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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
019540/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184900,238455612,3500,3500,3500,3500,2218
20250407,184800,238455612,3500,3500,3500,3500,0
20250407,184700,238455612,3500,3500,3500,3500,0
20250407,184600,238455612,3500,3500,3500,3500,0
20250407,184500,238455612,3500,3500,3500,3500,0
20250407,184400,238455612,3500,3500,3500,3500,0
20250407,184300,238455612,3500,3500,3500,3500,0
20250407,184200,238455612,3500,3500,3500,3500,0
20250407,184100,238455612,3500,3500,3500,3500,0
20250407,184000,238455612,3500,3500,3500,3500,0
20250407,183900,238455612,3500,3500,3500,3500,0
20250407,183800,238455612,3500,3500,3500,3500,0
20250407,183700,238455612,3500,3500,3500,3500,0
20250407,183600,238455612,3500,3500,3500,3500,0
20250407,183500,238455612,3500,3500,3500,3500,0
20250407,183400,238455612,3500,3500,3500,3500,0
20250407,183300,238455612,3500,3500,3500,3500,0
20250407,183200,238455612,3500,3500,3500,3500,0
20250407,183100,238455612,3500,3500,3500,3500,0
20250407,183000,238455612,3500,3500,3500,3500,0
20250407,182900,238455612,3500,3500,3500,3500,0
20250407,182800,238455612,3500,3500,3500,3500,0
20250407,182700,238455612,3500,3500,3500,3500,0
20250407,182600,238455612,3500,3500,3500,3500,0
20250407,182500,238455612,3500,3500,3500,3500,0
20250407,182400,238455612,3500,3500,3500,3500,0
20250407,182300,238455612,3500,3500,3500,3500,0
20250407,182200,238455612,3500,3500,3500,3500,0
20250407,182100,238455612,3500,3500,3500,3500,0
20250407,182000,238455612,3500,3500,3500,3500,0
20250407,181900,238455612,3500,3500,3500,3500,2218
20250407,181800,238455612,3500,3500,3500,3500,0
20250407,181700,238455612,3500,3500,3500,3500,0
20250407,181600,238455612,3500,3500,3500,3500,0
20250407,181500,238455612,3500,3500,3500,3500,0
20250407,181400,238455612,3500,3500,3500,3500,0
20250407,181300,238455612,3500,3500,3500,3500,0
20250407,181200,238455612,3500,3500,3500,3500,0
20250407,181100,238455612,3500,3500,3500,3500,0
20250407,181000,238455612,3500,3500,3500,3500,0
20250407,180900,238455612,3500,3500,3500,3500,0
20250407,180800,238455612,3500,3500,3500,3500,0
20250407,180700,238455612,3500,3500,3500,3500,0
20250407,180600,238455612,3500,3500,3500,3500,0
20250407,180500,238455612,3500,3500,3500,3500,0
20250407,180400,238455612,3500,3500,3500,3500,0
20250407,180300,238455612,3500,3500,3500,3500,0
20250407,180200,238455612,3500,3500,3500,3500,0
20250407,180100,238455612,3500,3500,3500,3500,0
20250407,180000,238455612,3500,3500,3500,3500,0
20250407,175900,238455612,3500,3500,3500,3500,0
20250407,175800,238455612,3500,3500,3500,3500,0
20250407,175700,238455612,3500,3500,3500,3500,0
20250407,175600,238455612,3500,3500,3500,3500,0
20250407,175500,238455612,3500,3500,3500,3500,0
20250407,175400,238455612,3500,3500,3500,3500,0
20250407,175300,238455612,3500,3500,3500,3500,0
20250407,175200,238455612,3500,3500,3500,3500,0
20250407,175100,238455612,3500,3500,3500,3500,0
20250407,175000,238455612,3500,3500,3500,3500,0
20250407,174900,238455612,3500,3500,3500,3500,2218
20250407,174800,238455612,3500,3500,3500,3500,0
20250407,174700,238455612,3500,3500,3500,3500,0
20250407,174600,238455612,3500,3500,3500,3500,0
20250407,174500,238455612,3500,3500,3500,3500,0
20250407,174400,238455612,3500,3500,3500,3500,0
20250407,174300,238455612,3500,3500,3500,3500,0
20250407,174200,238455612,3500,3500,3500,3500,0
20250407,174100,238455612,3500,3500,3500,3500,0
20250407,174000,238455612,3500,3500,3500,3500,0
20250407,173900,238455612,3500,3500,3500,3500,0
20250407,173800,238455612,3500,3500,3500,3500,0
20250407,173700,238455612,3500,3500,3500,3500,0
20250407,173600,238455612,3500,3500,3500,3500,0
20250407,173500,238455612,3500,3500,3500,3500,0
20250407,173400,238455612,3500,3500,3500,3500,0
20250407,173300,238455612,3500,3500,3500,3500,0
20250407,173200,238455612,3500,3500,3500,3500,0
20250407,173100,238455612,3500,3500,3500,3500,0
20250407,173000,238455612,3500,3500,3500,3500,0
20250407,172900,238455612,3500,3500,3500,3500,0
20250407,172800,238455612,3500,3500,3500,3500,0
20250407,172700,238455612,3500,3500,3500,3500,0
20250407,172600,238455612,3500,3500,3500,3500,0
20250407,172500,238455612,3500,3500,3500,3500,0
20250407,172400,238455612,3500,3500,3500,3500,0
20250407,172300,238455612,3500,3500,3500,3500,0
20250407,172200,238455612,3500,3500,3500,3500,0
20250407,172100,238455612,3500,3500,3500,3500,0
20250407,172000,238455612,3500,3500,3500,3500,0
20250407,171900,238455612,3500,3500,3500,3500,2218
20250407,171800,238455612,3500,3500,3500,3500,0
20250407,171700,238455612,3500,3500,3500,3500,0
20250407,171600,238455612,3500,3500,3500,3500,0
20250407,171500,238455612,3500,3500,3500,3500,0
20250407,171400,238455612,3500,3500,3500,3500,0
20250407,171300,238455612,3500,3500,3500,3500,0
20250407,171200,238455612,3500,3500,3500,3500,0
20250407,171100,238455612,3500,3500,3500,3500,0
20250407,171000,238455612,3500,3500,3500,3500,0
20250407,170900,238455612,3500,3500,3500,3500,0
20250407,170800,238455612,3500,3500,3500,3500,0
20250407,170700,238455612,3500,3500,3500,3500,0
20250407,170600,238455612,3500,3500,3500,3500,0
20250407,170500,238455612,3500,3500,3500,3500,0
20250407,170400,238455612,3500,3500,3500,3500,0
20250407,170300,238455612,3500,3500,3500,3500,0
20250407,170200,238455612,3500,3500,3500,3500,0
20250407,170100,238455612,3500,3500,3500,3500,0
20250407,170000,238455612,3500,3500,3500,3500,0
20250407,165900,238455612,3500,3500,3500,3500,0
20250407,165800,238455612,3500,3500,3500,3500,0
20250407,165700,238455612,3500,3500,3500,3500,0
20250407,165600,238455612,3500,3500,3500,3500,0
20250407,165500,238455612,3500,3500,3500,3500,0
20250407,165400,238455612,3500,3500,3500,3500,0
20250407,165300,238455612,3500,3500,3500,3500,0
20250407,165200,238455612,3500,3500,3500,3500,0
20250407,165100,238455612,3500,3500,3500,3500,0
20250407,165000,238455612,3500,3500,3500,3500,0
20250407,164900,238455612,3500,3500,3500,3500,2218
20250407,164800,238455612,3500,3500,3500,3500,0
20250407,164700,238455612,3500,3500,3500,3500,0
