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

596
025620/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185400,200499658,4780,4780,4780,4780,838
20250408,185300,200499658,4780,4780,4780,4780,0
20250408,185200,200499658,4780,4780,4780,4780,0
20250408,185100,200499658,4780,4780,4780,4780,0
20250408,185000,200499658,4780,4780,4780,4780,0
20250408,184900,200499658,4780,4780,4780,4780,0
20250408,184800,200499658,4780,4780,4780,4780,0
20250408,184700,200499658,4780,4780,4780,4780,0
20250408,184600,200499658,4780,4780,4780,4780,0
20250408,184500,200499658,4780,4780,4780,4780,0
20250408,184400,200499658,4780,4780,4780,4780,0
20250408,184300,200499658,4780,4780,4780,4780,0
20250408,184200,200499658,4780,4780,4780,4780,0
20250408,184100,200499658,4780,4780,4780,4780,0
20250408,184000,200499658,4780,4780,4780,4780,0
20250408,183900,200499658,4780,4780,4780,4780,0
20250408,183800,200499658,4780,4780,4780,4780,0
20250408,183700,200499658,4780,4780,4780,4780,0
20250408,183600,200499658,4780,4780,4780,4780,0
20250408,183500,200499658,4780,4780,4780,4780,0
20250408,183400,200499658,4780,4780,4780,4780,0
20250408,183300,200499658,4780,4780,4780,4780,0
20250408,183200,200499658,4780,4780,4780,4780,0
20250408,183100,200499658,4780,4780,4780,4780,0
20250408,183000,200499658,4780,4780,4780,4780,0
20250408,182900,200499658,4780,4780,4780,4780,0
20250408,182800,200499658,4780,4780,4780,4780,0
20250408,182700,200499658,4780,4780,4780,4780,0
20250408,182600,200499658,4780,4780,4780,4780,0
20250408,182500,200499658,4780,4780,4780,4780,0
20250408,182400,200499658,4780,4780,4780,4780,838
20250408,182300,200499658,4780,4780,4780,4780,0
20250408,182200,200499658,4780,4780,4780,4780,0
20250408,182100,200499658,4780,4780,4780,4780,0
20250408,182000,200499658,4780,4780,4780,4780,0
20250408,181900,200499658,4780,4780,4780,4780,0
20250408,181800,200499658,4780,4780,4780,4780,0
20250408,181700,200499658,4780,4780,4780,4780,0
20250408,181600,200499658,4780,4780,4780,4780,0
20250408,181500,200499658,4780,4780,4780,4780,0
20250408,181400,200499658,4780,4780,4780,4780,0
20250408,181300,200499658,4780,4780,4780,4780,0
20250408,181200,200499658,4780,4780,4780,4780,0
20250408,181100,200499658,4780,4780,4780,4780,0
20250408,181000,200499658,4780,4780,4780,4780,0
20250408,180900,200499658,4780,4780,4780,4780,0
20250408,180800,200499658,4780,4780,4780,4780,0
20250408,180700,200499658,4780,4780,4780,4780,0
20250408,180600,200499658,4780,4780,4780,4780,0
20250408,180500,200499658,4780,4780,4780,4780,0
20250408,180400,200499658,4780,4780,4780,4780,0
20250408,180300,200499658,4780,4780,4780,4780,0
20250408,180200,200499658,4780,4780,4780,4780,0
20250408,180100,200499658,4780,4780,4780,4780,0
20250408,180000,200499658,4780,4780,4780,4780,0
20250408,175900,200499658,4780,4780,4780,4780,0
20250408,175800,200499658,4780,4780,4780,4780,0
20250408,175700,200499658,4780,4780,4780,4780,0
20250408,175600,200499658,4780,4780,4780,4780,0
20250408,175500,200499658,4780,4780,4780,4780,0
20250408,175400,200499658,4780,4780,4780,4780,838
20250408,175300,200499658,4780,4780,4780,4780,0
20250408,175200,200499658,4780,4780,4780,4780,0
20250408,175100,200499658,4780,4780,4780,4780,0
20250408,175000,200499658,4780,4780,4780,4780,0
20250408,174900,200499658,4780,4780,4780,4780,0
20250408,174800,200499658,4780,4780,4780,4780,0
20250408,174700,200499658,4780,4780,4780,4780,0
20250408,174600,200499658,4780,4780,4780,4780,0
20250408,174500,200499658,4780,4780,4780,4780,0
20250408,174400,200499658,4780,4780,4780,4780,0
20250408,174300,200499658,4780,4780,4780,4780,0
20250408,174200,200499658,4780,4780,4780,4780,0
20250408,174100,200499658,4780,4780,4780,4780,0
20250408,174000,200499658,4780,4780,4780,4780,0
20250408,173900,200499658,4780,4780,4780,4780,0
20250408,173800,200499658,4780,4780,4780,4780,0
20250408,173700,200499658,4780,4780,4780,4780,0
20250408,173600,200499658,4780,4780,4780,4780,0
20250408,173500,200499658,4780,4780,4780,4780,0
20250408,173400,200499658,4780,4780,4780,4780,0
20250408,173300,200499658,4780,4780,4780,4780,0
20250408,173200,200499658,4780,4780,4780,4780,0
20250408,173100,200499658,4780,4780,4780,4780,0
20250408,173000,200499658,4780,4780,4780,4780,0
20250408,172900,200499658,4780,4780,4780,4780,0
20250408,172800,200499658,4780,4780,4780,4780,0
20250408,172700,200499658,4780,4780,4780,4780,0
20250408,172600,200499658,4780,4780,4780,4780,0
20250408,172500,200499658,4780,4780,4780,4780,0
20250408,172400,200499658,4780,4780,4780,4780,838
20250408,172300,200499658,4780,4780,4780,4780,0
20250408,172200,200499658,4780,4780,4780,4780,0
20250408,172100,200499658,4780,4780,4780,4780,0
20250408,172000,200499658,4780,4780,4780,4780,0
20250408,171900,200499658,4780,4780,4780,4780,0
20250408,171800,200499658,4780,4780,4780,4780,0
20250408,171700,200499658,4780,4780,4780,4780,0
20250408,171600,200499658,4780,4780,4780,4780,0
20250408,171500,200499658,4780,4780,4780,4780,0
20250408,171400,200499658,4780,4780,4780,4780,0
20250408,171300,200499658,4780,4780,4780,4780,0
20250408,171200,200499658,4780,4780,4780,4780,0
20250408,171100,200499658,4780,4780,4780,4780,0
20250408,171000,200499658,4780,4780,4780,4780,0
20250408,170900,200499658,4780,4780,4780,4780,0
20250408,170800,200499658,4780,4780,4780,4780,0
20250408,170700,200499658,4780,4780,4780,4780,0
20250408,170600,200499658,4780,4780,4780,4780,0
20250408,170500,200499658,4780,4780,4780,4780,0
20250408,170400,200499658,4780,4780,4780,4780,0
20250408,170300,200499658,4780,4780,4780,4780,0
20250408,170200,200499658,4780,4780,4780,4780,0
20250408,170100,200499658,4780,4780,4780,4780,0
20250408,170000,200499658,4780,4780,4780,4780,0
20250408,165900,200499658,4780,4780,4780,4780,0
20250408,165800,200499658,4780,4780,4780,4780,0
20250408,165700,200499658,4780,4780,4780,4780,0
20250408,165600,200499658,4780,4780,4780,4780,0
20250408,165500,200499658,4780,4780,4780,4780,0
20250408,165400,200499658,4780,4780,4780,4780,838
20250408,165300,200499658,4780,4780,4780,4780,0
20250408,165200,200499658,4780,4780,4780,4780,0
20250408,165100,200499658,4780,4780,4780,4780,0
20250408,165000,200499658,4780,4780,4780,4780,0
20250408,164900,200499658,4780,4780,4780,4780,0
20250408,164800,200499658,4780,4780,4780,4780,0
20250408,164700,200499658,4780,4780,4780,4780,0
20250408,164600,200499658,4780,4780,4780,4780,0
20250408,164500,200499658,4780,4780,4780,4780,0
20250408,164400,200499658,4780,4780,4780,4780,0
20250408,164300,200499658,4780,4780,4780,4780,0
20250408,164200,200499658,4780,4780,4780,4780,0
20250408,164100,200499658,4780,4780,4780,4780,0
20250408,164000,200499658,4780,4780,4780,4780,0
20250408,163900,200499658,4780,4780,4780,4780,0
20250408,163800,200499658,4780,4780,4780,4780,0
20250408,163700,200499658,4780,4780,4780,4780,0
20250408,163600,200499658,4780,4780,4780,4780,0
20250408,163500,200499658,4780,4780,4780,4780,0
20250408,163400,200499658,4780,4780,4780,4780,0
20250408,163300,200499658,4780,4780,4780,4780,0
20250408,163200,200499658,4780,4780,4780,4780,0
20250408,163100,200499658,4780,4780,4780,4780,0
20250408,163000,200499658,4780,4780,4780,4780,0
20250408,162900,200499658,4780,4780,4780,4780,0
20250408,162800,200499658,4780,4780,4780,4780,0
20250408,162700,200499658,4780,4780,4780,4780,0
20250408,162600,200499658,4780,4780,4780,4780,0
20250408,162500,200499658,4780,4780,4780,4780,0
20250408,162400,200499658,4780,4780,4780,4780,838
20250408,162300,200499658,4780,4780,4780,4780,0
20250408,162200,200499658,4780,4780,4780,4780,0
