408,153000,344131865,2895,2895,2895,2895,3032
20250408,152900,335354225,2895,2895,2895,2895,0
20250408,152800,335354225,2895,2895,2895,2895,0
20250408,152700,335354225,2895,2895,2895,2895,0
20250408,152600,335354225,2895,2895,2895,2895,0
20250408,152500,335354225,2895,2895,2895,2895,0
20250408,152400,335354225,2895,2895,2895,2895,0
20250408,152300,335354225,2895,2895,2895,2895,0
20250408,152200,335354225,2895,2895,2895,2895,0
20250408,152100,335354225,2895,2895,2895,2895,0
20250408,152000,335354225,2895,2895,2895,2895,0
20250408,151900,335354225,2895,2885,2895,2880,429
20250408,151800,334118540,2875,2895,2895,2865,10361
20250408,151700,304299745,2900,2900,2900,2900,0
20250408,151600,304299745,2900,2900,2900,2900,46
20250408,151500,304166345,2900,2900,2900,2900,0
20250408,151400,304166345,2900,2900,2900,2900,9
20250408,151300,304140245,2900,2900,2900,2900,1000
20250408,151200,301240245,2900,2900,2900,2900,0
20250408,151100,301240245,2900,2900,2900,2900,0
20250408,151000,301240245,2900,2900,2900,2900,0
20250408,150900,301240245,2900,2900,2900,2900,4
20250408,150800,301228645,2900,2900,2900,2900,0
20250408,150700,301228645,2900,2900,2900,2900,20
20250408,150600,301170645,2905,2905,2905,2905,0
20250408,150500,301170645,2905,2905,2905,2905,0
20250408,150400,301170645,2905,2905,2905,2905,0
20250408,150300,301170645,2905,2900,2905,2900,1138
20250408,150200,297869735,2900,2895,2900,2895,1124
20250408,150100,294614630,2895,2895,2895,2895,0
20250408,150000,294614630,2895,2895,2895,2895,0
20250408,145900,294614630,2895,2895,2895,2895,0
20250408,145800,294614630,2895,2890,2895,2890,28
20250408,145700,294533670,2890,2890,2890,2885,1100
20250408,145600,291357590,2895,2895,2895,2895,0
20250408,145500,291357590,2895,2895,2895,2895,0
20250408,145400,291357590,2895,2895,2895,2895,0
20250408,145300,291357590,2895,2890,2895,2890,44
20250408,145200,291230330,2890,2890,2890,2890,176
20250408,145100,290721690,2895,2895,2895,2895,24
20250408,145000,290652210,2895,2895,2895,2895,0
20250408,144900,290652210,2895,2890,2895,2890,241
20250408,144800,289955515,2895,2895,2895,2895,0
20250408,144700,289955515,2895,2895,2895,2895,0
20250408,144600,289955515,2895,2895,2895,2895,0
20250408,144500,289955515,2895,2895,2895,2895,100
20250408,144400,289666015,2895,2895,2895,2895,1
20250408,144300,289663120,2890,2890,2890,2890,0
20250408,144200,289663120,2890,2890,2890,2890,27
20250408,144100,289585090,2895,2895,2895,2895,0
20250408,144000,289585090,2895,2895,2895,2895,0
20250408,143900,289585090,2895,2895,2895,2895,0
20250408,143800,289585090,2895,2895,2895,2895,0
20250408,143700,289585090,2895,2895,2895,2895,0
20250408,143600,289585090,2895,2885,2895,2880,178
20250408,143500,289071885,2885,2885,2885,2870,1150
20250408,143400,285767255,2895,2895,2895,2895,74
20250408,143300,285553025,2875,2895,2895,2875,6080
20250408,143200,268064055,2895,2890,2895,2890,35
20250408,143100,267962735,2880,2880,2880,2880,0
20250408,143000,267962735,2880,2885,2885,2880,4000
20250408,142900,256437595,2890,2890,2890,2890,0
20250408,142800,256437595,2890,2890,2890,2890,0
20250408,142700,256437595,2890,2890,2890,2890,0
20250408,142600,256437595,2890,2890,2890,2890,183
20250408,142500,255908725,2890,2890,2890,2890,0
20250408,142400,255908725,2890,2890,2890,2890,0
20250408,142300,255908725,2890,2890,2890,2890,0
20250408,142200,255908725,2890,2890,2890,2890,0
20250408,142100,255908725,2890,2890,2890,2890,0
20250408,142000,255908725,2890,2890,2890,2890,0
20250408,141900,255908725,2890,2890,2890,2890,0
20250408,141800,255908725,2890,2890,2890,2890,0
20250408,141700,255908725,2890,2890,2890,2890,24
20250408,141600,255839365,2890,2890,2890,2890,0
20250408,141500,255839365,2890,2890,2890,2890,0
20250408,141400,255839365,2890,2890,2890,2890,0
20250408,141300,255839365,2890,2890,2890,2890,0
20250408,141200,255839365,2890,2890,2890,2890,0
20250408,141100,255839365,2890,2890,2890,2890,0
20250408,141000,255839365,2890,2900,2900,2890,4135
20250408,140900,243882885,2900,2900,2900,2900,0
20250408,140800,243882885,2900,2900,2900,2900,0
20250408,140700,243882885,2900,2900,2900,2900,1
20250408,140600,243879985,2900,2900,2900,2900,0
20250408,140500,243879985,2900,2895,2900,2895,370
20250408,140400,242808810,2895,2895,2895,2895,0
20250408,140300,242808810,2895,2895,2895,2895,635
20250408,140200,240970485,2900,2900,2900,2900,1
20250408,140100,240967585,2900,2900,2900,2900,0
20250408,140000,240967585,2900,2900,2900,2900,27
20250408,135900,240889285,2900,2900,2900,2900,1
20250408,135800,240886385,2900,2900,2900,2900,0
20250408,135700,240886385,2900,2900,2900,2900,0
20250408,135600,240886385,2900,2895,2900,2895,638
20250408,135500,239039370,2895,2895,2895,2895,549
20250408,135400,237450015,2895,2895,2895,2895,0
20250408,135300,237450015,2895,2895,2895,2895,0
20250408,135200,237450015,2895,2895,2895,2895,0
20250408,135100,237450015,2895,2895,2895,2895,0
20250408,135000,237450015,2895,2895,2895,2895,0
20250408,134900,237450015,2895,2895,2895,2895,0
20250408,134800,237450015,2895,2895,2895,2895,0
20250408,134700,237450015,2895,2895,2895,2895,0
20250408,134600,237450015,2895,2895,2895,2895,0
20250408,134500,237450015,2895,2895,2895,2895,0
20250408,134400,237450015,2895,2895,2895,2895,0
20250408,134300,237450015,2895,2895,2895,2895,24
20250408,134200,237380535,2895,2895,2895,2895,0
20250408,134100,237380535,2895,2895,2895,2895,0
20250408,134000,237380535,2895,2895,2895,2895,0
20250408,133900,237380535,2895,2890,2895,2890,2
20250408,133800,237374750,2890,2890,2890,2890,0
20250408,133700,237374750,2890,2890,2890,2890,40
20250408,133600,237259150,2890,2890,2890,2890,576
20250408,133500,235594510,2895,2895,2895,2895,0
20250408,133400,235594510,2895,2895,2895,2895,1
20250408,133300,235591615,2890,2890,2890,2890,7
20250408,133200,235571385,2895,2895,2895,2895,0
20250408,133100,235571385,2895,2895,2895,2895,500
20250408,133000,234123885,2895,2890,2895,2890,92
20250408,132900,233858000,2895,2895,2895,2895,0
20250408,132800,233858000,2895,2895,2895,2895,90
20250408,132700,233597450,2895,2895,2895,2895,60
20250408,132600,233423750,2895,2895,2895,2895,26
20250408,132500,233348480,2895,2895,2895,2895,0
20250408,132400,233348480,2895,2895,2895,2895,0
20250408,132300,233348480,2895,2895,2895,2895,536