20250407,164600,238455612,3500,3500,3500,3500,0
20250407,164500,238455612,3500,3500,3500,3500,0
20250407,164400,238455612,3500,3500,3500,3500,0
20250407,164300,238455612,3500,3500,3500,3500,0
20250407,164200,238455612,3500,3500,3500,3500,0
20250407,164100,238455612,3500,3500,3500,3500,0
20250407,164000,238455612,3500,3500,3500,3500,0
20250407,163900,238455612,3500,3500,3500,3500,0
20250407,163800,238455612,3500,3500,3500,3500,0
20250407,163700,238455612,3500,3500,3500,3500,0
20250407,163600,238455612,3500,3500,3500,3500,0
20250407,163500,238455612,3500,3500,3500,3500,0
20250407,163400,238455612,3500,3500,3500,3500,0
20250407,163300,238455612,3500,3500,3500,3500,0
20250407,163200,238455612,3500,3500,3500,3500,0
20250407,163100,238455612,3500,3500,3500,3500,0
20250407,163000,238455612,3500,3500,3500,3500,0
20250407,162900,238455612,3500,3500,3500,3500,0
20250407,162800,238455612,3500,3500,3500,3500,0
20250407,162700,238455612,3500,3500,3500,3500,0
20250407,162600,238455612,3500,3500,3500,3500,0
20250407,162500,238455612,3500,3500,3500,3500,0
20250407,162400,238455612,3500,3500,3500,3500,0
20250407,162300,238455612,3500,3500,3500,3500,0
20250407,162200,238455612,3500,3500,3500,3500,0
20250407,162100,238455612,3500,3500,3500,3500,0
20250407,162000,238455612,3500,3500,3500,3500,0
20250407,161900,238455612,3500,3500,3500,3500,2218
20250407,161800,238455612,3500,3500,3500,3500,0
20250407,161700,238455612,3500,3500,3500,3500,0
20250407,161600,238455612,3500,3500,3500,3500,0
20250407,161500,238455612,3500,3500,3500,3500,0
20250407,161400,238455612,3500,3500,3500,3500,0
20250407,161300,238455612,3500,3500,3500,3500,0
20250407,161200,238455612,3500,3500,3500,3500,0
20250407,161100,238455612,3500,3500,3500,3500,0
20250407,161000,238455612,3500,3500,3500,3500,0
20250407,160900,238455612,3500,3500,3500,3500,0
20250407,160800,238455612,3500,3500,3500,3500,0
20250407,160700,238455612,3500,3500,3500,3500,0
20250407,160600,238455612,3500,3500,3500,3500,0
20250407,160500,238455612,3500,3500,3500,3500,0
20250407,160400,238455612,3500,3500,3500,3500,0
20250407,160300,238455612,3500,3500,3500,3500,0
20250407,160200,238455612,3500,3500,3500,3500,0
20250407,160100,238455612,3500,3500,3500,3500,0
20250407,160000,238455612,3500,3500,3500,3500,0
20250407,155900,238455612,3500,3500,3500,3500,0
20250407,155800,238455612,3500,3500,3500,3500,0
20250407,155700,238455612,3500,3500,3500,3500,0
20250407,155600,238455612,3500,3500,3500,3500,0
20250407,155500,238455612,3500,3500,3500,3500,0
20250407,155400,238455612,3500,3500,3500,3500,0
20250407,155300,238455612,3500,3500,3500,3500,0
20250407,155200,238455612,3500,3500,3500,3500,0
20250407,155100,238455612,3500,3500,3500,3500,0
20250407,155000,238455612,3500,3500,3500,3500,0
20250407,154900,238455612,3500,3500,3500,3500,2218
20250407,154800,238455612,3500,3500,3500,3500,0
20250407,154700,238455612,3500,3500,3500,3500,0
20250407,154600,238455612,3500,3500,3500,3500,0
20250407,154500,238455612,3500,3500,3500,3500,0
20250407,154400,238455612,3500,3500,3500,3500,0
20250407,154300,238455612,3500,3500,3500,3500,0
20250407,154200,238455612,3500,3500,3500,3500,0
20250407,154100,238455612,3500,3500,3500,3500,0
20250407,154000,238455612,3500,3500,3500,3500,0
20250407,153900,238455612,3500,3500,3500,3500,0
20250407,153800,238455612,3500,3500,3500,3500,0
20250407,153700,238455612,3500,3500,3500,3500,0
20250407,153600,238455612,3500,3500,3500,3500,0
20250407,153500,238455612,3500,3500,3500,3500,0
20250407,153400,238455612,3500,3500,3500,3500,0
20250407,153300,238455612,3500,3500,3500,3500,0
20250407,153200,238455612,3500,3500,3500,3500,0
20250407,153100,238455612,3500,3500,3500,3500,0
20250407,153000,238455612,3500,3500,3500,3500,2218
20250407,152900,230692612,3515,3515,3515,3515,0
20250407,152800,230692612,3515,3515,3515,3515,0
20250407,152700,230692612,3515,3515,3515,3515,0
20250407,152600,230692612,3515,3515,3515,3515,0
20250407,152500,230692612,3515,3515,3515,3515,0
20250407,152400,230692612,3515,3515,3515,3515,0
20250407,152300,230692612,3515,3515,3515,3515,0
20250407,152200,230692612,3515,3515,3515,3515,0
20250407,152100,230692612,3515,3515,3515,3515,0
20250407,152000,230692612,3515,3515,3515,3515,0
20250407,151900,230692612,3515,3515,3515,3510,372
20250407,151800,229385082,3520,3520,3520,3520,2
20250407,151700,229378042,3510,3510,3510,3510,0
20250407,151600,229378042,3510,3510,3510,3510,0
20250407,151500,229378042,3510,3520,3520,3505,115
20250407,151400,228974607,3520,3520,3520,3520,0
20250407,151300,228974607,3520,3520,3520,3520,0
20250407,151200,228974607,3520,3525,3525,3520,705
20250407,151100,226491977,3545,3545,3545,3545,0
20250407,151000,226491977,3545,3545,3545,3545,0
20250407,150900,226491977,3545,3545,3545,3545,0
20250407,150800,226491977,3545,3545,3545,3545,0
20250407,150700,226491977,3545,3545,3545,3545,0
20250407,150600,226491977,3545,3545,3545,3545,0
20250407,150500,226491977,3545,3545,3545,3545,0
20250407,150400,226491977,3545,3545,3545,3545,0
20250407,150300,226491977,3545,3545,3545,3545,0
20250407,150200,226491977,3545,3540,3545,3540,300
20250407,150100,225429337,3540,3540,3540,3540,0
20250407,150000,225429337,3540,3540,3540,3540,9
20250407,145900,225397477,3540,3540,3540,3540,0
20250407,145800,225397477,3540,3540,3540,3540,9
20250407,145700,225365617,3540,3540,3540,3540,0
20250407,145600,225365617,3540,3540,3540,3540,9
20250407,145500,225333757,3530,3530,3530,3530,180
20250407,145400,224698357,3530,3530,3530,3530,9
20250407,145300,224666587,3530,3530,3530,3530,0
20250407,145200,224666587,3530,3530,3530,3530,10
20250407,145100,224631287,3530,3530,3530,3530,9
20250407,145000,224599517,3530,3530,3530,3530,0
20250407,144900,224599517,3530,3530,3530,3530,9
20250407,144800,224567747,3515,3505,3515,3505,537
20250407,144700,222683217,3505,3505,3505,3505,19
20250407,144600,222616622,3505,3505,3505,3505,1
20250407,144500,222613117,3495,3490,3495,3490,266
20250407,144400,221684772,3485,3485,3485,3485,1
20250407,144300,221681287,3490,3490,3490,3490,0
20250407,144200,221681287,3490,3490,3490,3490,15314
20250407,144100,168235427,3480,3490,3490,3480,2466