20250408,162100,200499658,4780,4780,4780,4780,0
20250408,162000,200499658,4780,4780,4780,4780,0
20250408,161900,200499658,4780,4780,4780,4780,0
20250408,161800,200499658,4780,4780,4780,4780,0
20250408,161700,200499658,4780,4780,4780,4780,0
20250408,161600,200499658,4780,4780,4780,4780,0
20250408,161500,200499658,4780,4780,4780,4780,0
20250408,161400,200499658,4780,4780,4780,4780,0
20250408,161300,200499658,4780,4780,4780,4780,0
20250408,161200,200499658,4780,4780,4780,4780,0
20250408,161100,200499658,4780,4780,4780,4780,0
20250408,161000,200499658,4780,4780,4780,4780,0
20250408,160900,200499658,4780,4780,4780,4780,0
20250408,160800,200499658,4780,4780,4780,4780,0
20250408,160700,200499658,4780,4780,4780,4780,0
20250408,160600,200499658,4780,4780,4780,4780,0
20250408,160500,200499658,4780,4780,4780,4780,0
20250408,160400,200499658,4780,4780,4780,4780,0
20250408,160300,200499658,4780,4780,4780,4780,0
20250408,160200,200499658,4780,4780,4780,4780,0
20250408,160100,200499658,4780,4780,4780,4780,0
20250408,160000,200499658,4780,4780,4780,4780,0
20250408,155900,200499658,4780,4780,4780,4780,0
20250408,155800,200499658,4780,4780,4780,4780,0
20250408,155700,200499658,4780,4780,4780,4780,0
20250408,155600,200499658,4780,4780,4780,4780,0
20250408,155500,200499658,4780,4780,4780,4780,0
20250408,155400,200499658,4780,4780,4780,4780,838
20250408,155300,200499658,4780,4780,4780,4780,0
20250408,155200,200499658,4780,4780,4780,4780,0
20250408,155100,200499658,4780,4780,4780,4780,0
20250408,155000,200499658,4780,4780,4780,4780,0
20250408,154900,200499658,4780,4780,4780,4780,0
20250408,154800,200499658,4780,4780,4780,4780,0
20250408,154700,200499658,4780,4780,4780,4780,0
20250408,154600,200499658,4780,4780,4780,4780,0
20250408,154500,200499658,4780,4780,4780,4780,0
20250408,154400,200499658,4780,4780,4780,4780,0
20250408,154300,200499658,4780,4780,4780,4780,0
20250408,154200,200499658,4780,4780,4780,4780,0
20250408,154100,200499658,4780,4780,4780,4780,0
20250408,154000,200499658,4780,4780,4780,4780,0
20250408,153900,200499658,4780,4780,4780,4780,0
20250408,153800,200499658,4780,4780,4780,4780,0
20250408,153700,200499658,4780,4780,4780,4780,0
20250408,153600,200499658,4780,4780,4780,4780,0
20250408,153500,200499658,4780,4780,4780,4780,0
20250408,153400,200499658,4780,4780,4780,4780,0
20250408,153300,200499658,4780,4780,4780,4780,0
20250408,153200,200499658,4780,4780,4780,4780,0
20250408,153100,200499658,4780,4780,4780,4780,0
20250408,153000,200499658,4780,4780,4780,4780,838
20250408,152900,196494018,4750,4750,4750,4750,0
20250408,152800,196494018,4750,4750,4750,4750,0
20250408,152700,196494018,4750,4750,4750,4750,0
20250408,152600,196494018,4750,4750,4750,4750,0
20250408,152500,196494018,4750,4750,4750,4750,0
20250408,152400,196494018,4750,4750,4750,4750,0
20250408,152300,196494018,4750,4750,4750,4750,0
20250408,152200,196494018,4750,4750,4750,4750,0
20250408,152100,196494018,4750,4750,4750,4750,0
20250408,152000,196494018,4750,4750,4750,4750,0
20250408,151900,196494018,4750,4750,4750,4750,21
20250408,151800,196394268,4755,4755,4755,4755,0
20250408,151700,196394268,4755,4752,4755,4752,57
20250408,151600,196123245,4755,4755,4755,4755,0
20250408,151500,196123245,4755,4755,4755,4755,0
20250408,151400,196123245,4755,4755,4755,4755,0
20250408,151300,196123245,4755,4755,4755,4755,0
20250408,151200,196123245,4755,4755,4755,4755,1000
20250408,151100,191368245,4755,4755,4755,4755,500
20250408,151000,188990745,4780,4780,4780,4780,2
20250408,150900,188981185,4755,4755,4780,4755,34
20250408,150800,188819465,4780,4780,4780,4780,0
20250408,150700,188819465,4780,4780,4780,4780,30
20250408,150600,188676065,4780,4780,4780,4780,1
20250408,150500,188671285,4750,4750,4750,4750,35
20250408,150400,188505035,4750,4750,4750,4750,0
20250408,150300,188505035,4750,4750,4750,4750,317
20250408,150200,186999285,4735,4735,4735,4735,0
20250408,150100,186999285,4735,4735,4735,4735,0
20250408,150000,186999285,4735,4735,4735,4735,0
20250408,145900,186999285,4735,4735,4735,4735,0
20250408,145800,186999285,4735,4735,4735,4735,1
20250408,145700,186994550,4750,4750,4750,4750,0
20250408,145600,186994550,4750,4750,4750,4750,0
20250408,145500,186994550,4750,4750,4750,4750,0
20250408,145400,186994550,4750,4750,4750,4750,0
20250408,145300,186994550,4750,4750,4750,4750,18
20250408,145200,186909050,4750,4745,4750,4745,357
20250408,145100,185215030,4745,4745,4745,4745,0
20250408,145000,185215030,4745,4740,4745,4740,8
20250408,144900,185177105,4735,4735,4745,4735,73
20250408,144800,184831185,4735,4740,4740,4735,380
20250408,144700,183030385,4745,4745,4745,4745,40
20250408,144600,182840585,4745,4745,4745,4745,54
20250408,144500,182584355,4745,4745,4745,4745,1
20250408,144400,182579610,4750,4750,4750,4750,1111
20250408,144300,177302360,4775,4760,4775,4760,41
20250408,144200,177107185,4750,4750,4750,4750,0
20250408,144100,177107185,4750,4750,4750,4750,0
20250408,144000,177107185,4750,4750,4750,4750,0
20250408,143900,177107185,4750,4750,4750,4750,100
20250408,143800,176632185,4760,4760,4760,4760,1655
20250408,143700,168754385,4760,4760,4760,4760,0
20250408,143600,168754385,4760,4760,4760,4760,2
20250408,143500,168744865,4750,4750,4750,4750,0
20250408,143400,168744865,4750,4750,4750,4750,0
20250408,143300,168744865,4750,4750,4750,4750,104
20250408,143200,168250865,4755,4760,4760,4755,372
20250408,143100,166480175,4760,4760,4760,4760,0
20250408,143000,166480175,4760,4760,4760,4760,0
20250408,142900,166480175,4760,4770,4770,4760,245
20250408,142800,165312125,4775,4780,4780,4775,182
20250408,142700,164442435,4780,4780,4780,4780,0
20250408,142600,164442435,4780,4815,4815,4780,406
20250408,142500,162501240,4820,4820,4820,4820,0
20250408,142400,162501240,4820,4805,4820,4805,20
20250408,142300,162404955,4785,4785,4785,4785,0
20250408,142200,162404955,4785,4785,4785,4785,0
20250408,142100,162404955,4785,4785,4785,4785,0
20250408,142000,162404955,4785,4785,4785,4785,7
20250408,141900,162371460,4785,4785,4785,4785,0
20250408,141800,162371460,4785,4805,4815,4785,106
20250408,141700,161861590,4785,4785,4785,4785,157
20250408,141600,161110345,4785,4785,4785,4785,0
20250408,141500,161110345,4785,4805,4805,4785,83
20250408,141400,160713010,4830,4830,4830,4830,0
20250408,141300,160713010,4830,4830,4830,4830,0
20250408,141200,160713010,4830,4830,4830,4830,0
20250408,141100,160713010,4830,4830,4830,4830,0
20250408,141000,160713010,4830,4830,4830,4830,0
20250408,140900,160713010,4830,4830,4830,4830,0
20250408,140800,160713010,4830,4830,4830,4830,0
20250408,140700,160713010,4830,4830,4830,4830,0
20250408,140600,160713010,4830,4830,4830,4830,0
20250408,140500,160713010,4830,4830,4830,4830,0
20250408,140400,160713010,4830,4830,4830,4830,0
20250408,140300,160713010,4830,4830,4830,4830,2
20250408,140200,160703350,4790,4790,4790,4790,230
20250408,140100,159601650,4790,4790,4790,4790,9
20250408,140000,159558540,4830,4830,4830,4830,0
20250408,135900,159558540,4830,4825,4830,4825,100
20250408,135800,159075915,4805,4805,4805,4805,0
20250408,135700,159075915,4805,4805,4805,4805,0
20250408,135600,159075915,4805,4820,4820,4805,2975
20250408,135500,144770880,4870,4845,4870,4845,321
20250408,135400,143211575,4845,4822,4845,4822,25
20250408,135300,143090569,4810,4810,4810,4810,1
20250408,135200,143085759,4810,4810,4810,4810,0
20250408,135100,143085759,4810,4810,4810,4810,1
20250408,135000,143080949,4810,4810,4810,4810,29
20250408,134900,142941459,4815,4815,4815,4815,0
20250408,134800,142941459,4815,4815,4815,4815,0