20250408,132200,231796760,2895,2895,2895,2895,0
20250408,132100,231796760,2895,2895,2895,2895,0
20250408,132000,231796760,2895,2895,2895,2895,0
20250408,131900,231796760,2895,2895,2895,2895,1
20250408,131800,231793865,2890,2890,2890,2890,585
20250408,131700,230103215,2885,2890,2890,2885,131
20250408,131600,229725180,2890,2890,2890,2890,0
20250408,131500,229725180,2890,2890,2890,2890,0
20250408,131400,229725180,2890,2890,2890,2890,0
20250408,131300,229725180,2890,2890,2890,2890,22
20250408,131200,229661600,2890,2890,2890,2890,0
20250408,131100,229661600,2890,2890,2890,2890,0
20250408,131000,229661600,2890,2890,2890,2890,1
20250408,130900,229658710,2895,2895,2895,2895,64
20250408,130800,229473430,2895,2895,2895,2895,0
20250408,130700,229473430,2895,2895,2895,2895,2
20250408,130600,229467640,2900,2900,2900,2900,0
20250408,130500,229467640,2900,2900,2900,2900,0
20250408,130400,229467640,2900,2900,2900,2900,0
20250408,130300,229467640,2900,2900,2900,2900,520
20250408,130200,227959640,2900,2900,2900,2900,1
20250408,130100,227956740,2885,2885,2885,2885,0
20250408,130000,227956740,2885,2885,2885,2885,0
20250408,125900,227956740,2885,2885,2885,2885,0
20250408,125800,227956740,2885,2885,2885,2885,0
20250408,125700,227956740,2885,2885,2885,2885,0
20250408,125600,227956740,2885,2885,2885,2885,0
20250408,125500,227956740,2885,2890,2890,2880,3957
20250408,125400,216542930,2900,2900,2900,2900,0
20250408,125300,216542930,2900,2900,2900,2900,86
20250408,125200,216293530,2900,2900,2900,2900,25
20250408,125100,216221030,2900,2900,2900,2900,0
20250408,125000,216221030,2900,2900,2900,2900,0
20250408,124900,216221030,2900,2900,2900,2900,2
20250408,124800,216215230,2900,2900,2900,2900,0
20250408,124700,216215230,2900,2900,2900,2900,0
20250408,124600,216215230,2900,2900,2900,2900,0
20250408,124500,216215230,2900,2900,2900,2900,0
20250408,124400,216215230,2900,2900,2900,2900,0
20250408,124300,216215230,2900,2900,2900,2900,1
20250408,124200,216212330,2900,2900,2900,2900,0
20250408,124100,216212330,2900,2900,2900,2900,0
20250408,124000,216212330,2900,2900,2900,2900,60
20250408,123900,216038330,2900,2900,2900,2900,0
20250408,123800,216038330,2900,2900,2900,2900,0
20250408,123700,216038330,2900,2900,2900,2900,0
20250408,123600,216038330,2900,2900,2900,2900,0
20250408,123500,216038330,2900,2900,2900,2900,25
20250408,123400,215965830,2885,2890,2890,2885,500
20250408,123300,214521835,2890,2890,2890,2890,0
20250408,123200,214521835,2890,2890,2890,2890,0
20250408,123100,214521835,2890,2890,2890,2890,0
20250408,123000,214521835,2890,2890,2890,2890,0
20250408,122900,214521835,2890,2890,2890,2890,0
20250408,122800,214521835,2890,2890,2890,2890,0
20250408,122700,214521835,2890,2890,2890,2890,0
20250408,122600,214521835,2890,2890,2890,2890,0
20250408,122500,214521835,2890,2890,2890,2890,0
20250408,122400,214521835,2890,2890,2890,2890,0
20250408,122300,214521835,2890,2890,2890,2890,0
20250408,122200,214521835,2890,2890,2890,2890,0
20250408,122100,214521835,2890,2890,2890,2890,0
20250408,122000,214521835,2890,2890,2890,2890,0
20250408,121900,214521835,2890,2890,2890,2890,244
20250408,121800,213816675,2905,2905,2905,2905,25
20250408,121700,213744050,2895,2895,2895,2895,602
20250408,121600,212001260,2895,2895,2895,2895,0
20250408,121500,212001260,2895,2895,2895,2895,0
20250408,121400,212001260,2895,2895,2895,2895,0
20250408,121300,212001260,2895,2895,2895,2895,1300
20250408,121200,208237760,2895,2895,2895,2895,2
20250408,121100,208231970,2900,2900,2900,2900,1140
20250408,121000,204925970,2905,2905,2905,2905,40
20250408,120900,204809770,2905,2905,2905,2905,1011
20250408,120800,201872815,2905,2905,2905,2905,1000
20250408,120700,198967815,2905,2905,2905,2905,0
20250408,120600,198967815,2905,2905,2905,2905,1023
20250408,120500,195996000,2905,2905,2905,2905,104
20250408,120400,195693880,2910,2910,2910,2910,0
20250408,120300,195693880,2910,2910,2910,2910,0
20250408,120200,195693880,2910,2910,2910,2910,300
20250408,120100,194820880,2910,2910,2910,2910,25
20250408,120000,194748130,2910,2910,2910,2910,0
20250408,115900,194748130,2910,2910,2910,2910,0
20250408,115800,194748130,2910,2910,2910,2910,0
20250408,115700,194748130,2910,2910,2910,2910,0
20250408,115600,194748130,2910,2910,2910,2910,0
20250408,115500,194748130,2910,2910,2910,2910,0
20250408,115400,194748130,2910,2910,2910,2910,0
20250408,115300,194748130,2910,2910,2910,2910,0
20250408,115200,194748130,2910,2910,2910,2910,0
20250408,115100,194748130,2910,2910,2910,2910,0
20250408,115000,194748130,2910,2910,2910,2910,1499
20250408,114900,190386040,2915,2915,2915,2915,0
20250408,114800,190386040,2915,2915,2915,2915,500
20250408,114700,188928540,2915,2915,2915,2915,477
20250408,114600,187538085,2920,2915,2920,2915,653
20250408,114500,185634585,2915,2915,2915,2915,370
20250408,114400,184556035,2915,2915,2915,2915,25
20250408,114300,184483160,2915,2915,2915,2915,350
20250408,114200,183462910,2915,2915,2915,2915,175
20250408,114100,182952785,2920,2920,2920,2920,0
20250408,114000,182952785,2920,2920,2920,2920,0
20250408,113900,182952785,2920,2920,2920,2915,189
20250408,113800,182401055,2915,2915,2915,2915,1
20250408,113700,182398140,2920,2910,2920,2910,3585
20250408,113600,171942205,2910,2910,2910,2910,0
20250408,113500,171942205,2910,2910,2910,2905,787
20250408,113400,169652050,2915,2915,2915,2915,1
20250408,113300,169649135,2910,2910,2910,2910,500
20250408,113200,168194135,2915,2915,2915,2915,2
20250408,113100,168188305,2915,2915,2915,2915,0
20250408,113000,168188305,2915,2915,2915,2915,0
20250408,112900,168188305,2915,2915,2915,2915,0
20250408,112800,168188305,2915,2915,2915,2915,0
20250408,112700,168188305,2915,2915,2915,2915,25
20250408,112600,168115430,2915,2915,2915,2915,0
20250408,112500,168115430,2915,2915,2915,2915,210
20250408,112400,167503280,2915,2910,2915,2910,751
20250408,112300,165317865,2915,2915,2915,2915,0
20250408,112200,165317865,2915,2915,2915,2915,0
20250408,112100,165317865,2915,2915,2915,2915,0
20250408,112000,165317865,2915,2915,2915,2915,410
20250408,111900,164122715,2915,2915,2915,2915,52
20250408,111800,163971135,2915,2915,2915,2915,500
20250408,111700,162513635,2915,2915,2915,2915,0
20250408,111600,162513635,2915,2915,2915,2915,1088
20250408,111500,159342115,2910,2910,2910,2910,0