20250407,144000,159653737,3490,3490,3490,3490,9
20250407,143900,159622327,3490,3490,3490,3490,0
20250407,143800,159622327,3490,3490,3490,3490,9
20250407,143700,159590917,3490,3490,3490,3490,9
20250407,143600,159559507,3490,3490,3490,3490,0
20250407,143500,159559507,3490,3490,3490,3490,9
20250407,143400,159528097,3490,3490,3490,3490,0
20250407,143300,159528097,3490,3490,3490,3490,9
20250407,143200,159496687,3490,3490,3490,3490,0
20250407,143100,159496687,3490,3490,3490,3490,9
20250407,143000,159465277,3490,3490,3490,3490,9
20250407,142900,159433867,3485,3485,3485,3485,0
20250407,142800,159433867,3485,3490,3490,3485,59
20250407,142700,159228207,3480,3480,3480,3480,400
20250407,142600,157836207,3490,3490,3490,3490,9
20250407,142500,157804797,3490,3490,3490,3490,0
20250407,142400,157804797,3490,3490,3490,3490,509
20250407,142300,156028387,3490,3490,3490,3490,9
20250407,142200,155996977,3490,3490,3490,3490,0
20250407,142100,155996977,3490,3485,3490,3485,20
20250407,142000,155927232,3490,3500,3500,3485,2737
20250407,141900,146373762,3505,3505,3505,3505,19
20250407,141800,146307167,3505,3505,3505,3505,0
20250407,141700,146307167,3505,3505,3505,3505,9
20250407,141600,146275622,3505,3505,3505,3505,9
20250407,141500,146244077,3505,3505,3505,3505,0
20250407,141400,146244077,3505,3505,3505,3505,9
20250407,141300,146212532,3505,3505,3505,3505,0
20250407,141200,146212532,3505,3505,3505,3505,19
20250407,141100,146145937,3500,3500,3500,3500,0
20250407,141000,146145937,3500,3500,3500,3500,16
20250407,140900,146089937,3500,3500,3500,3500,0
20250407,140800,146089937,3500,3500,3500,3500,9
20250407,140700,146058437,3500,3500,3500,3500,9
20250407,140600,146026937,3495,3495,3495,3495,100
20250407,140500,145677437,3500,3500,3500,3500,9
20250407,140400,145645937,3500,3500,3500,3500,0
20250407,140300,145645937,3500,3500,3500,3495,23
20250407,140200,145565497,3500,3500,3500,3500,0
20250407,140100,145565497,3500,3500,3500,3500,23
20250407,140000,145484997,3500,3505,3505,3500,19
20250407,135900,145418452,3505,3505,3505,3505,10
20250407,135800,145383402,3500,3500,3500,3500,636
20250407,135700,143157402,3500,3500,3500,3500,0
20250407,135600,143157402,3500,3500,3500,3500,9
20250407,135500,143125902,3500,3500,3500,3500,0
20250407,135400,143125902,3500,3495,3500,3495,26
20250407,135300,143034987,3500,3500,3500,3500,9
20250407,135200,143003487,3500,3500,3500,3500,0
20250407,135100,143003487,3500,3500,3500,3500,9
20250407,135000,142971987,3500,3500,3500,3500,0
20250407,134900,142971987,3500,3500,3500,3500,9
20250407,134800,142940487,3500,3500,3500,3500,0
20250407,134700,142940487,3500,3500,3500,3500,9
20250407,134600,142908987,3495,3495,3495,3495,25
20250407,134500,142821612,3495,3495,3495,3495,0
20250407,134400,142821612,3495,3495,3495,3495,9
20250407,134300,142790157,3495,3495,3495,3495,0
20250407,134200,142790157,3495,3495,3495,3495,9
20250407,134100,142758702,3490,3490,3490,3490,100
20250407,134000,142409702,3495,3495,3495,3495,9
20250407,133900,142378247,3495,3495,3495,3495,150
20250407,133800,141853997,3495,3495,3495,3495,10
20250407,133700,141819047,3505,3505,3505,3505,11
20250407,133600,141780492,3500,3505,3505,3500,511
20250407,133500,139991962,3510,3510,3510,3510,9
20250407,133400,139960372,3510,3510,3510,3510,0
20250407,133300,139960372,3510,3505,3510,3505,11
20250407,133200,139921772,3510,3510,3510,3510,144
20250407,133100,139416332,3510,3510,3510,3510,0
20250407,133000,139416332,3510,3510,3510,3510,9
20250407,132900,139384742,3510,3510,3510,3510,0
20250407,132800,139384742,3510,3510,3510,3510,9
20250407,132700,139353152,3510,3510,3510,3510,0
20250407,132600,139353152,3510,3510,3510,3510,9
20250407,132500,139321562,3510,3510,3510,3510,9
20250407,132400,139289972,3510,3510,3510,3510,0
20250407,132300,139289972,3510,3510,3510,3510,9
20250407,132200,139258382,3510,3510,3510,3510,0
20250407,132100,139258382,3510,3510,3510,3510,9
20250407,132000,139226792,3510,3510,3510,3510,0
20250407,131900,139226792,3510,3510,3510,3510,9
20250407,131800,139195202,3510,3510,3510,3510,1
20250407,131700,139191692,3510,3510,3510,3510,9
20250407,131600,139160102,3510,3510,3510,3510,9
20250407,131500,139128512,3510,3510,3510,3510,0
20250407,131400,139128512,3510,3510,3510,3510,9
20250407,131300,139096922,3510,3510,3510,3510,0
20250407,131200,139096922,3510,3510,3510,3510,9
20250407,131100,139065332,3510,3510,3510,3510,0
20250407,131000,139065332,3510,3510,3510,3510,9
20250407,130900,139033742,3510,3510,3510,3510,9
20250407,130800,139002152,3510,3510,3510,3510,0
20250407,130700,139002152,3510,3510,3510,3510,9
20250407,130600,138970562,3510,3510,3510,3510,0
20250407,130500,138970562,3510,3510,3510,3510,9
20250407,130400,138938972,3510,3510,3510,3510,0
20250407,130300,138938972,3510,3510,3510,3510,9
20250407,130200,138907382,3510,3510,3510,3510,35
20250407,130100,138784532,3510,3510,3510,3510,0
20250407,130000,138784532,3510,3510,3510,3510,9
20250407,125900,138752942,3505,3505,3505,3505,0
20250407,125800,138752942,3505,3505,3505,3495,301
20250407,125700,137698037,3510,3510,3510,3510,10
20250407,125600,137662937,3510,3510,3510,3510,11
20250407,125500,137624327,3510,3510,3510,3510,9
20250407,125400,137592737,3510,3510,3510,3510,0
20250407,125300,137592737,3510,3510,3510,3510,14
20250407,125200,137543597,3510,3510,3510,3510,0
20250407,125100,137543597,3510,3510,3510,3510,9
20250407,125000,137512007,3510,3510,3510,3510,0
20250407,124900,137512007,3510,3510,3510,3510,9
20250407,124800,137480417,3510,3510,3510,3510,9
20250407,124700,137448827,3510,3510,3510,3510,0
20250407,124600,137448827,3510,3510,3510,3510,9
20250407,124500,137417237,3510,3510,3510,3510,0
20250407,124400,137417237,3510,3510,3510,3510,9
20250407,124300,137385647,3510,3510,3510,3510,0
20250407,124200,137385647,3510,3510,3510,3510,9
20250407,124100,137354057,3505,3505,3505,3505,1
20250407,124000,137350552,3505,3505,3505,3505,294
20250407,123900,136320082,3510,3510,3510,3510,9
20250407,123800,136288492,3510,3510,3510,3510,0
20250407,123700,136288492,3510,3510,3510,3510,9
20250407,123600,136256902,3505,3505,3505,3505,0