20250408,134700,142941459,4815,4815,4815,4815,0
20250408,134600,142941459,4815,4815,4815,4815,0
20250408,134500,142941459,4815,4815,4815,4815,0
20250408,134400,142941459,4815,4815,4815,4815,0
20250408,134300,142941459,4815,4815,4815,4815,1
20250408,134200,142936644,4810,4810,4810,4810,0
20250408,134100,142936644,4810,4810,4810,4810,0
20250408,134000,142936644,4810,4810,4810,4810,0
20250408,133900,142936644,4810,4810,4810,4810,0
20250408,133800,142936644,4810,4810,4810,4810,0
20250408,133700,142936644,4810,4810,4810,4810,0
20250408,133600,142936644,4810,4810,4810,4810,0
20250408,133500,142936644,4810,4810,4810,4810,0
20250408,133400,142936644,4810,4810,4810,4810,0
20250408,133300,142936644,4810,4810,4810,4810,0
20250408,133200,142936644,4810,4810,4810,4810,0
20250408,133100,142936644,4810,4810,4810,4810,0
20250408,133000,142936644,4810,4810,4810,4810,0
20250408,132900,142936644,4810,4810,4810,4810,0
20250408,132800,142936644,4810,4810,4810,4810,9
20250408,132700,142893354,4870,4870,4870,4870,0
20250408,132600,142893354,4870,4870,4870,4870,0
20250408,132500,142893354,4870,4870,4870,4870,0
20250408,132400,142893354,4870,4870,4870,4870,0
20250408,132300,142893354,4870,4870,4870,4870,0
20250408,132200,142893354,4870,4870,4870,4870,0
20250408,132100,142893354,4870,4870,4870,4870,0
20250408,132000,142893354,4870,4870,4870,4870,0
20250408,131900,142893354,4870,4870,4870,4870,0
20250408,131800,142893354,4870,4870,4870,4870,0
20250408,131700,142893354,4870,4870,4870,4870,1
20250408,131600,142888484,4875,4875,4875,4875,0
20250408,131500,142888484,4875,4875,4875,4875,0
20250408,131400,142888484,4875,4875,4875,4875,2
20250408,131300,142878734,4880,4880,4880,4880,0
20250408,131200,142878734,4880,4865,4880,4865,20
20250408,131100,142781339,4810,4810,4810,4810,0
20250408,131000,142781339,4810,4810,4810,4810,0
20250408,130900,142781339,4810,4810,4810,4810,0
20250408,130800,142781339,4810,4810,4810,4810,7
20250408,130700,142747669,4885,4885,4885,4885,0
20250408,130600,142747669,4885,4885,4885,4885,0
20250408,130500,142747669,4885,4805,4885,4790,317
20250408,130400,141222239,4805,4812,4812,4805,183
20250408,130300,140342485,4810,4810,4810,4810,0
20250408,130200,140342485,4810,4810,4810,4810,0
20250408,130100,140342485,4810,4810,4810,4810,0
20250408,130000,140342485,4810,4795,4810,4795,364
20250408,125900,138592330,4800,4800,4800,4800,0
20250408,125800,138592330,4800,4800,4800,4800,0
20250408,125700,138592330,4800,4800,4800,4800,6
20250408,125600,138563530,4800,4800,4800,4800,1
20250408,125500,138558730,4810,4810,4810,4810,0
20250408,125400,138558730,4810,4810,4810,4810,0
20250408,125300,138558730,4810,4810,4810,4810,0
20250408,125200,138558730,4810,4810,4810,4810,1
20250408,125100,138553920,4760,4760,4760,4760,0
20250408,125000,138553920,4760,4760,4760,4760,1
20250408,124900,138549160,4805,4800,4805,4800,500
20250408,124800,136146865,4750,4750,4750,4750,0
20250408,124700,136146865,4750,4750,4750,4750,0
20250408,124600,136146865,4750,4750,4750,4750,0
20250408,124500,136146865,4750,4750,4750,4750,0
20250408,124400,136146865,4750,4750,4750,4750,0
20250408,124300,136146865,4750,4750,4750,4750,0
20250408,124200,136146865,4750,4750,4750,4750,6
20250408,124100,136118365,4760,4760,4760,4760,0
20250408,124000,136118365,4760,4760,4760,4760,362
20250408,123900,134395245,4760,4760,4760,4760,0
20250408,123800,134395245,4760,4760,4760,4760,0
20250408,123700,134395245,4760,4760,4760,4760,0
20250408,123600,134395245,4760,4760,4760,4760,1
20250408,123500,134390485,4760,4760,4760,4760,0
20250408,123400,134390485,4760,4760,4760,4760,70
20250408,123300,134057285,4750,4750,4750,4750,0
20250408,123200,134057285,4750,4745,4750,4745,111
20250408,123100,133530040,4745,4735,4745,4735,141
20250408,123000,132861665,4710,4710,4710,4710,0
20250408,122900,132861665,4710,4710,4710,4710,0
20250408,122800,132861665,4710,4740,4740,4710,268
20250408,122700,131595575,4735,4735,4735,4735,12
20250408,122600,131538755,4740,4740,4740,4740,173
20250408,122500,130718735,4740,4740,4740,4740,0
20250408,122400,130718735,4740,4740,4740,4740,61
20250408,122300,130429595,4750,4750,4750,4750,690
20250408,122200,127152095,4755,4760,4760,4755,130
20250408,122100,126533610,4755,4755,4755,4755,0
20250408,122000,126533610,4755,4755,4755,4755,0
20250408,121900,126533610,4755,4755,4755,4755,0
20250408,121800,126533610,4755,4760,4760,4755,12
20250408,121700,126476545,4750,4800,4800,4750,1298
20250408,121600,120298570,4785,4790,4790,4785,132
20250408,121500,119666945,4790,4790,4790,4790,4
20250408,121400,119647785,4790,4790,4790,4790,198
20250408,121300,118699365,4795,4795,4795,4795,50
20250408,121200,118459615,4805,4805,4805,4805,0
20250408,121100,118459615,4805,4805,4805,4805,0
20250408,121000,118459615,4805,4805,4805,4805,0
20250408,120900,118459615,4805,4805,4805,4805,0
20250408,120800,118459615,4805,4805,4805,4805,0
20250408,120700,118459615,4805,4805,4805,4805,0
20250408,120600,118459615,4805,4805,4805,4805,0
20250408,120500,118459615,4805,4795,4805,4795,11
20250408,120400,118406860,4790,4790,4790,4790,0
20250408,120300,118406860,4790,4790,4790,4790,0
20250408,120200,118406860,4790,4790,4790,4790,6
20250408,120100,118378120,4790,4790,4790,4790,80
20250408,120000,117994920,4790,4790,4790,4790,0
20250408,115900,117994920,4790,4790,4790,4790,31
20250408,115800,117846430,4795,4805,4805,4795,1237
20250408,115700,111904990,4810,4815,4815,4810,211
20250408,115600,110890070,4845,4845,4845,4845,0
20250408,115500,110890070,4845,4845,4845,4845,0
20250408,115400,110890070,4845,4845,4845,4845,0
20250408,115300,110890070,4845,4845,4845,4845,0
20250408,115200,110890070,4845,4845,4845,4845,0
20250408,115100,110890070,4845,4835,4845,4835,169
20250408,115000,110072475,4810,4810,4810,4810,1
20250408,114900,110067665,4805,4805,4805,4805,0
20250408,114800,110067665,4805,4805,4805,4805,0
20250408,114700,110067665,4805,4805,4805,4805,0
20250408,114600,110067665,4805,4835,4835,4805,214
20250408,114500,109037925,4815,4815,4815,4815,0
20250408,114400,109037925,4815,4815,4815,4815,0
20250408,114300,109037925,4815,4815,4815,4815,1
20250408,114200,109033110,4810,4810,4810,4810,0
20250408,114100,109033110,4810,4810,4810,4810,0
20250408,114000,109033110,4810,4815,4815,4810,452
20250408,113900,106858575,4815,4815,4815,4815,1
20250408,113800,106853760,4800,4800,4800,4800,0
20250408,113700,106853760,4800,4800,4800,4800,0
20250408,113600,106853760,4800,4800,4800,4800,0
20250408,113500,106853760,4800,4800,4800,4800,0
20250408,113400,106853760,4800,4800,4800,4800,0
20250408,113300,106853760,4800,4805,4805,4800,542
20250408,113200,104251885,4800,4845,4845,4800,41
20250408,113100,104053735,4800,4825,4825,4800,271
20250408,113000,102750055,4820,4850,4850,4815,990
20250408,112900,97975180,4850,4850,4850,4850,0
20250408,112800,97975180,4850,4850,4850,4850,209
20250408,112700,96961530,4850,4855,4855,4850,687
20250408,112600,93629545,4860,4860,4860,4860,0
20250408,112500,93629545,4860,4865,4865,4860,410
20250408,112400,91636500,4865,4865,4865,4865,80
20250408,112300,91247300,4865,4865,4865,4865,149
20250408,112200,90522415,4865,4865,4865,4865,0
20250408,112100,90522415,4865,4865,4865,4865,0
20250408,112000,90522415,4865,4865,4865,4865,413
20250408,111900,88513170,4865,4865,4865,4865,0
20250408,111800,88513170,4865,4860,4865,4860,759
20250408,111700,84823510,4865,4890,4890,4865,2974
20250408,111600,70329450,4900,4900,4900,4900,0
20250408,111500,70329450,4900,4900,4900,4900,0
20250408,111400,70329450,4900,4900,4900,4900,0