20250408,111400,159342115,2910,2910,2910,2910,454
20250408,111300,158020975,2915,2915,2915,2915,261
20250408,111200,157260160,2915,2915,2915,2915,0
20250408,111100,157260160,2915,2910,2915,2910,758
20250408,111000,155050645,2915,2915,2915,2915,25
20250408,110900,154977770,2915,2910,2915,2910,1540
20250408,110800,150488890,2915,2915,2915,2915,20
20250408,110700,150430590,2915,2915,2915,2915,0
20250408,110600,150430590,2915,2915,2915,2915,1024
20250408,110500,147445630,2910,2910,2910,2910,0
20250408,110400,147445630,2910,2910,2910,2910,0
20250408,110300,147445630,2910,2915,2915,2910,42
20250408,110200,147323260,2915,2915,2915,2915,6
20250408,110100,147305770,2905,2905,2905,2905,0
20250408,110000,147305770,2905,2910,2910,2905,240
20250408,105900,146608015,2910,2910,2910,2910,0
20250408,105800,146608015,2910,2915,2915,2910,1144
20250408,105700,143277755,2915,2915,2920,2915,609
20250408,105600,141500020,2915,2915,2915,2915,190
20250408,105500,140946170,2910,2920,2920,2910,121
20250408,105400,140593600,2920,2905,2920,2905,8531
20250408,105300,115711605,2905,2905,2905,2905,25
20250408,105200,115638980,2905,2905,2905,2900,251
20250408,105100,114910635,2900,2900,2900,2900,190
20250408,105000,114359635,2900,2900,2900,2900,20
20250408,104900,114301635,2905,2910,2910,2905,44
20250408,104800,114173665,2890,2900,2910,2890,3178
20250408,104700,104957600,2900,2895,2900,2895,252
20250408,104600,104228055,2895,2895,2895,2895,289
20250408,104500,103391400,2900,2895,2900,2895,1192
20250408,104400,99940550,2900,2885,2900,2880,1543
20250408,104300,95475755,2890,2890,2890,2890,2
20250408,104200,95469975,2895,2895,2895,2895,0
20250408,104100,95469975,2895,2895,2895,2895,0
20250408,104000,95469975,2895,2895,2895,2895,0
20250408,103900,95469975,2895,2880,2895,2880,3213
20250408,103800,86185700,2875,2875,2875,2875,1
20250408,103700,86182825,2880,2880,2880,2880,360
20250408,103600,85146025,2865,2880,2890,2865,1344
20250408,103500,81273425,2875,2875,2875,2875,40
20250408,103400,81158425,2880,2880,2880,2880,500
20250408,103300,79718425,2880,2875,2880,2875,2342
20250408,103200,72979550,2870,2870,2870,2870,790
20250408,103100,70712250,2870,2870,2870,2870,0
20250408,103000,70712250,2870,2865,2870,2865,1543
20250408,102900,66284605,2865,2865,2865,2865,47
20250408,102800,66149950,2855,2865,2865,2855,133
20250408,102700,65769600,2870,2865,2870,2865,1784
20250408,102600,60650620,2865,2865,2865,2865,290
20250408,102500,59819770,2865,2865,2865,2865,250
20250408,102400,59103520,2865,2865,2865,2865,290
20250408,102300,58272670,2870,2865,2870,2865,689
20250408,102200,56298230,2865,2865,2865,2865,0
20250408,102100,56298230,2865,2865,2865,2865,0
20250408,102000,56298230,2865,2865,2865,2865,0
20250408,101900,56298230,2865,2860,2865,2860,85
20250408,101800,56055000,2860,2860,2860,2860,4841
20250408,101700,42209740,2865,2865,2865,2865,0
20250408,101600,42209740,2865,2865,2865,2865,0
20250408,101500,42209740,2865,2865,2865,2865,0
20250408,101400,42209740,2865,2865,2865,2865,0
20250408,101300,42209740,2865,2865,2865,2865,500
20250408,101200,40777240,2865,2865,2865,2865,0
20250408,101100,40777240,2865,2865,2865,2865,0
20250408,101000,40777240,2865,2860,2865,2860,1059
20250408,100900,37748470,2860,2860,2860,2860,41
20250408,100800,37631210,2860,2860,2860,2860,11
20250408,100700,37599750,2860,2860,2860,2860,0
20250408,100600,37599750,2860,2860,2860,2860,0
20250408,100500,37599750,2860,2860,2860,2860,0
20250408,100400,37599750,2860,2860,2860,2860,0
20250408,100300,37599750,2860,2860,2860,2860,236
20250408,100200,36924790,2870,2870,2870,2870,25
20250408,100100,36853040,2870,2870,2870,2870,0
20250408,100000,36853040,2870,2865,2870,2865,501
20250408,095900,35415650,2865,2865,2865,2865,0
20250408,095800,35415650,2865,2865,2865,2865,0
20250408,095700,35415650,2865,2865,2865,2865,4
20250408,095600,35404190,2870,2870,2870,2870,4
20250408,095500,35392710,2865,2865,2865,2865,0
20250408,095400,35392710,2865,2865,2865,2865,0
20250408,095300,35392710,2865,2870,2870,2865,2
20250408,095200,35386975,2875,2870,2875,2870,504
20250408,095100,33940475,2870,2865,2870,2865,259
20250408,095000,33198425,2860,2860,2860,2860,0
20250408,094900,33198425,2860,2860,2860,2860,300
20250408,094800,32340425,2865,2865,2865,2865,50
20250408,094700,32197175,2860,2860,2860,2860,0
20250408,094600,32197175,2860,2860,2860,2860,0
20250408,094500,32197175,2860,2860,2860,2860,17
20250408,094400,32148555,2865,2865,2865,2865,117
20250408,094300,31813350,2865,2865,2865,2865,61
20250408,094200,31638585,2865,2865,2865,2865,26
20250408,094100,31564095,2865,2865,2865,2865,27
20250408,094000,31486740,2865,2865,2865,2865,0
20250408,093900,31486740,2865,2865,2865,2865,0
20250408,093800,31486740,2865,2865,2865,2865,1
20250408,093700,31483875,2865,2865,2865,2865,9
20250408,093600,31458090,2865,2860,2865,2860,152
20250408,093500,31022615,2860,2865,2865,2860,13
20250408,093400,30985430,2855,2865,2865,2855,507
20250408,093300,29532885,2860,2860,2860,2860,14
20250408,093200,29492845,2865,2865,2865,2865,0
20250408,093100,29492845,2865,2865,2865,2865,529
20250408,093000,27977260,2865,2865,2865,2865,152
20250408,092900,27541780,2865,2865,2865,2865,0
20250408,092800,27541780,2865,2865,2865,2865,0
20250408,092700,27541780,2865,2865,2865,2865,30
20250408,092600,27455830,2865,2865,2865,2865,1
20250408,092500,27452965,2860,2860,2860,2860,0
20250408,092400,27452965,2860,2860,2860,2860,174
20250408,092300,26955325,2865,2865,2865,2865,0
20250408,092200,26955325,2865,2865,2865,2865,1
20250408,092100,26952460,2855,2855,2855,2855,70
20250408,092000,26752610,2850,2850,2850,2850,11
20250408,091900,26721260,2850,2855,2855,2850,154
20250408,091800,26282090,2855,2855,2855,2855,3
20250408,091700,26273525,2865,2865,2865,2865,1
20250408,091600,26270660,2855,2855,2855,2855,0
20250408,091500,26270660,2855,2855,2855,2855,53
20250408,091400,26119345,2865,2865,2865,2865,1
20250408,091300,26116480,2860,2860,2860,2860,0
20250408,091200,26116480,2860,2860,2860,2860,900
20250408,091100,23542480,2860,2855,2860,2855,1103
20250408,091000,20387910,2855,2850,2855,2845,1340
20250408,090900,16568910,2850,2850,2850,2850,0
20250408,090800,16568910,2850,2850,2850,2845,35
20250408,090700,16469265,2845,2845,2845,2845,0
20250408,090600,16469265,2845,2845,2845,2845,200