20250407,123500,136256902,3505,3505,3505,3495,620
20250407,123400,134087292,3510,3510,3510,3510,9
20250407,123300,134055702,3505,3505,3505,3505,2
20250407,123200,134048692,3510,3510,3510,3510,9
20250407,123100,134017102,3510,3510,3510,3510,20
20250407,123000,133946902,3510,3510,3510,3510,9
20250407,122900,133915312,3510,3510,3510,3510,2
20250407,122800,133908292,3510,3510,3510,3510,9
20250407,122700,133876702,3510,3510,3510,3510,0
20250407,122600,133876702,3510,3510,3510,3510,10
20250407,122500,133841602,3510,3510,3510,3510,9
20250407,122400,133810012,3510,3510,3510,3510,0
20250407,122300,133810012,3510,3510,3510,3510,9
20250407,122200,133778422,3510,3510,3510,3510,0
20250407,122100,133778422,3510,3510,3510,3510,9
20250407,122000,133746832,3510,3510,3510,3510,0
20250407,121900,133746832,3510,3505,3510,3500,120
20250407,121800,133326422,3510,3510,3510,3510,10
20250407,121700,133291322,3510,3510,3510,3505,13
20250407,121600,133245702,3510,3510,3510,3510,9
20250407,121500,133214112,3510,3510,3510,3510,0
20250407,121400,133214112,3510,3510,3510,3510,9
20250407,121300,133182522,3510,3510,3510,3510,0
20250407,121200,133182522,3510,3510,3510,3510,9
20250407,121100,133150932,3510,3510,3510,3510,9
20250407,121000,133119342,3510,3500,3510,3500,27
20250407,120900,133024822,3510,3510,3510,3510,9
20250407,120800,132993232,3510,3510,3510,3510,0
20250407,120700,132993232,3510,3510,3510,3510,9
20250407,120600,132961642,3510,3510,3510,3510,0
20250407,120500,132961642,3510,3510,3510,3510,9
20250407,120400,132930052,3500,3500,3500,3500,601
20250407,120300,130826552,3500,3500,3500,3500,0
20250407,120200,130826552,3500,3500,3500,3495,330
20250407,120100,129673152,3505,3505,3505,3505,0
20250407,120000,129673152,3505,3505,3505,3505,9
20250407,115900,129641607,3505,3505,3505,3505,0
20250407,115800,129641607,3505,3505,3505,3505,9
20250407,115700,129610062,3505,3525,3525,3505,350
20250407,115600,128382882,3525,3525,3525,3525,0
20250407,115500,128382882,3525,3525,3525,3525,9
20250407,115400,128351157,3535,3535,3535,3535,0
20250407,115300,128351157,3535,3530,3535,3515,809
20250407,115200,125505652,3530,3530,3530,3530,0
20250407,115100,125505652,3530,3530,3530,3530,3
20250407,115000,125495062,3530,3530,3530,3530,9
20250407,114900,125463292,3520,3520,3520,3520,65
20250407,114800,125234492,3520,3515,3520,3515,10
20250407,114700,125199297,3515,3515,3515,3515,0
20250407,114600,125199297,3515,3515,3515,3515,9
20250407,114500,125167662,3520,3530,3530,3520,136
20250407,114400,124688902,3535,3535,3535,3535,9
20250407,114300,124657087,3520,3520,3520,3520,427
20250407,114200,123154047,3520,3520,3520,3520,0
20250407,114100,123154047,3520,3520,3520,3520,19
20250407,114000,123087167,3505,3500,3505,3500,1008
20250407,113900,119557737,3520,3520,3520,3520,49
20250407,113800,119385257,3520,3520,3520,3520,0
20250407,113700,119385257,3520,3520,3520,3520,9
20250407,113600,119353577,3520,3520,3520,3520,0
20250407,113500,119353577,3520,3520,3520,3520,9
20250407,113400,119321897,3520,3520,3520,3520,9
20250407,113300,119290217,3520,3520,3520,3520,0
20250407,113200,119290217,3520,3520,3520,3520,9
20250407,113100,119258537,3520,3520,3520,3520,0
20250407,113000,119258537,3520,3515,3520,3515,12
20250407,112900,119216312,3520,3520,3520,3520,702
20250407,112800,116745272,3545,3540,3545,3520,3011
20250407,112700,106143937,3540,3540,3540,3540,7
20250407,112600,106119157,3540,3540,3540,3540,0
20250407,112500,106119157,3540,3540,3540,3540,9
20250407,112400,106087297,3540,3540,3540,3540,0
20250407,112300,106087297,3540,3535,3540,3535,296
20250407,112200,105040892,3545,3545,3545,3545,0
20250407,112100,105040892,3545,3545,3545,3545,9
20250407,112000,105008987,3545,3545,3545,3545,9
20250407,111900,104977082,3545,3545,3545,3545,16
20250407,111800,104920362,3555,3555,3555,3555,9
20250407,111700,104888367,3555,3555,3555,3555,0
20250407,111600,104888367,3555,3555,3555,3555,9
20250407,111500,104856372,3555,3555,3555,3555,0
20250407,111400,104856372,3555,3555,3555,3555,9
20250407,111300,104824377,3555,3545,3555,3545,2
20250407,111200,104817277,3545,3545,3545,3545,0
20250407,111100,104817277,3545,3555,3555,3545,29
20250407,111000,104714382,3545,3545,3545,3545,0
20250407,110900,104714382,3545,3545,3545,3545,1
20250407,110800,104710837,3545,3545,3545,3545,0
20250407,110700,104710837,3545,3545,3545,3545,72
20250407,110600,104455597,3555,3555,3555,3555,9
20250407,110500,104423602,3545,3545,3545,3545,242
20250407,110400,103565712,3545,3545,3545,3545,11
20250407,110300,103526717,3545,3545,3545,3545,2
20250407,110200,103519627,3560,3535,3560,3535,309
20250407,110100,102427087,3560,3560,3560,3560,0
20250407,110000,102427087,3560,3560,3560,3560,9
20250407,105900,102395047,3560,3560,3560,3560,9
20250407,105800,102363007,3550,3550,3550,3550,0
20250407,105700,102363007,3550,3550,3550,3550,9
20250407,105600,102331057,3550,3550,3550,3550,1
20250407,105500,102327507,3560,3560,3560,3560,9
20250407,105400,102295467,3560,3560,3560,3560,800
20250407,105300,99447467,3565,3565,3565,3565,9
20250407,105200,99415382,3565,3565,3565,3565,9
20250407,105100,99383297,3560,3560,3560,3560,0
20250407,105000,99383297,3560,3560,3560,3560,9
20250407,104900,99351257,3560,3560,3560,3560,138
20250407,104800,98859977,3560,3560,3560,3560,136
20250407,104700,98375817,3565,3550,3565,3550,307
20250407,104600,97282957,3550,3555,3555,3550,493
20250407,104500,95532797,3555,3555,3555,3555,0
20250407,104400,95532797,3555,3555,3555,3555,7
20250407,104300,95507912,3555,3555,3555,3555,9
20250407,104200,95475917,3555,3555,3555,3555,0
20250407,104100,95475917,3555,3555,3555,3555,9
20250407,104000,95443922,3550,3550,3550,3550,34
20250407,103900,95323222,3555,3550,3555,3550,99
20250407,103800,94971727,3555,3555,3555,3555,0
20250407,103700,94971727,3555,3555,3555,3555,9
20250407,103600,94939732,3555,3555,3555,3555,19
20250407,103500,94872187,3555,3555,3555,3555,50
20250407,103400,94694437,3555,3555,3555,3555,9
20250407,103300,94662442,3555,3555,3555,3555,0
20250407,103200,94662442,3555,3555,3555,3555,9
20250407,103100,94630447,3555,3555,3555,3555,0
20250407,103000,94630447,3555,3555,3555,3555,9