20250408,111300,70329450,4900,4900,4900,4900,0
20250408,111200,70329450,4900,4900,4900,4900,0
20250408,111100,70329450,4900,4900,4900,4900,0
20250408,111000,70329450,4900,4900,4900,4900,7
20250408,110900,70295150,4895,4900,4900,4895,68
20250408,110800,69961955,4900,4900,4900,4900,0
20250408,110700,69961955,4900,4900,4900,4900,0
20250408,110600,69961955,4900,4900,4900,4900,0
20250408,110500,69961955,4900,4905,4905,4900,125
20250408,110400,69349330,4910,4910,4910,4910,0
20250408,110300,69349330,4910,4910,4910,4910,0
20250408,110200,69349330,4910,4910,4910,4910,0
20250408,110100,69349330,4910,4910,4910,4910,0
20250408,110000,69349330,4910,4910,4910,4910,0
20250408,105900,69349330,4910,4910,4910,4910,0
20250408,105800,69349330,4910,4910,4910,4910,0
20250408,105700,69349330,4910,4910,4910,4910,33
20250408,105600,69187300,4905,4905,4905,4905,0
20250408,105500,69187300,4905,4905,4905,4905,0
20250408,105400,69187300,4905,4905,4905,4905,0
20250408,105300,69187300,4905,4905,4905,4905,0
20250408,105200,69187300,4905,4905,4905,4905,0
20250408,105100,69187300,4905,4905,4905,4905,0
20250408,105000,69187300,4905,4905,4905,4905,0
20250408,104900,69187300,4905,4905,4905,4905,202
20250408,104800,68196490,4905,4905,4905,4905,24
20250408,104700,68078770,4905,4905,4905,4905,0
20250408,104600,68078770,4905,4905,4905,4905,0
20250408,104500,68078770,4905,4905,4905,4905,0
20250408,104400,68078770,4905,4905,4905,4905,0
20250408,104300,68078770,4905,4900,4905,4900,292
20250408,104200,66647095,4890,4900,4900,4890,842
20250408,104100,62527615,4905,4905,4905,4905,31
20250408,104000,62375560,4905,4905,4905,4905,5
20250408,103900,62351035,4905,4905,4905,4905,74
20250408,103800,61988065,4910,4910,4910,4910,27
20250408,103700,61855495,4910,4910,4910,4910,0
20250408,103600,61855495,4910,4910,4910,4910,0
20250408,103500,61855495,4910,4910,4910,4910,0
20250408,103400,61855495,4910,4910,4910,4910,0
20250408,103300,61855495,4910,4910,4910,4910,0
20250408,103200,61855495,4910,4910,4910,4910,0
20250408,103100,61855495,4910,4910,4910,4910,97
20250408,103000,61379225,4915,4915,4915,4915,0
20250408,102900,61379225,4915,4915,4915,4915,0
20250408,102800,61379225,4915,4915,4915,4915,0
20250408,102700,61379225,4915,4915,4915,4915,173
20250408,102600,60528930,4920,4920,4920,4920,0
20250408,102500,60528930,4920,4920,4920,4920,0
20250408,102400,60528930,4920,4920,4920,4920,0
20250408,102300,60528930,4920,4920,4920,4920,0
20250408,102200,60528930,4920,4925,4925,4920,103
20250408,102100,60022165,4930,4930,4930,4930,60
20250408,102000,59726365,4930,4930,4930,4930,100
20250408,101900,59233365,4930,4930,4930,4930,0
20250408,101800,59233365,4930,4930,4930,4930,1
20250408,101700,59228435,4930,4945,4945,4930,118
20250408,101600,58646680,4950,4950,4950,4950,0
20250408,101500,58646680,4950,4950,4950,4950,178
20250408,101400,57765580,4955,4955,4955,4955,0
20250408,101300,57765580,4955,4955,4955,4955,0
20250408,101200,57765580,4955,4955,4955,4955,171
20250408,101100,56918275,4955,4955,4955,4955,0
20250408,101000,56918275,4955,4955,4955,4955,0
20250408,100900,56918275,4955,4955,4955,4955,82
20250408,100800,56511965,4970,4970,4970,4970,16
20250408,100700,56432445,4970,4970,4970,4970,0
20250408,100600,56432445,4970,4970,4970,4970,0
20250408,100500,56432445,4970,4970,4970,4970,2
20250408,100400,56422505,4970,4970,4970,4970,5
20250408,100300,56397655,4955,4955,4955,4955,0
20250408,100200,56397655,4955,4955,4955,4955,0
20250408,100100,56397655,4955,4955,4955,4955,1
20250408,100000,56392700,4950,4950,4950,4950,0
20250408,095900,56392700,4950,4950,4950,4950,0
20250408,095800,56392700,4950,4950,4950,4950,50
20250408,095700,56145200,4975,4965,4975,4965,2
20250408,095600,56135260,4955,4955,4955,4955,1
20250408,095500,56130305,4955,4955,4955,4955,0
20250408,095400,56130305,4955,4955,4955,4955,0
20250408,095300,56130305,4955,4950,4955,4950,306
20250408,095200,54615595,4950,4950,4950,4950,0
20250408,095100,54615595,4950,4950,4950,4950,0
20250408,095000,54615595,4950,4955,4955,4950,211
20250408,094900,53571040,4950,4950,4950,4950,1
20250408,094800,53566090,4980,4980,4980,4980,0
20250408,094700,53566090,4980,4980,4980,4980,34
20250408,094600,53396770,4980,4980,4980,4980,10
20250408,094500,53346970,4985,4985,4985,4985,0
20250408,094400,53346970,4985,4985,4985,4985,0
20250408,094300,53346970,4985,4985,4985,4985,0
20250408,094200,53346970,4985,4970,4985,4970,120
20250408,094100,52749320,4965,4965,4965,4965,0
20250408,094000,52749320,4965,4965,4965,4965,0
20250408,093900,52749320,4965,4965,4965,4965,0
20250408,093800,52749320,4965,4965,4965,4965,2
20250408,093700,52739390,4965,4965,4965,4965,0
20250408,093600,52739390,4965,4965,4965,4965,0
20250408,093500,52739390,4965,4965,4965,4965,0
20250408,093400,52739390,4965,4965,4965,4965,0
20250408,093300,52739390,4965,4965,4965,4965,0
20250408,093200,52739390,4965,4965,4965,4965,10
20250408,093100,52689740,4965,4965,4965,4965,0
20250408,093000,52689740,4965,4965,4965,4965,100
20250408,092900,52193240,4985,4960,4985,4960,239
20250408,092800,51004415,4950,4960,4960,4950,114
20250408,092700,50440095,4960,4960,4960,4960,5
20250408,092600,50415295,4960,4960,4960,4960,6
20250408,092500,50385535,4950,4950,4950,4950,5
20250408,092400,50360785,4995,4995,4995,4995,0
20250408,092300,50360785,4995,4995,4995,4995,0
20250408,092200,50360785,4995,4940,4995,4940,87
20250408,092100,49926495,5000,5000,5000,5000,0
20250408,092000,49926495,5000,4995,5000,4995,56
20250408,091900,49646540,4910,4910,4910,4885,319
20250408,091800,48086280,4910,4910,4910,4910,6
20250408,091700,48056820,4920,4920,4920,4920,0
20250408,091600,48056820,4920,4905,4920,4905,79
20250408,091500,47668170,4905,4905,4905,4885,2246
20250408,091400,36661320,4905,4960,4960,4905,1805
20250408,091300,27766050,5000,5000,5000,5000,97
20250408,091200,27281050,5010,4940,5010,4940,110
20250408,091100,26737040,4980,4980,4980,4980,0
20250408,091000,26737040,4980,4980,4980,4980,30
20250408,090900,26587640,4980,4980,4980,4980,0
20250408,090800,26587640,4980,4980,4980,4980,86
20250408,090700,26159360,5020,4930,5020,4930,171
20250408,090600,25316190,5020,5070,5070,5020,688
20250408,090500,21852080,5080,5030,5160,5030,309
20250408,090400,20267480,5030,5020,5030,5020,78
20250408,090300,19875910,4880,4880,4880,4880,0
20250408,090200,19875910,4880,4880,4880,4880,20
20250408,090100,19778310,4880,4880,4880,4880,971
20250408,090000,15039830,4880,4880,4880,4865,3082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185400 200499658 4780 4780 4780 4780 838
3 20250408 185300 200499658 4780 4780 4780 4780 0
4 20250408 185200 200499658 4780 4780 4780 4780 0
5 20250408 185100 200499658 4780 4780 4780 4780 0
6 20250408 185000 200499658 4780 4780 4780 4780 0
7 20250408 184900 200499658 4780 4780 4780 4780 0
8 20250408 184800 200499658 4780 4780 4780 4780 0
9 20250408 184700 200499658 4780 4780 4780 4780 0
10 20250408 184600 200499658 4780 4780 4780 4780 0
11 20250408 184500 200499658 4780 4780 4780 4780 0
12 20250408 184400 200499658 4780 4780 4780 4780 0
13 20250408 184300 200499658 4780 4780 4780 4780 0
14 20250408 184200 200499658 4780 4780 4780 4780 0
15 20250408 184100 200499658 4780 4780 4780 4780 0
16 20250408 184000 200499658 4780 4780 4780 4780 0
17 20250408 183900 200499658 4780 4780 4780 4780 0
18 20250408 183800 200499658 4780 4780 4780 4780 0
19 20250408 183700 200499658 4780 4780 4780 4780 0
20 20250408 183600 200499658 4780 4780 4780 4780 0
21 20250408 183500 200499658 4780 4780 4780 4780 0
22 20250408 183400 200499658 4780 4780 4780 4780 0