20250408,090500,15900265,2850,2850,2850,2850,22
20250408,090400,15837565,2855,2860,2860,2850,274
20250408,090300,15056575,2855,2855,2855,2855,1642
20250408,090200,10368665,2855,2860,2860,2855,51
20250408,090100,10223010,2860,2865,2880,2855,1557
20250408,090000,5748145,2845,2840,2845,2840,2021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184900 344131865 2895 2895 2895 2895 3032
3 20250408 184800 344131865 2895 2895 2895 2895 0
4 20250408 184700 344131865 2895 2895 2895 2895 0
5 20250408 184600 344131865 2895 2895 2895 2895 0
6 20250408 184500 344131865 2895 2895 2895 2895 0
7 20250408 184400 344131865 2895 2895 2895 2895 0
8 20250408 184300 344131865 2895 2895 2895 2895 0
9 20250408 184200 344131865 2895 2895 2895 2895 0
10 20250408 184100 344131865 2895 2895 2895 2895 0
11 20250408 184000 344131865 2895 2895 2895 2895 0
12 20250408 183900 344131865 2895 2895 2895 2895 0
13 20250408 183800 344131865 2895 2895 2895 2895 0
14 20250408 183700 344131865 2895 2895 2895 2895 0
15 20250408 183600 344131865 2895 2895 2895 2895 0
16 20250408 183500 344131865 2895 2895 2895 2895 0
17 20250408 183400 344131865 2895 2895 2895 2895 0
18 20250408 183300 344131865 2895 2895 2895 2895 0
19 20250408 183200 344131865 2895 2895 2895 2895 0
20 20250408 183100 344131865 2895 2895 2895 2895 0
21 20250408 183000 344131865 2895 2895 2895 2895 0
22 20250408 182900 344131865 2895 2895 2895 2895 0
23 20250408 182800 344131865 2895 2895 2895 2895 0
24 20250408 182700 344131865 2895 2895 2895 2895 0
25 20250408 182600 344131865 2895 2895 2895 2895 0
26 20250408 182500 344131865 2895 2895 2895 2895 0
27 20250408 182400 344131865 2895 2895 2895 2895 0
28 20250408 182300 344131865 2895 2895 2895 2895 0
29 20250408 182200 344131865 2895 2895 2895 2895 0
30 20250408 182100 344131865 2895 2895 2895 2895 0
31 20250408 182000 344131865 2895 2895 2895 2895 0
32 20250408 181900 344131865 2895 2895 2895 2895 3032
33 20250408 181800 344131865 2895 2895 2895 2895 0
34 20250408 181700 344131865 2895 2895 2895 2895 0
35 20250408 181600 344131865 2895 2895 2895 2895 0
36 20250408 181500 344131865 2895 2895 2895 2895 0
37 20250408 181400 344131865 2895 2895 2895 2895 0
38 20250408 181300 344131865 2895 2895 2895 2895 0
39 20250408 181200 344131865 2895 2895 2895 2895 0
40 20250408 181100 344131865 2895 2895 2895 2895 0
41 20250408 181000 344131865 2895 2895 2895 2895 0
42 20250408 180900 344131865 2895 2895 2895 2895 0
43 20250408 180800 344131865 2895 2895 2895 2895 0
44 20250408 180700 344131865 2895 2895 2895 2895 0
45 20250408 180600 344131865 2895 2895 2895 2895 0
46 20250408 180500 344131865 2895 2895 2895 2895 0
47 20250408 180400 344131865 2895 2895 2895 2895 0
48 20250408 180300 344131865 2895 2895 2895 2895 0
49 20250408 180200 344131865 2895 2895 2895 2895 0
50 20250408 180100 344131865 2895 2895 2895 2895 0
51 20250408 180000 344131865 2895 2895 2895 2895 0
52 20250408 175900 344131865 2895 2895 2895 2895 0
53 20250408 175800 344131865 2895 2895 2895 2895 0
54 20250408 175700 344131865 2895 2895 2895 2895 0
55 20250408 175600 344131865 2895 2895 2895 2895 0
56 20250408 175500 344131865 2895 2895 2895 2895 0
57 20250408 175400 344131865 2895 2895 2895 2895 0
58 20250408 175300 344131865 2895 2895 2895 2895 0
59 20250408 175200 344131865 2895 2895 2895 2895 0
60 20250408 175100 344131865 2895 2895 2895 2895 0
61 20250408 175000 344131865 2895 2895 2895 2895 0
62 20250408 174900 344131865 2895 2895 2895 2895 3032
63 20250408 174800 344131865 2895 2895 2895 2895 0
64 20250408 174700 344131865 2895 2895 2895 2895 0
65 20250408 174600 344131865 2895 2895 2895 2895 0
66 20250408 174500 344131865 2895 2895 2895 2895 0
67 20250408 174400 344131865 2895 2895 2895 2895 0
68 20250408 174300 344131865 2895 2895 2895 2895 0
69 20250408 174200 344131865 2895 2895 2895 2895 0
70 20250408 174100 344131865 2895 2895 2895 2895 0
71 20250408 174000 344131865 2895 2895 2895 2895 0
72 20250408 173900 344131865 2895 2895 2895 2895 0
73 20250408 173800 344131865 2895 2895 2895 2895 0
74 20250408 173700 344131865 2895 2895 2895 2895 0
75 20250408 173600 344131865 2895 2895 2895 2895 0
76 20250408 173500 344131865 2895 2895 2895 2895 0
77 20250408 173400 344131865 2895 2895 2895 2895 0
78 20250408 173300 344131865 2895 2895 2895 2895 0
79 20250408 173200 344131865 2895 2895 2895 2895 0
80 20250408 173100 344131865 2895 2895 2895 2895 0
81 20250408 173000 344131865 2895 2895 2895 2895 0
82 20250408 172900 344131865 2895 2895 2895 2895 0
83 20250408 172800 344131865 2895 2895 2895 2895 0
84 20250408 172700 344131865 2895 2895 2895 2895 0
85 20250408 172600 344131865 2895 2895 2895 2895 0
86 20250408 172500 344131865 2895 2895 2895 2895 0
87 20250408 172400 344131865 2895 2895 2895 2895 0
88 20250408 172300 344131865 2895 2895 2895 2895 0
89 20250408 172200 344131865 2895 2895 2895 2895 0
90 20250408 172100 344131865 2895 2895 2895 2895 0
91 20250408 172000 344131865 2895 2895 2895 2895 0
92 20250408 171900 344131865 2895 2895 2895 2895 3032
93 20250408 171800 344131865 2895 2895 2895 2895 0
94 20250408 171700 344131865 2895 2895 2895 2895 0
95 20250408 171600 344131865 2895 2895 2895 2895 0
96 20250408 171500 344131865 2895 2895 2895 2895 0
97 20250408 171400 344131865 2895 2895 2895 2895 0
98 20250408 171300 344131865 2895 2895 2895 2895 0
99 20250408 171200 344131865 2895 2895 2895 2895 0
100 20250408 171100 344131865 2895 2895 2895 2895 0
101 20250408 171000 344131865 2895 2895 2895 2895 0
102 20250408 170900 344131865 2895 2895 2895 2895 0
103 20250408 170800 344131865 2895 2895 2895 2895 0
104 20250408 170700 344131865 2895 2895 2895 2895 0
105 20250408 170600 344131865 2895 2895 2895 2895 0
106 20250408 170500 344131865 2895 2895 2895 2895 0
107 20250408 170400 344131865 2895 2895 2895 2895 0
108 20250408 170300 344131865 2895 2895 2895 2895 0
109 20250408 170200 344131865 2895 2895 2895 2895 0
110 20250408 170100 344131865 2895 2895 2895 2895 0
111 20250408 170000 344131865 2895 2895 2895 2895 0
112 20250408 165900 344131865 2895 2895 2895 2895 0
113 20250408 165800 344131865 2895 2895 2895 2895 0
114 20250408 165700 344131865 2895 2895 2895 2895 0
115 20250408 165600 344131865 2895 2895 2895 2895 0
116 20250408 165500 344131865 2895 2895 2895 2895 0