20250407,102900,94598452,3560,3560,3560,3560,9
20250407,102800,94566412,3580,3580,3580,3580,0
20250407,102700,94566412,3580,3525,3585,3525,129
20250407,102600,94109262,3525,3525,3525,3525,73
20250407,102500,93851937,3525,3520,3525,3520,174
20250407,102400,93239167,3520,3520,3520,3520,0
20250407,102300,93239167,3520,3520,3520,3520,9
20250407,102200,93207487,3525,3525,3525,3525,9
20250407,102100,93175762,3525,3525,3550,3525,10
20250407,102000,93140462,3550,3505,3550,3505,161
20250407,101900,92572927,3515,3500,3515,3500,1195
20250407,101800,88390387,3500,3500,3500,3500,9
20250407,101700,88358887,3500,3500,3500,3500,0
20250407,101600,88358887,3500,3500,3500,3500,9
20250407,101500,88327387,3500,3500,3500,3500,9
20250407,101400,88295887,3500,3500,3500,3500,0
20250407,101300,88295887,3500,3500,3500,3500,9
20250407,101200,88264387,3500,3500,3500,3500,0
20250407,101100,88264387,3500,3495,3500,3495,11
20250407,101000,88225897,3500,3500,3500,3500,300
20250407,100900,87175897,3500,3500,3500,3495,15
20250407,100800,87123422,3500,3500,3500,3500,223
20250407,100700,86342922,3500,3500,3500,3500,0
20250407,100600,86342922,3500,3500,3500,3500,9
20250407,100500,86311422,3500,3500,3500,3500,14
20250407,100400,86262422,3500,3500,3500,3500,9
20250407,100300,86230922,3500,3495,3500,3495,31
20250407,100200,86122557,3495,3500,3500,3485,810
20250407,100100,83294492,3500,3500,3500,3500,109
20250407,100000,82912992,3500,3500,3500,3500,0
20250407,095900,82912992,3500,3500,3500,3500,309
20250407,095800,81831492,3495,3495,3495,3495,481
20250407,095700,80150397,3495,3500,3500,3495,115
20250407,095600,79748427,3500,3500,3500,3500,0
20250407,095500,79748427,3500,3495,3500,3495,598
20250407,095400,77658372,3500,3500,3500,3500,220
20250407,095300,76888372,3500,3500,3500,3500,137
20250407,095200,76408872,3500,3500,3500,3500,9
20250407,095100,76377372,3500,3490,3500,3475,256
20250407,095000,75487212,3495,3515,3515,3495,329
20250407,094900,74337027,3500,3500,3500,3500,0
20250407,094800,74337027,3500,3505,3515,3500,1100
20250407,094700,70486877,3515,3515,3515,3515,0
20250407,094600,70486877,3515,3525,3525,3515,380
20250407,094500,69150652,3525,3525,3525,3525,52
20250407,094400,68967352,3522,3522,3522,3522,0
20250407,094300,68967352,3522,3520,3522,3520,5
20250407,094200,68949750,3520,3520,3520,3520,0
20250407,094100,68949750,3520,3515,3520,3505,660
20250407,094000,66633850,3520,3520,3520,3520,95
20250407,093900,66299450,3520,3520,3520,3520,9
20250407,093800,66267770,3515,3520,3520,3515,436
20250407,093700,64735175,3515,3515,3515,3515,13
20250407,093600,64689480,3515,3515,3525,3515,1401
20250407,093500,59764875,3525,3525,3525,3525,45
20250407,093400,59606250,3525,3520,3525,3520,386
20250407,093300,58246240,3520,3520,3520,3520,310
20250407,093200,57155040,3520,3520,3520,3520,209
20250407,093100,56419360,3520,3520,3520,3520,30
20250407,093000,56313760,3520,3520,3520,3520,12
20250407,092900,56271520,3520,3520,3520,3520,8
20250407,092800,56243360,3530,3545,3545,3520,3783
20250407,092700,42889940,3555,3555,3555,3555,9
20250407,092600,42857945,3555,3555,3555,3555,0
20250407,092500,42857945,3555,3555,3555,3555,9
20250407,092400,42825950,3555,3555,3555,3555,9
20250407,092300,42793955,3555,3555,3555,3555,0
20250407,092200,42793955,3555,3545,3555,3545,109
20250407,092100,42407030,3540,3540,3540,3540,1000
20250407,092000,38867030,3545,3565,3565,3545,4214
20250407,091900,23886710,3570,3580,3580,3570,1820
20250407,091800,17387585,3590,3590,3590,3590,33
20250407,091700,17269115,3590,3590,3590,3590,13
20250407,091600,17222445,3590,3590,3590,3590,18
20250407,091500,17157825,3590,3590,3590,3590,409
20250407,091400,15689515,3570,3575,3575,3570,241
20250407,091300,14828145,3610,3610,3610,3610,9
20250407,091200,14795655,3575,3575,3575,3575,14
20250407,091100,14745605,3615,3615,3615,3615,9
20250407,091000,14713070,3620,3620,3620,3575,17
20250407,090900,14651620,3575,3575,3575,3575,0
20250407,090800,14651620,3575,3595,3595,3575,1409
20250407,090700,9607260,3630,3630,3630,3630,0
20250407,090600,9607260,3630,3630,3630,3630,500
20250407,090500,7792260,3585,3585,3585,3585,300
20250407,090400,6716760,3600,3610,3610,3600,1000
20250407,090300,3113945,3600,3640,3640,3600,250
20250407,090200,2211880,3700,3700,3700,3700,0
20250407,090100,2211880,3700,3700,3700,3700,0
20250407,090000,2211880,3700,3705,3705,3700,597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184900 238455612 3500 3500 3500 3500 2218
3 20250407 184800 238455612 3500 3500 3500 3500 0
4 20250407 184700 238455612 3500 3500 3500 3500 0
5 20250407 184600 238455612 3500 3500 3500 3500 0
6 20250407 184500 238455612 3500 3500 3500 3500 0
7 20250407 184400 238455612 3500 3500 3500 3500 0
8 20250407 184300 238455612 3500 3500 3500 3500 0
9 20250407 184200 238455612 3500 3500 3500 3500 0
10 20250407 184100 238455612 3500 3500 3500 3500 0
11 20250407 184000 238455612 3500 3500 3500 3500 0
12 20250407 183900 238455612 3500 3500 3500 3500 0
13 20250407 183800 238455612 3500 3500 3500 3500 0
14 20250407 183700 238455612 3500 3500 3500 3500 0
15 20250407 183600 238455612 3500 3500 3500 3500 0
16 20250407 183500 238455612 3500 3500 3500 3500 0
17 20250407 183400 238455612 3500 3500 3500 3500 0
18 20250407 183300 238455612 3500 3500 3500 3500 0
19 20250407 183200 238455612 3500 3500 3500 3500 0
20 20250407 183100 238455612 3500 3500 3500 3500 0
21 20250407 183000 238455612 3500 3500 3500 3500 0
22 20250407 182900 238455612 3500 3500 3500 3500 0
23 20250407 182800 238455612 3500 3500 3500 3500 0
24 20250407 182700 238455612 3500 3500 3500 3500 0
25 20250407 182600 238455612 3500 3500 3500 3500 0
26 20250407 182500 238455612 3500 3500 3500 3500 0
27 20250407 182400 238455612 3500 3500 3500 3500 0
28 20250407 182300 238455612 3500 3500 3500 3500 0
29 20250407 182200 238455612 3500 3500 3500 3500 0
30 20250407 182100 238455612 3500 3500 3500 3500 0
31 20250407 182000 238455612 3500 3500 3500 3500 0
32 20250407 181900 238455612 3500 3500 3500 3500 2218
33 20250407 181800 238455612 3500 3500 3500 3500 0
34 20250407 181700 238455612 3500 3500 3500 3500 0
35 20250407 181600 238455612 3500 3500 3500 3500 0