23 20250408 183300 200499658 4780 4780 4780 4780 0
24 20250408 183200 200499658 4780 4780 4780 4780 0
25 20250408 183100 200499658 4780 4780 4780 4780 0
26 20250408 183000 200499658 4780 4780 4780 4780 0
27 20250408 182900 200499658 4780 4780 4780 4780 0
28 20250408 182800 200499658 4780 4780 4780 4780 0
29 20250408 182700 200499658 4780 4780 4780 4780 0
30 20250408 182600 200499658 4780 4780 4780 4780 0
31 20250408 182500 200499658 4780 4780 4780 4780 0
32 20250408 182400 200499658 4780 4780 4780 4780 838
33 20250408 182300 200499658 4780 4780 4780 4780 0
34 20250408 182200 200499658 4780 4780 4780 4780 0
35 20250408 182100 200499658 4780 4780 4780 4780 0
36 20250408 182000 200499658 4780 4780 4780 4780 0
37 20250408 181900 200499658 4780 4780 4780 4780 0
38 20250408 181800 200499658 4780 4780 4780 4780 0
39 20250408 181700 200499658 4780 4780 4780 4780 0
40 20250408 181600 200499658 4780 4780 4780 4780 0
41 20250408 181500 200499658 4780 4780 4780 4780 0
42 20250408 181400 200499658 4780 4780 4780 4780 0
43 20250408 181300 200499658 4780 4780 4780 4780 0
44 20250408 181200 200499658 4780 4780 4780 4780 0
45 20250408 181100 200499658 4780 4780 4780 4780 0
46 20250408 181000 200499658 4780 4780 4780 4780 0
47 20250408 180900 200499658 4780 4780 4780 4780 0
48 20250408 180800 200499658 4780 4780 4780 4780 0
49 20250408 180700 200499658 4780 4780 4780 4780 0
50 20250408 180600 200499658 4780 4780 4780 4780 0
51 20250408 180500 200499658 4780 4780 4780 4780 0
52 20250408 180400 200499658 4780 4780 4780 4780 0
53 20250408 180300 200499658 4780 4780 4780 4780 0
54 20250408 180200 200499658 4780 4780 4780 4780 0
55 20250408 180100 200499658 4780 4780 4780 4780 0
56 20250408 180000 200499658 4780 4780 4780 4780 0
57 20250408 175900 200499658 4780 4780 4780 4780 0
58 20250408 175800 200499658 4780 4780 4780 4780 0
59 20250408 175700 200499658 4780 4780 4780 4780 0
60 20250408 175600 200499658 4780 4780 4780 4780 0
61 20250408 175500 200499658 4780 4780 4780 4780 0
62 20250408 175400 200499658 4780 4780 4780 4780 838
63 20250408 175300 200499658 4780 4780 4780 4780 0
64 20250408 175200 200499658 4780 4780 4780 4780 0
65 20250408 175100 200499658 4780 4780 4780 4780 0
66 20250408 175000 200499658 4780 4780 4780 4780 0
67 20250408 174900 200499658 4780 4780 4780 4780 0
68 20250408 174800 200499658 4780 4780 4780 4780 0
69 20250408 174700 200499658 4780 4780 4780 4780 0
70 20250408 174600 200499658 4780 4780 4780 4780 0
71 20250408 174500 200499658 4780 4780 4780 4780 0
72 20250408 174400 200499658 4780 4780 4780 4780 0
73 20250408 174300 200499658 4780 4780 4780 4780 0
74 20250408 174200 200499658 4780 4780 4780 4780 0
75 20250408 174100 200499658 4780 4780 4780 4780 0
76 20250408 174000 200499658 4780 4780 4780 4780 0
77 20250408 173900 200499658 4780 4780 4780 4780 0
78 20250408 173800 200499658 4780 4780 4780 4780 0
79 20250408 173700 200499658 4780 4780 4780 4780 0
80 20250408 173600 200499658 4780 4780 4780 4780 0
81 20250408 173500 200499658 4780 4780 4780 4780 0
82 20250408 173400 200499658 4780 4780 4780 4780 0
83 20250408 173300 200499658 4780 4780 4780 4780 0
84 20250408 173200 200499658 4780 4780 4780 4780 0
85 20250408 173100 200499658 4780 4780 4780 4780 0
86 20250408 173000 200499658 4780 4780 4780 4780 0
87 20250408 172900 200499658 4780 4780 4780 4780 0
88 20250408 172800 200499658 4780 4780 4780 4780 0
89 20250408 172700 200499658 4780 4780 4780 4780 0
90 20250408 172600 200499658 4780 4780 4780 4780 0
91 20250408 172500 200499658 4780 4780 4780 4780 0
92 20250408 172400 200499658 4780 4780 4780 4780 838
93 20250408 172300 200499658 4780 4780 4780 4780 0
94 20250408 172200 200499658 4780 4780 4780 4780 0
95 20250408 172100 200499658 4780 4780 4780 4780 0
96 20250408 172000 200499658 4780 4780 4780 4780 0
97 20250408 171900 200499658 4780 4780 4780 4780 0
98 20250408 171800 200499658 4780 4780 4780 4780 0
99 20250408 171700 200499658 4780 4780 4780 4780 0
100 20250408 171600 200499658 4780 4780 4780 4780 0
101 20250408 171500 200499658 4780 4780 4780 4780 0
102 20250408 171400 200499658 4780 4780 4780 4780 0
103 20250408 171300 200499658 4780 4780 4780 4780 0
104 20250408 171200 200499658 4780 4780 4780 4780 0
105 20250408 171100 200499658 4780 4780 4780 4780 0
106 20250408 171000 200499658 4780 4780 4780 4780 0
107 20250408 170900 200499658 4780 4780 4780 4780 0
108 20250408 170800 200499658 4780 4780 4780 4780 0
109 20250408 170700 200499658 4780 4780 4780 4780 0
110 20250408 170600 200499658 4780 4780 4780 4780 0
111 20250408 170500 200499658 4780 4780 4780 4780 0
112 20250408 170400 200499658 4780 4780 4780 4780 0
113 20250408 170300 200499658 4780 4780 4780 4780 0
114 20250408 170200 200499658 4780 4780 4780 4780 0
115 20250408 170100 200499658 4780 4780 4780 4780 0
116 20250408 170000 200499658 4780 4780 4780 4780 0
117 20250408 165900 200499658 4780 4780 4780 4780 0
118 20250408 165800 200499658 4780 4780 4780 4780 0
119 20250408 165700 200499658 4780 4780 4780 4780 0
120 20250408 165600 200499658 4780 4780 4780 4780 0
121 20250408 165500 200499658 4780 4780 4780 4780 0
122 20250408 165400 200499658 4780 4780 4780 4780 838
123 20250408 165300 200499658 4780 4780 4780 4780 0
124 20250408 165200 200499658 4780 4780 4780 4780 0
125 20250408 165100 200499658 4780 4780 4780 4780 0
126 20250408 165000 200499658 4780 4780 4780 4780 0
127 20250408 164900 200499658 4780 4780 4780 4780 0
128 20250408 164800 200499658 4780 4780 4780 4780 0
129 20250408 164700 200499658 4780 4780 4780 4780 0
130 20250408 164600 200499658 4780 4780 4780 4780 0
131 20250408 164500 200499658 4780 4780 4780 4780 0
132 20250408 164400 200499658 4780 4780 4780 4780 0
133 20250408 164300 200499658 4780 4780 4780 4780 0
134 20250408 164200 200499658 4780 4780 4780 4780 0
135 20250408 164100 200499658 4780 4780 4780 4780 0
136 20250408 164000 200499658 4780 4780 4780 4780 0
137 20250408 163900 200499658 4780 4780 4780 4780 0
138 20250408 163800 200499658 4780 4780 4780 4780 0
139 20250408 163700 200499658 4780 4780 4780 4780 0
140 20250408 163600 200499658 4780 4780 4780 4780 0
141 20250408 163500 200499658 4780 4780 4780 4780 0
142 20250408 163400 200499658 4780 4780 4780 4780 0
143 20250408 163300 200499658 4780 4780 4780 4780 0
144 20250408 163200 200499658 4780 4780 4780 4780 0
145 20250408 163100 200499658 4780 4780 4780 4780 0
146 20250408 163000 200499658 4780 4780 4780 4780 0
147 20250408 162900 200499658 4780 4780 4780 4780 0
148 20250408 162800 200499658 4780 4780 4780 4780 0
149 20250408 162700 200499658 4780 4780 4780 4780 0
150 20250408 162600 200499658 4780 4780 4780 4780 0
151 20250408 162500 200499658 4780 4780 4780 4780 0
152 20250408 162400 200499658 4780 4780 4780 4780 838
153 20250408 162300 200499658 4780 4780 4780 4780 0
154 20250408 162200 200499658 4780 4780 4780 4780 0
155 20250408 162100 200499658 4780 4780 4780 4780 0
156 20250408 162000 200499658 4780 4780 4780 4780 0
157 20250408 161900 200499658 4780 4780 4780 4780 0
158 20250408 161800 200499658 4780 4780 4780 4780 0
159 20250408 161700 200499658 4780 4780 4780 4780 0
160 20250408 161600 200499658 4780 4780 4780 4780 0
161 20250408 161500 200499658 4780 4780 4780 4780 0
162 20250408 161400 200499658 4780 4780 4780 4780 0
163 20250408 161300 200499658 4780 4780 4780 4780 0
164 20250408 161200 200499658 4780 4780 4780 4780 0
165 20250408 161100 200499658 4780 4780 4780 4780 0
166 20250408 161000 200499658 4780 4780 4780 4780 0
167 20250408 160900 200499658 4780 4780 4780 4780 0