117 20250408 165400 344131865 2895 2895 2895 2895 0
118 20250408 165300 344131865 2895 2895 2895 2895 0
119 20250408 165200 344131865 2895 2895 2895 2895 0
120 20250408 165100 344131865 2895 2895 2895 2895 0
121 20250408 165000 344131865 2895 2895 2895 2895 0
122 20250408 164900 344131865 2895 2895 2895 2895 3032
123 20250408 164800 344131865 2895 2895 2895 2895 0
124 20250408 164700 344131865 2895 2895 2895 2895 0
125 20250408 164600 344131865 2895 2895 2895 2895 0
126 20250408 164500 344131865 2895 2895 2895 2895 0
127 20250408 164400 344131865 2895 2895 2895 2895 0
128 20250408 164300 344131865 2895 2895 2895 2895 0
129 20250408 164200 344131865 2895 2895 2895 2895 0
130 20250408 164100 344131865 2895 2895 2895 2895 0
131 20250408 164000 344131865 2895 2895 2895 2895 0
132 20250408 163900 344131865 2895 2895 2895 2895 0
133 20250408 163800 344131865 2895 2895 2895 2895 0
134 20250408 163700 344131865 2895 2895 2895 2895 0
135 20250408 163600 344131865 2895 2895 2895 2895 0
136 20250408 163500 344131865 2895 2895 2895 2895 0
137 20250408 163400 344131865 2895 2895 2895 2895 0
138 20250408 163300 344131865 2895 2895 2895 2895 0
139 20250408 163200 344131865 2895 2895 2895 2895 0
140 20250408 163100 344131865 2895 2895 2895 2895 0
141 20250408 163000 344131865 2895 2895 2895 2895 0
142 20250408 162900 344131865 2895 2895 2895 2895 0
143 20250408 162800 344131865 2895 2895 2895 2895 0
144 20250408 162700 344131865 2895 2895 2895 2895 0
145 20250408 162600 344131865 2895 2895 2895 2895 0
146 20250408 162500 344131865 2895 2895 2895 2895 0
147 20250408 162400 344131865 2895 2895 2895 2895 0
148 20250408 162300 344131865 2895 2895 2895 2895 0
149 20250408 162200 344131865 2895 2895 2895 2895 0
150 20250408 162100 344131865 2895 2895 2895 2895 0
151 20250408 162000 344131865 2895 2895 2895 2895 0
152 20250408 161900 344131865 2895 2895 2895 2895 3032
153 20250408 161800 344131865 2895 2895 2895 2895 0
154 20250408 161700 344131865 2895 2895 2895 2895 0
155 20250408 161600 344131865 2895 2895 2895 2895 0
156 20250408 161500 344131865 2895 2895 2895 2895 0
157 20250408 161400 344131865 2895 2895 2895 2895 0
158 20250408 161300 344131865 2895 2895 2895 2895 0
159 20250408 161200 344131865 2895 2895 2895 2895 0
160 20250408 161100 344131865 2895 2895 2895 2895 0
161 20250408 161000 344131865 2895 2895 2895 2895 0
162 20250408 160900 344131865 2895 2895 2895 2895 0
163 20250408 160800 344131865 2895 2895 2895 2895 0
164 20250408 160700 344131865 2895 2895 2895 2895 0
165 20250408 160600 344131865 2895 2895 2895 2895 0
166 20250408 160500 344131865 2895 2895 2895 2895 0
167 20250408 160400 344131865 2895 2895 2895 2895 0
168 20250408 160300 344131865 2895 2895 2895 2895 0
169 20250408 160200 344131865 2895 2895 2895 2895 0
170 20250408 160100 344131865 2895 2895 2895 2895 0
171 20250408 160000 344131865 2895 2895 2895 2895 0
172 20250408 155900 344131865 2895 2895 2895 2895 0
173 20250408 155800 344131865 2895 2895 2895 2895 0
174 20250408 155700 344131865 2895 2895 2895 2895 0
175 20250408 155600 344131865 2895 2895 2895 2895 0
176 20250408 155500 344131865 2895 2895 2895 2895 0
177 20250408 155400 344131865 2895 2895 2895 2895 0
178 20250408 155300 344131865 2895 2895 2895 2895 0
179 20250408 155200 344131865 2895 2895 2895 2895 0
180 20250408 155100 344131865 2895 2895 2895 2895 0
181 20250408 155000 344131865 2895 2895 2895 2895 0
182 20250408 154900 344131865 2895 2895 2895 2895 3032
183 20250408 154800 344131865 2895 2895 2895 2895 0
184 20250408 154700 344131865 2895 2895 2895 2895 0
185 20250408 154600 344131865 2895 2895 2895 2895 0
186 20250408 154500 344131865 2895 2895 2895 2895 0
187 20250408 154400 344131865 2895 2895 2895 2895 0
188 20250408 154300 344131865 2895 2895 2895 2895 0
189 20250408 154200 344131865 2895 2895 2895 2895 0
190 20250408 154100 344131865 2895 2895 2895 2895 0
191 20250408 154000 344131865 2895 2895 2895 2895 0
192 20250408 153900 344131865 2895 2895 2895 2895 0
193 20250408 153800 344131865 2895 2895 2895 2895 0
194 20250408 153700 344131865 2895 2895 2895 2895 0
195 20250408 153600 344131865 2895 2895 2895 2895 0
196 20250408 153500 344131865 2895 2895 2895 2895 0
197 20250408 153400 344131865 2895 2895 2895 2895 0
198 20250408 153300 344131865 2895 2895 2895 2895 0
199 20250408 153200 344131865 2895 2895 2895 2895 0
200 20250408 153100 344131865 2895 2895 2895 2895 0
201 20250408 153000 344131865 2895 2895 2895 2895 3032
202 20250408 152900 335354225 2895 2895 2895 2895 0
203 20250408 152800 335354225 2895 2895 2895 2895 0
204 20250408 152700 335354225 2895 2895 2895 2895 0
205 20250408 152600 335354225 2895 2895 2895 2895 0
206 20250408 152500 335354225 2895 2895 2895 2895 0
207 20250408 152400 335354225 2895 2895 2895 2895 0
208 20250408 152300 335354225 2895 2895 2895 2895 0
209 20250408 152200 335354225 2895 2895 2895 2895 0
210 20250408 152100 335354225 2895 2895 2895 2895 0
211 20250408 152000 335354225 2895 2895 2895 2895 0
212 20250408 151900 335354225 2895 2885 2895 2880 429
213 20250408 151800 334118540 2875 2895 2895 2865 10361
214 20250408 151700 304299745 2900 2900 2900 2900 0
215 20250408 151600 304299745 2900 2900 2900 2900 46
216 20250408 151500 304166345 2900 2900 2900 2900 0
217 20250408 151400 304166345 2900 2900 2900 2900 9
218 20250408 151300 304140245 2900 2900 2900 2900 1000
219 20250408 151200 301240245 2900 2900 2900 2900 0
220 20250408 151100 301240245 2900 2900 2900 2900 0
221 20250408 151000 301240245 2900 2900 2900 2900 0
222 20250408 150900 301240245 2900 2900 2900 2900 4
223 20250408 150800 301228645 2900 2900 2900 2900 0
224 20250408 150700 301228645 2900 2900 2900 2900 20
225 20250408 150600 301170645 2905 2905 2905 2905 0
226 20250408 150500 301170645 2905 2905 2905 2905 0
227 20250408 150400 301170645 2905 2905 2905 2905 0
228 20250408 150300 301170645 2905 2900 2905 2900 1138
229 20250408 150200 297869735 2900 2895 2900 2895 1124
230 20250408 150100 294614630 2895 2895 2895 2895 0
231 20250408 150000 294614630 2895 2895 2895 2895 0
232 20250408 145900 294614630 2895 2895 2895 2895 0
233 20250408 145800 294614630 2895 2890 2895 2890 28
234 20250408 145700 294533670 2890 2890 2890 2885 1100
235 20250408 145600 291357590 2895 2895 2895 2895 0