36 20250407 181500 238455612 3500 3500 3500 3500 0
37 20250407 181400 238455612 3500 3500 3500 3500 0
38 20250407 181300 238455612 3500 3500 3500 3500 0
39 20250407 181200 238455612 3500 3500 3500 3500 0
40 20250407 181100 238455612 3500 3500 3500 3500 0
41 20250407 181000 238455612 3500 3500 3500 3500 0
42 20250407 180900 238455612 3500 3500 3500 3500 0
43 20250407 180800 238455612 3500 3500 3500 3500 0
44 20250407 180700 238455612 3500 3500 3500 3500 0
45 20250407 180600 238455612 3500 3500 3500 3500 0
46 20250407 180500 238455612 3500 3500 3500 3500 0
47 20250407 180400 238455612 3500 3500 3500 3500 0
48 20250407 180300 238455612 3500 3500 3500 3500 0
49 20250407 180200 238455612 3500 3500 3500 3500 0
50 20250407 180100 238455612 3500 3500 3500 3500 0
51 20250407 180000 238455612 3500 3500 3500 3500 0
52 20250407 175900 238455612 3500 3500 3500 3500 0
53 20250407 175800 238455612 3500 3500 3500 3500 0
54 20250407 175700 238455612 3500 3500 3500 3500 0
55 20250407 175600 238455612 3500 3500 3500 3500 0
56 20250407 175500 238455612 3500 3500 3500 3500 0
57 20250407 175400 238455612 3500 3500 3500 3500 0
58 20250407 175300 238455612 3500 3500 3500 3500 0
59 20250407 175200 238455612 3500 3500 3500 3500 0
60 20250407 175100 238455612 3500 3500 3500 3500 0
61 20250407 175000 238455612 3500 3500 3500 3500 0
62 20250407 174900 238455612 3500 3500 3500 3500 2218
63 20250407 174800 238455612 3500 3500 3500 3500 0
64 20250407 174700 238455612 3500 3500 3500 3500 0
65 20250407 174600 238455612 3500 3500 3500 3500 0
66 20250407 174500 238455612 3500 3500 3500 3500 0
67 20250407 174400 238455612 3500 3500 3500 3500 0
68 20250407 174300 238455612 3500 3500 3500 3500 0
69 20250407 174200 238455612 3500 3500 3500 3500 0
70 20250407 174100 238455612 3500 3500 3500 3500 0
71 20250407 174000 238455612 3500 3500 3500 3500 0
72 20250407 173900 238455612 3500 3500 3500 3500 0
73 20250407 173800 238455612 3500 3500 3500 3500 0
74 20250407 173700 238455612 3500 3500 3500 3500 0
75 20250407 173600 238455612 3500 3500 3500 3500 0
76 20250407 173500 238455612 3500 3500 3500 3500 0
77 20250407 173400 238455612 3500 3500 3500 3500 0
78 20250407 173300 238455612 3500 3500 3500 3500 0
79 20250407 173200 238455612 3500 3500 3500 3500 0
80 20250407 173100 238455612 3500 3500 3500 3500 0
81 20250407 173000 238455612 3500 3500 3500 3500 0
82 20250407 172900 238455612 3500 3500 3500 3500 0
83 20250407 172800 238455612 3500 3500 3500 3500 0
84 20250407 172700 238455612 3500 3500 3500 3500 0
85 20250407 172600 238455612 3500 3500 3500 3500 0
86 20250407 172500 238455612 3500 3500 3500 3500 0
87 20250407 172400 238455612 3500 3500 3500 3500 0
88 20250407 172300 238455612 3500 3500 3500 3500 0
89 20250407 172200 238455612 3500 3500 3500 3500 0
90 20250407 172100 238455612 3500 3500 3500 3500 0
91 20250407 172000 238455612 3500 3500 3500 3500 0
92 20250407 171900 238455612 3500 3500 3500 3500 2218
93 20250407 171800 238455612 3500 3500 3500 3500 0
94 20250407 171700 238455612 3500 3500 3500 3500 0
95 20250407 171600 238455612 3500 3500 3500 3500 0
96 20250407 171500 238455612 3500 3500 3500 3500 0
97 20250407 171400 238455612 3500 3500 3500 3500 0
98 20250407 171300 238455612 3500 3500 3500 3500 0
99 20250407 171200 238455612 3500 3500 3500 3500 0
100 20250407 171100 238455612 3500 3500 3500 3500 0
101 20250407 171000 238455612 3500 3500 3500 3500 0
102 20250407 170900 238455612 3500 3500 3500 3500 0
103 20250407 170800 238455612 3500 3500 3500 3500 0
104 20250407 170700 238455612 3500 3500 3500 3500 0
105 20250407 170600 238455612 3500 3500 3500 3500 0
106 20250407 170500 238455612 3500 3500 3500 3500 0
107 20250407 170400 238455612 3500 3500 3500 3500 0
108 20250407 170300 238455612 3500 3500 3500 3500 0
109 20250407 170200 238455612 3500 3500 3500 3500 0
110 20250407 170100 238455612 3500 3500 3500 3500 0
111 20250407 170000 238455612 3500 3500 3500 3500 0
112 20250407 165900 238455612 3500 3500 3500 3500 0
113 20250407 165800 238455612 3500 3500 3500 3500 0
114 20250407 165700 238455612 3500 3500 3500 3500 0
115 20250407 165600 238455612 3500 3500 3500 3500 0
116 20250407 165500 238455612 3500 3500 3500 3500 0
117 20250407 165400 238455612 3500 3500 3500 3500 0
118 20250407 165300 238455612 3500 3500 3500 3500 0
119 20250407 165200 238455612 3500 3500 3500 3500 0
120 20250407 165100 238455612 3500 3500 3500 3500 0
121 20250407 165000 238455612 3500 3500 3500 3500 0
122 20250407 164900 238455612 3500 3500 3500 3500 2218
123 20250407 164800 238455612 3500 3500 3500 3500 0
124 20250407 164700 238455612 3500 3500 3500 3500 0
125 20250407 164600 238455612 3500 3500 3500 3500 0
126 20250407 164500 238455612 3500 3500 3500 3500 0
127 20250407 164400 238455612 3500 3500 3500 3500 0
128 20250407 164300 238455612 3500 3500 3500 3500 0
129 20250407 164200 238455612 3500 3500 3500 3500 0
130 20250407 164100 238455612 3500 3500 3500 3500 0
131 20250407 164000 238455612 3500 3500 3500 3500 0
132 20250407 163900 238455612 3500 3500 3500 3500 0
133 20250407 163800 238455612 3500 3500 3500 3500 0
134 20250407 163700 238455612 3500 3500 3500 3500 0
135 20250407 163600 238455612 3500 3500 3500 3500 0
136 20250407 163500 238455612 3500 3500 3500 3500 0
137 20250407 163400 238455612 3500 3500 3500 3500 0
138 20250407 163300 238455612 3500 3500 3500 3500 0
139 20250407 163200 238455612 3500 3500 3500 3500 0
140 20250407 163100 238455612 3500 3500 3500 3500 0
141 20250407 163000 238455612 3500 3500 3500 3500 0
142 20250407 162900 238455612 3500 3500 3500 3500 0
143 20250407 162800 238455612 3500 3500 3500 3500 0
144 20250407 162700 238455612 3500 3500 3500 3500 0
145 20250407 162600 238455612 3500 3500 3500 3500 0
146 20250407 162500 238455612 3500 3500 3500 3500 0
147 20250407 162400 238455612 3500 3500 3500 3500 0
148 20250407 162300 238455612 3500 3500 3500 3500 0
149 20250407 162200 238455612 3500 3500 3500 3500 0
150 20250407 162100 238455612 3500 3500 3500 3500 0
151 20250407 162000 238455612 3500 3500 3500 3500 0
152 20250407 161900 238455612 3500 3500 3500 3500 2218
153 20250407 161800 238455612 3500 3500 3500 3500 0