168 20250408 160800 200499658 4780 4780 4780 4780 0
169 20250408 160700 200499658 4780 4780 4780 4780 0
170 20250408 160600 200499658 4780 4780 4780 4780 0
171 20250408 160500 200499658 4780 4780 4780 4780 0
172 20250408 160400 200499658 4780 4780 4780 4780 0
173 20250408 160300 200499658 4780 4780 4780 4780 0
174 20250408 160200 200499658 4780 4780 4780 4780 0
175 20250408 160100 200499658 4780 4780 4780 4780 0
176 20250408 160000 200499658 4780 4780 4780 4780 0
177 20250408 155900 200499658 4780 4780 4780 4780 0
178 20250408 155800 200499658 4780 4780 4780 4780 0
179 20250408 155700 200499658 4780 4780 4780 4780 0
180 20250408 155600 200499658 4780 4780 4780 4780 0
181 20250408 155500 200499658 4780 4780 4780 4780 0
182 20250408 155400 200499658 4780 4780 4780 4780 838
183 20250408 155300 200499658 4780 4780 4780 4780 0
184 20250408 155200 200499658 4780 4780 4780 4780 0
185 20250408 155100 200499658 4780 4780 4780 4780 0
186 20250408 155000 200499658 4780 4780 4780 4780 0
187 20250408 154900 200499658 4780 4780 4780 4780 0
188 20250408 154800 200499658 4780 4780 4780 4780 0
189 20250408 154700 200499658 4780 4780 4780 4780 0
190 20250408 154600 200499658 4780 4780 4780 4780 0
191 20250408 154500 200499658 4780 4780 4780 4780 0
192 20250408 154400 200499658 4780 4780 4780 4780 0
193 20250408 154300 200499658 4780 4780 4780 4780 0
194 20250408 154200 200499658 4780 4780 4780 4780 0
195 20250408 154100 200499658 4780 4780 4780 4780 0
196 20250408 154000 200499658 4780 4780 4780 4780 0
197 20250408 153900 200499658 4780 4780 4780 4780 0
198 20250408 153800 200499658 4780 4780 4780 4780 0
199 20250408 153700 200499658 4780 4780 4780 4780 0
200 20250408 153600 200499658 4780 4780 4780 4780 0
201 20250408 153500 200499658 4780 4780 4780 4780 0
202 20250408 153400 200499658 4780 4780 4780 4780 0
203 20250408 153300 200499658 4780 4780 4780 4780 0
204 20250408 153200 200499658 4780 4780 4780 4780 0
205 20250408 153100 200499658 4780 4780 4780 4780 0
206 20250408 153000 200499658 4780 4780 4780 4780 838
207 20250408 152900 196494018 4750 4750 4750 4750 0
208 20250408 152800 196494018 4750 4750 4750 4750 0
209 20250408 152700 196494018 4750 4750 4750 4750 0
210 20250408 152600 196494018 4750 4750 4750 4750 0
211 20250408 152500 196494018 4750 4750 4750 4750 0
212 20250408 152400 196494018 4750 4750 4750 4750 0
213 20250408 152300 196494018 4750 4750 4750 4750 0
214 20250408 152200 196494018 4750 4750 4750 4750 0
215 20250408 152100 196494018 4750 4750 4750 4750 0
216 20250408 152000 196494018 4750 4750 4750 4750 0
217 20250408 151900 196494018 4750 4750 4750 4750 21
218 20250408 151800 196394268 4755 4755 4755 4755 0
219 20250408 151700 196394268 4755 4752 4755 4752 57
220 20250408 151600 196123245 4755 4755 4755 4755 0
221 20250408 151500 196123245 4755 4755 4755 4755 0
222 20250408 151400 196123245 4755 4755 4755 4755 0
223 20250408 151300 196123245 4755 4755 4755 4755 0
224 20250408 151200 196123245 4755 4755 4755 4755 1000
225 20250408 151100 191368245 4755 4755 4755 4755 500
226 20250408 151000 188990745 4780 4780 4780 4780 2
227 20250408 150900 188981185 4755 4755 4780 4755 34
228 20250408 150800 188819465 4780 4780 4780 4780 0
229 20250408 150700 188819465 4780 4780 4780 4780 30
230 20250408 150600 188676065 4780 4780 4780 4780 1
231 20250408 150500 188671285 4750 4750 4750 4750 35
232 20250408 150400 188505035 4750 4750 4750 4750 0
233 20250408 150300 188505035 4750 4750 4750 4750 317
234 20250408 150200 186999285 4735 4735 4735 4735 0
235 20250408 150100 186999285 4735 4735 4735 4735 0
236 20250408 150000 186999285 4735 4735 4735 4735 0
237 20250408 145900 186999285 4735 4735 4735 4735 0
238 20250408 145800 186999285 4735 4735 4735 4735 1
239 20250408 145700 186994550 4750 4750 4750 4750 0
240 20250408 145600 186994550 4750 4750 4750 4750 0
241 20250408 145500 186994550 4750 4750 4750 4750 0
242 20250408 145400 186994550 4750 4750 4750 4750 0
243 20250408 145300 186994550 4750 4750 4750 4750 18
244 20250408 145200 186909050 4750 4745 4750 4745 357
245 20250408 145100 185215030 4745 4745 4745 4745 0
246 20250408 145000 185215030 4745 4740 4745 4740 8
247 20250408 144900 185177105 4735 4735 4745 4735 73
248 20250408 144800 184831185 4735 4740 4740 4735 380
249 20250408 144700 183030385 4745 4745 4745 4745 40
250 20250408 144600 182840585 4745 4745 4745 4745 54
251 20250408 144500 182584355 4745 4745 4745 4745 1
252 20250408 144400 182579610 4750 4750 4750 4750 1111
253 20250408 144300 177302360 4775 4760 4775 4760 41
254 20250408 144200 177107185 4750 4750 4750 4750 0
255 20250408 144100 177107185 4750 4750 4750 4750 0
256 20250408 144000 177107185 4750 4750 4750 4750 0
257 20250408 143900 177107185 4750 4750 4750 4750 100
258 20250408 143800 176632185 4760 4760 4760 4760 1655
259 20250408 143700 168754385 4760 4760 4760 4760 0
260 20250408 143600 168754385 4760 4760 4760 4760 2
261 20250408 143500 168744865 4750 4750 4750 4750 0
262 20250408 143400 168744865 4750 4750 4750 4750 0
263 20250408 143300 168744865 4750 4750 4750 4750 104
264 20250408 143200 168250865 4755 4760 4760 4755 372
265 20250408 143100 166480175 4760 4760 4760 4760 0
266 20250408 143000 166480175 4760 4760 4760 4760 0
267 20250408 142900 166480175 4760 4770 4770 4760 245
268 20250408 142800 165312125 4775 4780 4780 4775 182
269 20250408 142700 164442435 4780 4780 4780 4780 0
270 20250408 142600 164442435 4780 4815 4815 4780 406
271 20250408 142500 162501240 4820 4820 4820 4820 0
272 20250408 142400 162501240 4820 4805 4820 4805 20
273 20250408 142300 162404955 4785 4785 4785 4785 0
274 20250408 142200 162404955 4785 4785 4785 4785 0
275 20250408 142100 162404955 4785 4785 4785 4785 0
276 20250408 142000 162404955 4785 4785 4785 4785 7
277 20250408 141900 162371460 4785 4785 4785 4785 0
278 20250408 141800 162371460 4785 4805 4815 4785 106
279 20250408 141700 161861590 4785 4785 4785 4785 157
280 20250408 141600 161110345 4785 4785 4785 4785 0
281 20250408 141500 161110345 4785 4805 4805 4785 83
282 20250408 141400 160713010 4830 4830 4830 4830 0
283 20250408 141300 160713010 4830 4830 4830 4830 0
284 20250408 141200 160713010 4830 4830 4830 4830 0
285 20250408 141100 160713010 4830 4830 4830 4830 0
286 20250408 141000 160713010 4830 4830 4830 4830 0
287 20250408 140900 160713010 4830 4830 4830 4830 0
288 20250408 140800 160713010 4830 4830 4830 4830 0
289 20250408 140700 160713010 4830 4830 4830 4830 0
290 20250408 140600 160713010 4830 4830 4830 4830 0
291 20250408 140500 160713010 4830 4830 4830 4830 0
292 20250408 140400 160713010 4830 4830 4830 4830 0
293 20250408 140300 160713010 4830 4830 4830 4830 2
294 20250408 140200 160703350 4790 4790 4790 4790 230
295 20250408 140100 159601650 4790 4790 4790 4790 9
296 20250408 140000 159558540 4830 4830 4830 4830 0
297 20250408 135900 159558540 4830 4825 4830 4825 100
298 20250408 135800 159075915 4805 4805 4805 4805 0
299 20250408 135700 159075915 4805 4805 4805 4805 0
300 20250408 135600 159075915 4805 4820 4820 4805 2975
301 20250408 135500 144770880 4870 4845 4870 4845 321
302 20250408 135400 143211575 4845 4822 4845 4822 25
303 20250408 135300 143090569 4810 4810 4810 4810 1
304 20250408 135200 143085759 4810 4810 4810 4810 0
305 20250408 135100 143085759 4810 4810 4810 4810 1
306 20250408 135000 143080949 4810 4810 4810 4810 29
307 20250408 134900 142941459 4815 4815 4815 4815 0
308 20250408 134800 142941459 4815 4815 4815 4815 0
309 20250408 134700 142941459 4815 4815 4815 4815 0