236 20250408 145500 291357590 2895 2895 2895 2895 0
237 20250408 145400 291357590 2895 2895 2895 2895 0
238 20250408 145300 291357590 2895 2890 2895 2890 44
239 20250408 145200 291230330 2890 2890 2890 2890 176
240 20250408 145100 290721690 2895 2895 2895 2895 24
241 20250408 145000 290652210 2895 2895 2895 2895 0
242 20250408 144900 290652210 2895 2890 2895 2890 241
243 20250408 144800 289955515 2895 2895 2895 2895 0
244 20250408 144700 289955515 2895 2895 2895 2895 0
245 20250408 144600 289955515 2895 2895 2895 2895 0
246 20250408 144500 289955515 2895 2895 2895 2895 100
247 20250408 144400 289666015 2895 2895 2895 2895 1
248 20250408 144300 289663120 2890 2890 2890 2890 0
249 20250408 144200 289663120 2890 2890 2890 2890 27
250 20250408 144100 289585090 2895 2895 2895 2895 0
251 20250408 144000 289585090 2895 2895 2895 2895 0
252 20250408 143900 289585090 2895 2895 2895 2895 0
253 20250408 143800 289585090 2895 2895 2895 2895 0
254 20250408 143700 289585090 2895 2895 2895 2895 0
255 20250408 143600 289585090 2895 2885 2895 2880 178
256 20250408 143500 289071885 2885 2885 2885 2870 1150
257 20250408 143400 285767255 2895 2895 2895 2895 74
258 20250408 143300 285553025 2875 2895 2895 2875 6080
259 20250408 143200 268064055 2895 2890 2895 2890 35
260 20250408 143100 267962735 2880 2880 2880 2880 0
261 20250408 143000 267962735 2880 2885 2885 2880 4000
262 20250408 142900 256437595 2890 2890 2890 2890 0
263 20250408 142800 256437595 2890 2890 2890 2890 0
264 20250408 142700 256437595 2890 2890 2890 2890 0
265 20250408 142600 256437595 2890 2890 2890 2890 183
266 20250408 142500 255908725 2890 2890 2890 2890 0
267 20250408 142400 255908725 2890 2890 2890 2890 0
268 20250408 142300 255908725 2890 2890 2890 2890 0
269 20250408 142200 255908725 2890 2890 2890 2890 0
270 20250408 142100 255908725 2890 2890 2890 2890 0
271 20250408 142000 255908725 2890 2890 2890 2890 0
272 20250408 141900 255908725 2890 2890 2890 2890 0
273 20250408 141800 255908725 2890 2890 2890 2890 0
274 20250408 141700 255908725 2890 2890 2890 2890 24
275 20250408 141600 255839365 2890 2890 2890 2890 0
276 20250408 141500 255839365 2890 2890 2890 2890 0
277 20250408 141400 255839365 2890 2890 2890 2890 0
278 20250408 141300 255839365 2890 2890 2890 2890 0
279 20250408 141200 255839365 2890 2890 2890 2890 0
280 20250408 141100 255839365 2890 2890 2890 2890 0
281 20250408 141000 255839365 2890 2900 2900 2890 4135
282 20250408 140900 243882885 2900 2900 2900 2900 0
283 20250408 140800 243882885 2900 2900 2900 2900 0
284 20250408 140700 243882885 2900 2900 2900 2900 1
285 20250408 140600 243879985 2900 2900 2900 2900 0
286 20250408 140500 243879985 2900 2895 2900 2895 370
287 20250408 140400 242808810 2895 2895 2895 2895 0
288 20250408 140300 242808810 2895 2895 2895 2895 635
289 20250408 140200 240970485 2900 2900 2900 2900 1
290 20250408 140100 240967585 2900 2900 2900 2900 0
291 20250408 140000 240967585 2900 2900 2900 2900 27
292 20250408 135900 240889285 2900 2900 2900 2900 1
293 20250408 135800 240886385 2900 2900 2900 2900 0
294 20250408 135700 240886385 2900 2900 2900 2900 0
295 20250408 135600 240886385 2900 2895 2900 2895 638
296 20250408 135500 239039370 2895 2895 2895 2895 549
297 20250408 135400 237450015 2895 2895 2895 2895 0
298 20250408 135300 237450015 2895 2895 2895 2895 0
299 20250408 135200 237450015 2895 2895 2895 2895 0
300 20250408 135100 237450015 2895 2895 2895 2895 0
301 20250408 135000 237450015 2895 2895 2895 2895 0
302 20250408 134900 237450015 2895 2895 2895 2895 0
303 20250408 134800 237450015 2895 2895 2895 2895 0
304 20250408 134700 237450015 2895 2895 2895 2895 0
305 20250408 134600 237450015 2895 2895 2895 2895 0
306 20250408 134500 237450015 2895 2895 2895 2895 0
307 20250408 134400 237450015 2895 2895 2895 2895 0
308 20250408 134300 237450015 2895 2895 2895 2895 24
309 20250408 134200 237380535 2895 2895 2895 2895 0
310 20250408 134100 237380535 2895 2895 2895 2895 0
311 20250408 134000 237380535 2895 2895 2895 2895 0
312 20250408 133900 237380535 2895 2890 2895 2890 2
313 20250408 133800 237374750 2890 2890 2890 2890 0
314 20250408 133700 237374750 2890 2890 2890 2890 40
315 20250408 133600 237259150 2890 2890 2890 2890 576
316 20250408 133500 235594510 2895 2895 2895 2895 0
317 20250408 133400 235594510 2895 2895 2895 2895 1
318 20250408 133300 235591615 2890 2890 2890 2890 7
319 20250408 133200 235571385 2895 2895 2895 2895 0
320 20250408 133100 235571385 2895 2895 2895 2895 500
321 20250408 133000 234123885 2895 2890 2895 2890 92
322 20250408 132900 233858000 2895 2895 2895 2895 0
323 20250408 132800 233858000 2895 2895 2895 2895 90
324 20250408 132700 233597450 2895 2895 2895 2895 60
325 20250408 132600 233423750 2895 2895 2895 2895 26
326 20250408 132500 233348480 2895 2895 2895 2895 0
327 20250408 132400 233348480 2895 2895 2895 2895 0
328 20250408 132300 233348480 2895 2895 2895 2895 536
329 20250408 132200 231796760 2895 2895 2895 2895 0
330 20250408 132100 231796760 2895 2895 2895 2895 0
331 20250408 132000 231796760 2895 2895 2895 2895 0
332 20250408 131900 231796760 2895 2895 2895 2895 1
333 20250408 131800 231793865 2890 2890 2890 2890 585
334 20250408 131700 230103215 2885 2890 2890 2885 131
335 20250408 131600 229725180 2890 2890 2890 2890 0
336 20250408 131500 229725180 2890 2890 2890 2890 0
337 20250408 131400 229725180 2890 2890 2890 2890 0
338 20250408 131300 229725180 2890 2890 2890 2890 22
339 20250408 131200 229661600 2890 2890 2890 2890 0
340 20250408 131100 229661600 2890 2890 2890 2890 0
341 20250408 131000 229661600 2890 2890 2890 2890 1
342 20250408 130900 229658710 2895 2895 2895 2895 64
343 20250408 130800 229473430 2895 2895 2895 2895 0
344 20250408 130700 229473430 2895 2895 2895 2895 2
345 20250408 130600 229467640 2900 2900 2900 2900 0
346 20250408 130500 229467640 2900 2900 2900 2900 0
347 20250408 130400 229467640 2900 2900 2900 2900 0
348 20250408 130300 229467640 2900 2900 2900 2900 520
349 20250408 130200 227959640 2900 2900 2900 2900 1
350 20250408 130100 227956740 2885 2885 2885 2885 0
351 20250408 130000 227956740 2885 2885 2885 2885 0
352 20250408 125900 227956740 2885 2885 2885 2885 0
353 20250408 125800 227956740 2885 2885 2885 2885 0
354 20250408 125700 227956740 2885 2885 2885 2885 0