154 20250407 161700 238455612 3500 3500 3500 3500 0
155 20250407 161600 238455612 3500 3500 3500 3500 0
156 20250407 161500 238455612 3500 3500 3500 3500 0
157 20250407 161400 238455612 3500 3500 3500 3500 0
158 20250407 161300 238455612 3500 3500 3500 3500 0
159 20250407 161200 238455612 3500 3500 3500 3500 0
160 20250407 161100 238455612 3500 3500 3500 3500 0
161 20250407 161000 238455612 3500 3500 3500 3500 0
162 20250407 160900 238455612 3500 3500 3500 3500 0
163 20250407 160800 238455612 3500 3500 3500 3500 0
164 20250407 160700 238455612 3500 3500 3500 3500 0
165 20250407 160600 238455612 3500 3500 3500 3500 0
166 20250407 160500 238455612 3500 3500 3500 3500 0
167 20250407 160400 238455612 3500 3500 3500 3500 0
168 20250407 160300 238455612 3500 3500 3500 3500 0
169 20250407 160200 238455612 3500 3500 3500 3500 0
170 20250407 160100 238455612 3500 3500 3500 3500 0
171 20250407 160000 238455612 3500 3500 3500 3500 0
172 20250407 155900 238455612 3500 3500 3500 3500 0
173 20250407 155800 238455612 3500 3500 3500 3500 0
174 20250407 155700 238455612 3500 3500 3500 3500 0
175 20250407 155600 238455612 3500 3500 3500 3500 0
176 20250407 155500 238455612 3500 3500 3500 3500 0
177 20250407 155400 238455612 3500 3500 3500 3500 0
178 20250407 155300 238455612 3500 3500 3500 3500 0
179 20250407 155200 238455612 3500 3500 3500 3500 0
180 20250407 155100 238455612 3500 3500 3500 3500 0
181 20250407 155000 238455612 3500 3500 3500 3500 0
182 20250407 154900 238455612 3500 3500 3500 3500 2218
183 20250407 154800 238455612 3500 3500 3500 3500 0
184 20250407 154700 238455612 3500 3500 3500 3500 0
185 20250407 154600 238455612 3500 3500 3500 3500 0
186 20250407 154500 238455612 3500 3500 3500 3500 0
187 20250407 154400 238455612 3500 3500 3500 3500 0
188 20250407 154300 238455612 3500 3500 3500 3500 0
189 20250407 154200 238455612 3500 3500 3500 3500 0
190 20250407 154100 238455612 3500 3500 3500 3500 0
191 20250407 154000 238455612 3500 3500 3500 3500 0
192 20250407 153900 238455612 3500 3500 3500 3500 0
193 20250407 153800 238455612 3500 3500 3500 3500 0
194 20250407 153700 238455612 3500 3500 3500 3500 0
195 20250407 153600 238455612 3500 3500 3500 3500 0
196 20250407 153500 238455612 3500 3500 3500 3500 0
197 20250407 153400 238455612 3500 3500 3500 3500 0
198 20250407 153300 238455612 3500 3500 3500 3500 0
199 20250407 153200 238455612 3500 3500 3500 3500 0
200 20250407 153100 238455612 3500 3500 3500 3500 0
201 20250407 153000 238455612 3500 3500 3500 3500 2218
202 20250407 152900 230692612 3515 3515 3515 3515 0
203 20250407 152800 230692612 3515 3515 3515 3515 0
204 20250407 152700 230692612 3515 3515 3515 3515 0
205 20250407 152600 230692612 3515 3515 3515 3515 0
206 20250407 152500 230692612 3515 3515 3515 3515 0
207 20250407 152400 230692612 3515 3515 3515 3515 0
208 20250407 152300 230692612 3515 3515 3515 3515 0
209 20250407 152200 230692612 3515 3515 3515 3515 0
210 20250407 152100 230692612 3515 3515 3515 3515 0
211 20250407 152000 230692612 3515 3515 3515 3515 0
212 20250407 151900 230692612 3515 3515 3515 3510 372
213 20250407 151800 229385082 3520 3520 3520 3520 2
214 20250407 151700 229378042 3510 3510 3510 3510 0
215 20250407 151600 229378042 3510 3510 3510 3510 0
216 20250407 151500 229378042 3510 3520 3520 3505 115
217 20250407 151400 228974607 3520 3520 3520 3520 0
218 20250407 151300 228974607 3520 3520 3520 3520 0
219 20250407 151200 228974607 3520 3525 3525 3520 705
220 20250407 151100 226491977 3545 3545 3545 3545 0
221 20250407 151000 226491977 3545 3545 3545 3545 0
222 20250407 150900 226491977 3545 3545 3545 3545 0
223 20250407 150800 226491977 3545 3545 3545 3545 0
224 20250407 150700 226491977 3545 3545 3545 3545 0
225 20250407 150600 226491977 3545 3545 3545 3545 0
226 20250407 150500 226491977 3545 3545 3545 3545 0
227 20250407 150400 226491977 3545 3545 3545 3545 0
228 20250407 150300 226491977 3545 3545 3545 3545 0
229 20250407 150200 226491977 3545 3540 3545 3540 300
230 20250407 150100 225429337 3540 3540 3540 3540 0
231 20250407 150000 225429337 3540 3540 3540 3540 9
232 20250407 145900 225397477 3540 3540 3540 3540 0
233 20250407 145800 225397477 3540 3540 3540 3540 9
234 20250407 145700 225365617 3540 3540 3540 3540 0
235 20250407 145600 225365617 3540 3540 3540 3540 9
236 20250407 145500 225333757 3530 3530 3530 3530 180
237 20250407 145400 224698357 3530 3530 3530 3530 9
238 20250407 145300 224666587 3530 3530 3530 3530 0
239 20250407 145200 224666587 3530 3530 3530 3530 10
240 20250407 145100 224631287 3530 3530 3530 3530 9
241 20250407 145000 224599517 3530 3530 3530 3530 0
242 20250407 144900 224599517 3530 3530 3530 3530 9
243 20250407 144800 224567747 3515 3505 3515 3505 537
244 20250407 144700 222683217 3505 3505 3505 3505 19
245 20250407 144600 222616622 3505 3505 3505 3505 1
246 20250407 144500 222613117 3495 3490 3495 3490 266
247 20250407 144400 221684772 3485 3485 3485 3485 1
248 20250407 144300 221681287 3490 3490 3490 3490 0
249 20250407 144200 221681287 3490 3490 3490 3490 15314
250 20250407 144100 168235427 3480 3490 3490 3480 2466
251 20250407 144000 159653737 3490 3490 3490 3490 9
252 20250407 143900 159622327 3490 3490 3490 3490 0
253 20250407 143800 159622327 3490 3490 3490 3490 9
254 20250407 143700 159590917 3490 3490 3490 3490 9
255 20250407 143600 159559507 3490 3490 3490 3490 0
256 20250407 143500 159559507 3490 3490 3490 3490 9
257 20250407 143400 159528097 3490 3490 3490 3490 0
258 20250407 143300 159528097 3490 3490 3490 3490 9
259 20250407 143200 159496687 3490 3490 3490 3490 0
260 20250407 143100 159496687 3490 3490 3490 3490 9
261 20250407 143000 159465277 3490 3490 3490 3490 9
262 20250407 142900 159433867 3485 3485 3485 3485 0
263 20250407 142800 159433867 3485 3490 3490 3485 59
264 20250407 142700 159228207 3480 3480 3480 3480 400
265 20250407 142600 157836207 3490 3490 3490 3490 9
266 20250407 142500 157804797 3490 3490 3490 3490 0
267 20250407 142400 157804797 3490 3490 3490 3490 509
268 20250407 142300 156028387 3490 3490 3490 3490 9
269 20250407 142200 155996977 3490 3490 3490 3490 0