310 20250408 134600 142941459 4815 4815 4815 4815 0
311 20250408 134500 142941459 4815 4815 4815 4815 0
312 20250408 134400 142941459 4815 4815 4815 4815 0
313 20250408 134300 142941459 4815 4815 4815 4815 1
314 20250408 134200 142936644 4810 4810 4810 4810 0
315 20250408 134100 142936644 4810 4810 4810 4810 0
316 20250408 134000 142936644 4810 4810 4810 4810 0
317 20250408 133900 142936644 4810 4810 4810 4810 0
318 20250408 133800 142936644 4810 4810 4810 4810 0
319 20250408 133700 142936644 4810 4810 4810 4810 0
320 20250408 133600 142936644 4810 4810 4810 4810 0
321 20250408 133500 142936644 4810 4810 4810 4810 0
322 20250408 133400 142936644 4810 4810 4810 4810 0
323 20250408 133300 142936644 4810 4810 4810 4810 0
324 20250408 133200 142936644 4810 4810 4810 4810 0
325 20250408 133100 142936644 4810 4810 4810 4810 0
326 20250408 133000 142936644 4810 4810 4810 4810 0
327 20250408 132900 142936644 4810 4810 4810 4810 0
328 20250408 132800 142936644 4810 4810 4810 4810 9
329 20250408 132700 142893354 4870 4870 4870 4870 0
330 20250408 132600 142893354 4870 4870 4870 4870 0
331 20250408 132500 142893354 4870 4870 4870 4870 0
332 20250408 132400 142893354 4870 4870 4870 4870 0
333 20250408 132300 142893354 4870 4870 4870 4870 0
334 20250408 132200 142893354 4870 4870 4870 4870 0
335 20250408 132100 142893354 4870 4870 4870 4870 0
336 20250408 132000 142893354 4870 4870 4870 4870 0
337 20250408 131900 142893354 4870 4870 4870 4870 0
338 20250408 131800 142893354 4870 4870 4870 4870 0
339 20250408 131700 142893354 4870 4870 4870 4870 1
340 20250408 131600 142888484 4875 4875 4875 4875 0
341 20250408 131500 142888484 4875 4875 4875 4875 0
342 20250408 131400 142888484 4875 4875 4875 4875 2
343 20250408 131300 142878734 4880 4880 4880 4880 0
344 20250408 131200 142878734 4880 4865 4880 4865 20
345 20250408 131100 142781339 4810 4810 4810 4810 0
346 20250408 131000 142781339 4810 4810 4810 4810 0
347 20250408 130900 142781339 4810 4810 4810 4810 0
348 20250408 130800 142781339 4810 4810 4810 4810 7
349 20250408 130700 142747669 4885 4885 4885 4885 0
350 20250408 130600 142747669 4885 4885 4885 4885 0
351 20250408 130500 142747669 4885 4805 4885 4790 317
352 20250408 130400 141222239 4805 4812 4812 4805 183
353 20250408 130300 140342485 4810 4810 4810 4810 0
354 20250408 130200 140342485 4810 4810 4810 4810 0
355 20250408 130100 140342485 4810 4810 4810 4810 0
356 20250408 130000 140342485 4810 4795 4810 4795 364
357 20250408 125900 138592330 4800 4800 4800 4800 0
358 20250408 125800 138592330 4800 4800 4800 4800 0
359 20250408 125700 138592330 4800 4800 4800 4800 6
360 20250408 125600 138563530 4800 4800 4800 4800 1
361 20250408 125500 138558730 4810 4810 4810 4810 0
362 20250408 125400 138558730 4810 4810 4810 4810 0
363 20250408 125300 138558730 4810 4810 4810 4810 0
364 20250408 125200 138558730 4810 4810 4810 4810 1
365 20250408 125100 138553920 4760 4760 4760 4760 0
366 20250408 125000 138553920 4760 4760 4760 4760 1
367 20250408 124900 138549160 4805 4800 4805 4800 500
368 20250408 124800 136146865 4750 4750 4750 4750 0
369 20250408 124700 136146865 4750 4750 4750 4750 0
370 20250408 124600 136146865 4750 4750 4750 4750 0
371 20250408 124500 136146865 4750 4750 4750 4750 0
372 20250408 124400 136146865 4750 4750 4750 4750 0
373 20250408 124300 136146865 4750 4750 4750 4750 0
374 20250408 124200 136146865 4750 4750 4750 4750 6
375 20250408 124100 136118365 4760 4760 4760 4760 0
376 20250408 124000 136118365 4760 4760 4760 4760 362
377 20250408 123900 134395245 4760 4760 4760 4760 0
378 20250408 123800 134395245 4760 4760 4760 4760 0
379 20250408 123700 134395245 4760 4760 4760 4760 0
380 20250408 123600 134395245 4760 4760 4760 4760 1
381 20250408 123500 134390485 4760 4760 4760 4760 0
382 20250408 123400 134390485 4760 4760 4760 4760 70
383 20250408 123300 134057285 4750 4750 4750 4750 0
384 20250408 123200 134057285 4750 4745 4750 4745 111
385 20250408 123100 133530040 4745 4735 4745 4735 141
386 20250408 123000 132861665 4710 4710 4710 4710 0
387 20250408 122900 132861665 4710 4710 4710 4710 0
388 20250408 122800 132861665 4710 4740 4740 4710 268
389 20250408 122700 131595575 4735 4735 4735 4735 12
390 20250408 122600 131538755 4740 4740 4740 4740 173
391 20250408 122500 130718735 4740 4740 4740 4740 0
392 20250408 122400 130718735 4740 4740 4740 4740 61
393 20250408 122300 130429595 4750 4750 4750 4750 690
394 20250408 122200 127152095 4755 4760 4760 4755 130
395 20250408 122100 126533610 4755 4755 4755 4755 0
396 20250408 122000 126533610 4755 4755 4755 4755 0
397 20250408 121900 126533610 4755 4755 4755 4755 0
398 20250408 121800 126533610 4755 4760 4760 4755 12
399 20250408 121700 126476545 4750 4800 4800 4750 1298
400 20250408 121600 120298570 4785 4790 4790 4785 132
401 20250408 121500 119666945 4790 4790 4790 4790 4
402 20250408 121400 119647785 4790 4790 4790 4790 198
403 20250408 121300 118699365 4795 4795 4795 4795 50
404 20250408 121200 118459615 4805 4805 4805 4805 0
405 20250408 121100 118459615 4805 4805 4805 4805 0
406 20250408 121000 118459615 4805 4805 4805 4805 0
407 20250408 120900 118459615 4805 4805 4805 4805 0
408 20250408 120800 118459615 4805 4805 4805 4805 0
409 20250408 120700 118459615 4805 4805 4805 4805 0
410 20250408 120600 118459615 4805 4805 4805 4805 0
411 20250408 120500 118459615 4805 4795 4805 4795 11
412 20250408 120400 118406860 4790 4790 4790 4790 0
413 20250408 120300 118406860 4790 4790 4790 4790 0
414 20250408 120200 118406860 4790 4790 4790 4790 6
415 20250408 120100 118378120 4790 4790 4790 4790 80
416 20250408 120000 117994920 4790 4790 4790 4790 0
417 20250408 115900 117994920 4790 4790 4790 4790 31
418 20250408 115800 117846430 4795 4805 4805 4795 1237
419 20250408 115700 111904990 4810 4815 4815 4810 211
420 20250408 115600 110890070 4845 4845 4845 4845 0
421 20250408 115500 110890070 4845 4845 4845 4845 0
422 20250408 115400 110890070 4845 4845 4845 4845 0
423 20250408 115300 110890070 4845 4845 4845 4845 0
424 20250408 115200 110890070 4845 4845 4845 4845 0
425 20250408 115100 110890070 4845 4835 4845 4835 169
426 20250408 115000 110072475 4810 4810 4810 4810 1
427 20250408 114900 110067665 4805 4805 4805 4805 0
428 20250408 114800 110067665 4805 4805 4805 4805 0
429 20250408 114700 110067665 4805 4805 4805 4805 0
430 20250408 114600 110067665 4805 4835 4835 4805 214
431 20250408 114500 109037925 4815 4815 4815 4815 0
432 20250408 114400 109037925 4815 4815 4815 4815 0
433 20250408 114300 109037925 4815 4815 4815 4815 1
434 20250408 114200 109033110 4810 4810 4810 4810 0
435 20250408 114100 109033110 4810 4810 4810 4810 0
436 20250408 114000 109033110 4810 4815 4815 4810 452
437 20250408 113900 106858575 4815 4815 4815 4815 1
438 20250408 113800 106853760 4800 4800 4800 4800 0
439 20250408 113700 106853760 4800 4800 4800 4800 0
440 20250408 113600 106853760 4800 4800 4800 4800 0
441 20250408 113500 106853760 4800 4800 4800 4800 0
442 20250408 113400 106853760 4800 4800 4800 4800 0
443 20250408 113300 106853760 4800 4805 4805 4800 542
444 20250408 113200 104251885 4800 4845 4845 4800 41
445 20250408 113100 104053735 4800 4825 4825 4800 271
446 20250408 113000 102750055 4820 4850 4850 4815 990
447 20250408 112900 97975180 4850 4850 4850 4850 0
448 20250408 112800 97975180 4850 4850 4850 4850 209
449 20250408 112700 96961530 4850 4855 4855 4850 687
450 20250408 112600 93629545 4860 4860 4860 4860 0
451 20250408 112500 93629545 4860 4865 4865 4860 410