355 20250408 125600 227956740 2885 2885 2885 2885 0
356 20250408 125500 227956740 2885 2890 2890 2880 3957
357 20250408 125400 216542930 2900 2900 2900 2900 0
358 20250408 125300 216542930 2900 2900 2900 2900 86
359 20250408 125200 216293530 2900 2900 2900 2900 25
360 20250408 125100 216221030 2900 2900 2900 2900 0
361 20250408 125000 216221030 2900 2900 2900 2900 0
362 20250408 124900 216221030 2900 2900 2900 2900 2
363 20250408 124800 216215230 2900 2900 2900 2900 0
364 20250408 124700 216215230 2900 2900 2900 2900 0
365 20250408 124600 216215230 2900 2900 2900 2900 0
366 20250408 124500 216215230 2900 2900 2900 2900 0
367 20250408 124400 216215230 2900 2900 2900 2900 0
368 20250408 124300 216215230 2900 2900 2900 2900 1
369 20250408 124200 216212330 2900 2900 2900 2900 0
370 20250408 124100 216212330 2900 2900 2900 2900 0
371 20250408 124000 216212330 2900 2900 2900 2900 60
372 20250408 123900 216038330 2900 2900 2900 2900 0
373 20250408 123800 216038330 2900 2900 2900 2900 0
374 20250408 123700 216038330 2900 2900 2900 2900 0
375 20250408 123600 216038330 2900 2900 2900 2900 0
376 20250408 123500 216038330 2900 2900 2900 2900 25
377 20250408 123400 215965830 2885 2890 2890 2885 500
378 20250408 123300 214521835 2890 2890 2890 2890 0
379 20250408 123200 214521835 2890 2890 2890 2890 0
380 20250408 123100 214521835 2890 2890 2890 2890 0
381 20250408 123000 214521835 2890 2890 2890 2890 0
382 20250408 122900 214521835 2890 2890 2890 2890 0
383 20250408 122800 214521835 2890 2890 2890 2890 0
384 20250408 122700 214521835 2890 2890 2890 2890 0
385 20250408 122600 214521835 2890 2890 2890 2890 0
386 20250408 122500 214521835 2890 2890 2890 2890 0
387 20250408 122400 214521835 2890 2890 2890 2890 0
388 20250408 122300 214521835 2890 2890 2890 2890 0
389 20250408 122200 214521835 2890 2890 2890 2890 0
390 20250408 122100 214521835 2890 2890 2890 2890 0
391 20250408 122000 214521835 2890 2890 2890 2890 0
392 20250408 121900 214521835 2890 2890 2890 2890 244
393 20250408 121800 213816675 2905 2905 2905 2905 25
394 20250408 121700 213744050 2895 2895 2895 2895 602
395 20250408 121600 212001260 2895 2895 2895 2895 0
396 20250408 121500 212001260 2895 2895 2895 2895 0
397 20250408 121400 212001260 2895 2895 2895 2895 0
398 20250408 121300 212001260 2895 2895 2895 2895 1300
399 20250408 121200 208237760 2895 2895 2895 2895 2
400 20250408 121100 208231970 2900 2900 2900 2900 1140
401 20250408 121000 204925970 2905 2905 2905 2905 40
402 20250408 120900 204809770 2905 2905 2905 2905 1011
403 20250408 120800 201872815 2905 2905 2905 2905 1000
404 20250408 120700 198967815 2905 2905 2905 2905 0
405 20250408 120600 198967815 2905 2905 2905 2905 1023
406 20250408 120500 195996000 2905 2905 2905 2905 104
407 20250408 120400 195693880 2910 2910 2910 2910 0
408 20250408 120300 195693880 2910 2910 2910 2910 0
409 20250408 120200 195693880 2910 2910 2910 2910 300
410 20250408 120100 194820880 2910 2910 2910 2910 25
411 20250408 120000 194748130 2910 2910 2910 2910 0
412 20250408 115900 194748130 2910 2910 2910 2910 0
413 20250408 115800 194748130 2910 2910 2910 2910 0
414 20250408 115700 194748130 2910 2910 2910 2910 0
415 20250408 115600 194748130 2910 2910 2910 2910 0
416 20250408 115500 194748130 2910 2910 2910 2910 0
417 20250408 115400 194748130 2910 2910 2910 2910 0
418 20250408 115300 194748130 2910 2910 2910 2910 0
419 20250408 115200 194748130 2910 2910 2910 2910 0
420 20250408 115100 194748130 2910 2910 2910 2910 0
421 20250408 115000 194748130 2910 2910 2910 2910 1499
422 20250408 114900 190386040 2915 2915 2915 2915 0
423 20250408 114800 190386040 2915 2915 2915 2915 500
424 20250408 114700 188928540 2915 2915 2915 2915 477
425 20250408 114600 187538085 2920 2915 2920 2915 653
426 20250408 114500 185634585 2915 2915 2915 2915 370
427 20250408 114400 184556035 2915 2915 2915 2915 25
428 20250408 114300 184483160 2915 2915 2915 2915 350
429 20250408 114200 183462910 2915 2915 2915 2915 175
430 20250408 114100 182952785 2920 2920 2920 2920 0
431 20250408 114000 182952785 2920 2920 2920 2920 0
432 20250408 113900 182952785 2920 2920 2920 2915 189
433 20250408 113800 182401055 2915 2915 2915 2915 1
434 20250408 113700 182398140 2920 2910 2920 2910 3585
435 20250408 113600 171942205 2910 2910 2910 2910 0
436 20250408 113500 171942205 2910 2910 2910 2905 787
437 20250408 113400 169652050 2915 2915 2915 2915 1
438 20250408 113300 169649135 2910 2910 2910 2910 500
439 20250408 113200 168194135 2915 2915 2915 2915 2
440 20250408 113100 168188305 2915 2915 2915 2915 0
441 20250408 113000 168188305 2915 2915 2915 2915 0
442 20250408 112900 168188305 2915 2915 2915 2915 0
443 20250408 112800 168188305 2915 2915 2915 2915 0
444 20250408 112700 168188305 2915 2915 2915 2915 25
445 20250408 112600 168115430 2915 2915 2915 2915 0
446 20250408 112500 168115430 2915 2915 2915 2915 210
447 20250408 112400 167503280 2915 2910 2915 2910 751
448 20250408 112300 165317865 2915 2915 2915 2915 0
449 20250408 112200 165317865 2915 2915 2915 2915 0
450 20250408 112100 165317865 2915 2915 2915 2915 0
451 20250408 112000 165317865 2915 2915 2915 2915 410
452 20250408 111900 164122715 2915 2915 2915 2915 52
453 20250408 111800 163971135 2915 2915 2915 2915 500
454 20250408 111700 162513635 2915 2915 2915 2915 0
455 20250408 111600 162513635 2915 2915 2915 2915 1088
456 20250408 111500 159342115 2910 2910 2910 2910 0
457 20250408 111400 159342115 2910 2910 2910 2910 454
458 20250408 111300 158020975 2915 2915 2915 2915 261
459 20250408 111200 157260160 2915 2915 2915 2915 0
460 20250408 111100 157260160 2915 2910 2915 2910 758
461 20250408 111000 155050645 2915 2915 2915 2915 25
462 20250408 110900 154977770 2915 2910 2915 2910 1540
463 20250408 110800 150488890 2915 2915 2915 2915 20
464 20250408 110700 150430590 2915 2915 2915 2915 0
465 20250408 110600 150430590 2915 2915 2915 2915 1024
466 20250408 110500 147445630 2910 2910 2910 2910 0
467 20250408 110400 147445630 2910 2910 2910 2910 0
468 20250408 110300 147445630 2910 2915 2915 2910 42
469 20250408 110200 147323260 2915 2915 2915 2915 6
470 20250408 110100 147305770 2905 2905 2905 2905 0
471 20250408 110000 147305770 2905 2910 2910 2905 240
472 20250408 105900 146608015 2910 2910 2910 2910 0
473 20250408 105800 146608015 2910 2915 2915 2910 1144
474 20250408 105700 143277755 2915 2915 2920 2915 609
475 20250408 105600 141500020 2915 2915 2915 2915 190
476 20250408 105500 140946170 2910 2920 2920 2910 121
477 20250408 105400 140593600 2920 2905 2920 2905 8531
478 20250408 105300 115711605 2905 2905 2905 2905 25
479 20250408 105200 115638980 2905 2905 2905 2900 251
480 20250408 105100 114910635 2900 2900 2900 2900 190
481 20250408 105000 114359635 2900 2900 2900 2900 20
482 20250408 104900 114301635 2905 2910 2910 2905 44
483 20250408 104800 114173665 2890 2900 2910 2890 3178
484 20250408 104700 104957600 2900 2895 2900 2895 252
485 20250408 104600 104228055 2895 2895 2895 2895 289
486 20250408 104500 103391400 2900 2895 2900 2895 1192
487 20250408 104400 99940550 2900 2885 2900 2880 1543
488 20250408 104300 95475755 2890 2890 2890 2890 2
489 20250408 104200 95469975 2895 2895 2895 2895 0
490 20250408 104100 95469975 2895 2895 2895 2895 0
491 20250408 104000 95469975 2895 2895 2895 2895 0
492 20250408 103900 95469975 2895 2880 2895 2880 3213
493 20250408 103800 86185700 2875 2875 2875 2875 1
494 20250408 103700 86182825 2880 2880 2880 2880 360
495 20250408 103600 85146025 2865 2880 2890 2865 1344
496 20250408 103500 81273425 2875 2875 2875 2875 40
497 20250408 103400 81158425 2880 2880 2880 2880 500
498 20250408 103300 79718425 2880 2875 2880 2875 2342
499 20250408 103200 72979550 2870 2870 2870 2870 790
500 20250408 103100 70712250 2870 2870 2870 2870 0
501 20250408 103000 70712250 2870 2865 2870 2865 1543
502 20250408 102900 66284605 2865 2865 2865 2865 47
503 20250408 102800 66149950 2855 2865 2865 2855 133
504 20250408 102700 65769600 2870 2865 2870 2865 1784
505 20250408 102600 60650620 2865 2865 2865 2865 290
506 20250408 102500 59819770 2865 2865 2865 2865 250
507 20250408 102400 59103520 2865 2865 2865 2865 290
508 20250408 102300 58272670 2870 2865 2870 2865 689
509 20250408 102200 56298230 2865 2865 2865 2865 0
510 20250408 102100 56298230 2865 2865 2865 2865 0
511 20250408 102000 56298230 2865 2865 2865 2865 0
512 20250408 101900 56298230 2865 2860 2865 2860 85
513 20250408 101800 56055000 2860 2860 2860 2860 4841
514 20250408 101700 42209740 2865 2865 2865 2865 0
515 20250408 101600 42209740 2865 2865 2865 2865 0
516 20250408 101500 42209740 2865 2865 2865 2865 0
517 20250408 101400 42209740 2865 2865 2865 2865 0
518 20250408 101300 42209740 2865 2865 2865 2865 500
519 20250408 101200 40777240 2865 2865 2865 2865 0
520 20250408 101100 40777240 2865 2865 2865 2865 0
521 20250408 101000 40777240 2865 2860 2865 2860 1059
522 20250408 100900 37748470 2860 2860 2860 2860 41
523 20250408 100800 37631210 2860 2860 2860 2860 11
524 20250408 100700 37599750 2860 2860 2860 2860 0
525 20250408 100600 37599750 2860 2860 2860 2860 0
526 20250408 100500 37599750 2860 2860 2860 2860 0
527 20250408 100400 37599750 2860 2860 2860 2860 0
528 20250408 100300 37599750 2860 2860 2860 2860 236
529 20250408 100200 36924790 2870 2870 2870 2870 25
530 20250408 100100 36853040 2870 2870 2870 2870 0
531 20250408 100000 36853040 2870 2865 2870 2865 501
532 20250408 095900 35415650 2865 2865 2865 2865 0
533 20250408 095800 35415650 2865 2865 2865 2865 0
534 20250408 095700 35415650 2865 2865 2865 2865 4
535 20250408 095600 35404190 2870 2870 2870 2870 4
536 20250408 095500 35392710 2865 2865 2865 2865 0
537 20250408 095400 35392710 2865 2865 2865 2865 0
538 20250408 095300 35392710 2865 2870 2870 2865 2
539 20250408 095200 35386975 2875 2870 2875 2870 504
540 20250408 095100 33940475 2870 2865 2870 2865 259
541 20250408 095000 33198425 2860 2860 2860 2860 0
542 20250408 094900 33198425 2860 2860 2860 2860 300
543 20250408 094800 32340425 2865 2865 2865 2865 50
544 20250408 094700 32197175 2860 2860 2860 2860 0
545 20250408 094600 32197175 2860 2860 2860 2860 0
546 20250408 094500 32197175 2860 2860 2860 2860 17
547 20250408 094400 32148555 2865 2865 2865 2865 117
548 20250408 094300 31813350 2865 2865 2865 2865 61
549 20250408 094200 31638585 2865 2865 2865 2865 26
550 20250408 094100 31564095 2865 2865 2865 2865 27
551 20250408 094000 31486740 2865 2865 2865 2865 0
552 20250408 093900 31486740 2865 2865 2865 2865 0
553 20250408 093800 31486740 2865 2865 2865 2865 1
554 20250408 093700 31483875 2865 2865 2865 2865 9
555 20250408 093600 31458090 2865 2860 2865 2860 152
556 20250408 093500 31022615 2860 2865 2865 2860 13
557 20250408 093400 30985430 2855 2865 2865 2855 507
558 20250408 093300 29532885 2860 2860 2860 2860 14
559 20250408 093200 29492845 2865 2865 2865 2865 0
560 20250408 093100 29492845 2865 2865 2865 2865 529
561 20250408 093000 27977260 2865 2865 2865 2865 152
562 20250408 092900 27541780 2865 2865 2865 2865 0
563 20250408 092800 27541780 2865 2865 2865 2865 0
564 20250408 092700 27541780 2865 2865 2865 2865 30
565 20250408 092600 27455830 2865 2865 2865 2865 1
566 20250408 092500 27452965 2860 2860 2860 2860 0
567 20250408 092400 27452965 2860 2860 2860 2860 174
568 20250408 092300 26955325 2865 2865 2865 2865 0
569 20250408 092200 26955325 2865 2865 2865 2865 1
570 20250408 092100 26952460 2855 2855 2855 2855 70
571 20250408 092000 26752610 2850 2850 2850 2850 11
572 20250408 091900 26721260 2850 2855 2855 2850 154
573 20250408 091800 26282090 2855 2855 2855 2855 3
574 20250408 091700 26273525 2865 2865 2865 2865 1
575 20250408 091600 26270660 2855 2855 2855 2855 0
576 20250408 091500 26270660 2855 2855 2855 2855 53
577 20250408 091400 26119345 2865 2865 2865 2865 1
578 20250408 091300 26116480 2860 2860 2860 2860 0
579 20250408 091200 26116480 2860 2860 2860 2860 900
580 20250408 091100 23542480 2860 2855 2860 2855 1103
581 20250408 091000 20387910 2855 2850 2855 2845 1340
582 20250408 090900 16568910 2850 2850 2850 2850 0
583 20250408 090800 16568910 2850 2850 2850 2845 35
584 20250408 090700 16469265 2845 2845 2845 2845 0
585 20250408 090600 16469265 2845 2845 2845 2845 200
586 20250408 090500 15900265 2850 2850 2850 2850 22
587 20250408 090400 15837565 2855 2860 2860 2850 274
588 20250408 090300 15056575 2855 2855 2855 2855 1642
589 20250408 090200 10368665 2855 2860 2860 2855 51
590 20250408 090100 10223010 2860 2865 2880 2855 1557
591 20250408 090000 5748145 2845 2840 2845 2840 2021