452 20250408 112400 91636500 4865 4865 4865 4865 80
453 20250408 112300 91247300 4865 4865 4865 4865 149
454 20250408 112200 90522415 4865 4865 4865 4865 0
455 20250408 112100 90522415 4865 4865 4865 4865 0
456 20250408 112000 90522415 4865 4865 4865 4865 413
457 20250408 111900 88513170 4865 4865 4865 4865 0
458 20250408 111800 88513170 4865 4860 4865 4860 759
459 20250408 111700 84823510 4865 4890 4890 4865 2974
460 20250408 111600 70329450 4900 4900 4900 4900 0
461 20250408 111500 70329450 4900 4900 4900 4900 0
462 20250408 111400 70329450 4900 4900 4900 4900 0
463 20250408 111300 70329450 4900 4900 4900 4900 0
464 20250408 111200 70329450 4900 4900 4900 4900 0
465 20250408 111100 70329450 4900 4900 4900 4900 0
466 20250408 111000 70329450 4900 4900 4900 4900 7
467 20250408 110900 70295150 4895 4900 4900 4895 68
468 20250408 110800 69961955 4900 4900 4900 4900 0
469 20250408 110700 69961955 4900 4900 4900 4900 0
470 20250408 110600 69961955 4900 4900 4900 4900 0
471 20250408 110500 69961955 4900 4905 4905 4900 125
472 20250408 110400 69349330 4910 4910 4910 4910 0
473 20250408 110300 69349330 4910 4910 4910 4910 0
474 20250408 110200 69349330 4910 4910 4910 4910 0
475 20250408 110100 69349330 4910 4910 4910 4910 0
476 20250408 110000 69349330 4910 4910 4910 4910 0
477 20250408 105900 69349330 4910 4910 4910 4910 0
478 20250408 105800 69349330 4910 4910 4910 4910 0
479 20250408 105700 69349330 4910 4910 4910 4910 33
480 20250408 105600 69187300 4905 4905 4905 4905 0
481 20250408 105500 69187300 4905 4905 4905 4905 0
482 20250408 105400 69187300 4905 4905 4905 4905 0
483 20250408 105300 69187300 4905 4905 4905 4905 0
484 20250408 105200 69187300 4905 4905 4905 4905 0
485 20250408 105100 69187300 4905 4905 4905 4905 0
486 20250408 105000 69187300 4905 4905 4905 4905 0
487 20250408 104900 69187300 4905 4905 4905 4905 202
488 20250408 104800 68196490 4905 4905 4905 4905 24
489 20250408 104700 68078770 4905 4905 4905 4905 0
490 20250408 104600 68078770 4905 4905 4905 4905 0
491 20250408 104500 68078770 4905 4905 4905 4905 0
492 20250408 104400 68078770 4905 4905 4905 4905 0
493 20250408 104300 68078770 4905 4900 4905 4900 292
494 20250408 104200 66647095 4890 4900 4900 4890 842
495 20250408 104100 62527615 4905 4905 4905 4905 31
496 20250408 104000 62375560 4905 4905 4905 4905 5
497 20250408 103900 62351035 4905 4905 4905 4905 74
498 20250408 103800 61988065 4910 4910 4910 4910 27
499 20250408 103700 61855495 4910 4910 4910 4910 0
500 20250408 103600 61855495 4910 4910 4910 4910 0
501 20250408 103500 61855495 4910 4910 4910 4910 0
502 20250408 103400 61855495 4910 4910 4910 4910 0
503 20250408 103300 61855495 4910 4910 4910 4910 0
504 20250408 103200 61855495 4910 4910 4910 4910 0
505 20250408 103100 61855495 4910 4910 4910 4910 97
506 20250408 103000 61379225 4915 4915 4915 4915 0
507 20250408 102900 61379225 4915 4915 4915 4915 0
508 20250408 102800 61379225 4915 4915 4915 4915 0
509 20250408 102700 61379225 4915 4915 4915 4915 173
510 20250408 102600 60528930 4920 4920 4920 4920 0
511 20250408 102500 60528930 4920 4920 4920 4920 0
512 20250408 102400 60528930 4920 4920 4920 4920 0
513 20250408 102300 60528930 4920 4920 4920 4920 0
514 20250408 102200 60528930 4920 4925 4925 4920 103
515 20250408 102100 60022165 4930 4930 4930 4930 60
516 20250408 102000 59726365 4930 4930 4930 4930 100
517 20250408 101900 59233365 4930 4930 4930 4930 0
518 20250408 101800 59233365 4930 4930 4930 4930 1
519 20250408 101700 59228435 4930 4945 4945 4930 118
520 20250408 101600 58646680 4950 4950 4950 4950 0
521 20250408 101500 58646680 4950 4950 4950 4950 178
522 20250408 101400 57765580 4955 4955 4955 4955 0
523 20250408 101300 57765580 4955 4955 4955 4955 0
524 20250408 101200 57765580 4955 4955 4955 4955 171
525 20250408 101100 56918275 4955 4955 4955 4955 0
526 20250408 101000 56918275 4955 4955 4955 4955 0
527 20250408 100900 56918275 4955 4955 4955 4955 82
528 20250408 100800 56511965 4970 4970 4970 4970 16
529 20250408 100700 56432445 4970 4970 4970 4970 0
530 20250408 100600 56432445 4970 4970 4970 4970 0
531 20250408 100500 56432445 4970 4970 4970 4970 2
532 20250408 100400 56422505 4970 4970 4970 4970 5
533 20250408 100300 56397655 4955 4955 4955 4955 0
534 20250408 100200 56397655 4955 4955 4955 4955 0
535 20250408 100100 56397655 4955 4955 4955 4955 1
536 20250408 100000 56392700 4950 4950 4950 4950 0
537 20250408 095900 56392700 4950 4950 4950 4950 0
538 20250408 095800 56392700 4950 4950 4950 4950 50
539 20250408 095700 56145200 4975 4965 4975 4965 2
540 20250408 095600 56135260 4955 4955 4955 4955 1
541 20250408 095500 56130305 4955 4955 4955 4955 0
542 20250408 095400 56130305 4955 4955 4955 4955 0
543 20250408 095300 56130305 4955 4950 4955 4950 306
544 20250408 095200 54615595 4950 4950 4950 4950 0
545 20250408 095100 54615595 4950 4950 4950 4950 0
546 20250408 095000 54615595 4950 4955 4955 4950 211
547 20250408 094900 53571040 4950 4950 4950 4950 1
548 20250408 094800 53566090 4980 4980 4980 4980 0
549 20250408 094700 53566090 4980 4980 4980 4980 34
550 20250408 094600 53396770 4980 4980 4980 4980 10
551 20250408 094500 53346970 4985 4985 4985 4985 0
552 20250408 094400 53346970 4985 4985 4985 4985 0
553 20250408 094300 53346970 4985 4985 4985 4985 0
554 20250408 094200 53346970 4985 4970 4985 4970 120
555 20250408 094100 52749320 4965 4965 4965 4965 0
556 20250408 094000 52749320 4965 4965 4965 4965 0
557 20250408 093900 52749320 4965 4965 4965 4965 0
558 20250408 093800 52749320 4965 4965 4965 4965 2
559 20250408 093700 52739390 4965 4965 4965 4965 0
560 20250408 093600 52739390 4965 4965 4965 4965 0
561 20250408 093500 52739390 4965 4965 4965 4965 0
562 20250408 093400 52739390 4965 4965 4965 4965 0
563 20250408 093300 52739390 4965 4965 4965 4965 0
564 20250408 093200 52739390 4965 4965 4965 4965 10
565 20250408 093100 52689740 4965 4965 4965 4965 0
566 20250408 093000 52689740 4965 4965 4965 4965 100
567 20250408 092900 52193240 4985 4960 4985 4960 239
568 20250408 092800 51004415 4950 4960 4960 4950 114
569 20250408 092700 50440095 4960 4960 4960 4960 5
570 20250408 092600 50415295 4960 4960 4960 4960 6
571 20250408 092500 50385535 4950 4950 4950 4950 5
572 20250408 092400 50360785 4995 4995 4995 4995 0
573 20250408 092300 50360785 4995 4995 4995 4995 0
574 20250408 092200 50360785 4995 4940 4995 4940 87
575 20250408 092100 49926495 5000 5000 5000 5000 0
576 20250408 092000 49926495 5000 4995 5000 4995 56
577 20250408 091900 49646540 4910 4910 4910 4885 319
578 20250408 091800 48086280 4910 4910 4910 4910 6
579 20250408 091700 48056820 4920 4920 4920 4920 0
580 20250408 091600 48056820 4920 4905 4920 4905 79
581 20250408 091500 47668170 4905 4905 4905 4885 2246
582 20250408 091400 36661320 4905 4960 4960 4905 1805
583 20250408 091300 27766050 5000 5000 5000 5000 97
584 20250408 091200 27281050 5010 4940 5010 4940 110
585 20250408 091100 26737040 4980 4980 4980 4980 0
586 20250408 091000 26737040 4980 4980 4980 4980 30
587 20250408 090900 26587640 4980 4980 4980 4980 0
588 20250408 090800 26587640 4980 4980 4980 4980 86
589 20250408 090700 26159360 5020 4930 5020 4930 171
590 20250408 090600 25316190 5020 5070 5070 5020 688
591 20250408 090500 21852080 5080 5030 5160 5030 309
592 20250408 090400 20267480 5030 5020 5030 5020 78
593 20250408 090300 19875910 4880 4880 4880 4880 0
594 20250408 090200 19875910 4880 4880 4880 4880 20
595 20250408 090100 19778310 4880 4880 4880 4880 971
596 20250408 090000 15039830 4880 4880 4880 4865 3082