270 20250407 142100 155996977 3490 3485 3490 3485 20
271 20250407 142000 155927232 3490 3500 3500 3485 2737
272 20250407 141900 146373762 3505 3505 3505 3505 19
273 20250407 141800 146307167 3505 3505 3505 3505 0
274 20250407 141700 146307167 3505 3505 3505 3505 9
275 20250407 141600 146275622 3505 3505 3505 3505 9
276 20250407 141500 146244077 3505 3505 3505 3505 0
277 20250407 141400 146244077 3505 3505 3505 3505 9
278 20250407 141300 146212532 3505 3505 3505 3505 0
279 20250407 141200 146212532 3505 3505 3505 3505 19
280 20250407 141100 146145937 3500 3500 3500 3500 0
281 20250407 141000 146145937 3500 3500 3500 3500 16
282 20250407 140900 146089937 3500 3500 3500 3500 0
283 20250407 140800 146089937 3500 3500 3500 3500 9
284 20250407 140700 146058437 3500 3500 3500 3500 9
285 20250407 140600 146026937 3495 3495 3495 3495 100
286 20250407 140500 145677437 3500 3500 3500 3500 9
287 20250407 140400 145645937 3500 3500 3500 3500 0
288 20250407 140300 145645937 3500 3500 3500 3495 23
289 20250407 140200 145565497 3500 3500 3500 3500 0
290 20250407 140100 145565497 3500 3500 3500 3500 23
291 20250407 140000 145484997 3500 3505 3505 3500 19
292 20250407 135900 145418452 3505 3505 3505 3505 10
293 20250407 135800 145383402 3500 3500 3500 3500 636
294 20250407 135700 143157402 3500 3500 3500 3500 0
295 20250407 135600 143157402 3500 3500 3500 3500 9
296 20250407 135500 143125902 3500 3500 3500 3500 0
297 20250407 135400 143125902 3500 3495 3500 3495 26
298 20250407 135300 143034987 3500 3500 3500 3500 9
299 20250407 135200 143003487 3500 3500 3500 3500 0
300 20250407 135100 143003487 3500 3500 3500 3500 9
301 20250407 135000 142971987 3500 3500 3500 3500 0
302 20250407 134900 142971987 3500 3500 3500 3500 9
303 20250407 134800 142940487 3500 3500 3500 3500 0
304 20250407 134700 142940487 3500 3500 3500 3500 9
305 20250407 134600 142908987 3495 3495 3495 3495 25
306 20250407 134500 142821612 3495 3495 3495 3495 0
307 20250407 134400 142821612 3495 3495 3495 3495 9
308 20250407 134300 142790157 3495 3495 3495 3495 0
309 20250407 134200 142790157 3495 3495 3495 3495 9
310 20250407 134100 142758702 3490 3490 3490 3490 100
311 20250407 134000 142409702 3495 3495 3495 3495 9
312 20250407 133900 142378247 3495 3495 3495 3495 150
313 20250407 133800 141853997 3495 3495 3495 3495 10
314 20250407 133700 141819047 3505 3505 3505 3505 11
315 20250407 133600 141780492 3500 3505 3505 3500 511
316 20250407 133500 139991962 3510 3510 3510 3510 9
317 20250407 133400 139960372 3510 3510 3510 3510 0
318 20250407 133300 139960372 3510 3505 3510 3505 11
319 20250407 133200 139921772 3510 3510 3510 3510 144
320 20250407 133100 139416332 3510 3510 3510 3510 0
321 20250407 133000 139416332 3510 3510 3510 3510 9
322 20250407 132900 139384742 3510 3510 3510 3510 0
323 20250407 132800 139384742 3510 3510 3510 3510 9
324 20250407 132700 139353152 3510 3510 3510 3510 0
325 20250407 132600 139353152 3510 3510 3510 3510 9
326 20250407 132500 139321562 3510 3510 3510 3510 9
327 20250407 132400 139289972 3510 3510 3510 3510 0
328 20250407 132300 139289972 3510 3510 3510 3510 9
329 20250407 132200 139258382 3510 3510 3510 3510 0
330 20250407 132100 139258382 3510 3510 3510 3510 9
331 20250407 132000 139226792 3510 3510 3510 3510 0
332 20250407 131900 139226792 3510 3510 3510 3510 9
333 20250407 131800 139195202 3510 3510 3510 3510 1
334 20250407 131700 139191692 3510 3510 3510 3510 9
335 20250407 131600 139160102 3510 3510 3510 3510 9
336 20250407 131500 139128512 3510 3510 3510 3510 0
337 20250407 131400 139128512 3510 3510 3510 3510 9
338 20250407 131300 139096922 3510 3510 3510 3510 0
339 20250407 131200 139096922 3510 3510 3510 3510 9
340 20250407 131100 139065332 3510 3510 3510 3510 0
341 20250407 131000 139065332 3510 3510 3510 3510 9
342 20250407 130900 139033742 3510 3510 3510 3510 9
343 20250407 130800 139002152 3510 3510 3510 3510 0
344 20250407 130700 139002152 3510 3510 3510 3510 9
345 20250407 130600 138970562 3510 3510 3510 3510 0
346 20250407 130500 138970562 3510 3510 3510 3510 9
347 20250407 130400 138938972 3510 3510 3510 3510 0
348 20250407 130300 138938972 3510 3510 3510 3510 9
349 20250407 130200 138907382 3510 3510 3510 3510 35
350 20250407 130100 138784532 3510 3510 3510 3510 0
351 20250407 130000 138784532 3510 3510 3510 3510 9
352 20250407 125900 138752942 3505 3505 3505 3505 0
353 20250407 125800 138752942 3505 3505 3505 3495 301
354 20250407 125700 137698037 3510 3510 3510 3510 10
355 20250407 125600 137662937 3510 3510 3510 3510 11
356 20250407 125500 137624327 3510 3510 3510 3510 9
357 20250407 125400 137592737 3510 3510 3510 3510 0
358 20250407 125300 137592737 3510 3510 3510 3510 14
359 20250407 125200 137543597 3510 3510 3510 3510 0
360 20250407 125100 137543597 3510 3510 3510 3510 9
361 20250407 125000 137512007 3510 3510 3510 3510 0
362 20250407 124900 137512007 3510 3510 3510 3510 9
363 20250407 124800 137480417 3510 3510 3510 3510 9
364 20250407 124700 137448827 3510 3510 3510 3510 0
365 20250407 124600 137448827 3510 3510 3510 3510 9
366 20250407 124500 137417237 3510 3510 3510 3510 0
367 20250407 124400 137417237 3510 3510 3510 3510 9
368 20250407 124300 137385647 3510 3510 3510 3510 0
369 20250407 124200 137385647 3510 3510 3510 3510 9
370 20250407 124100 137354057 3505 3505 3505 3505 1
371 20250407 124000 137350552 3505 3505 3505 3505 294
372 20250407 123900 136320082 3510 3510 3510 3510 9
373 20250407 123800 136288492 3510 3510 3510 3510 0
374 20250407 123700 136288492 3510 3510 3510 3510 9
375 20250407 123600 136256902 3505 3505 3505 3505 0
376 20250407 123500 136256902 3505 3505 3505 3495 620
377 20250407 123400 134087292 3510 3510 3510 3510 9
378 20250407 123300 134055702 3505 3505 3505 3505 2
379 20250407 123200 134048692 3510 3510 3510 3510 9
380 20250407 123100 134017102 3510 3510 3510 3510 20
381 20250407 123000 133946902 3510 3510 3510 3510 9
382 20250407 122900 133915312 3510 3510 3510 3510 2
383 20250407 122800 133908292 3510 3510 3510 3510 9
384 20250407 122700 133876702 3510 3510 3510 3510 0
385 20250407 122600 133876702 3510 3510 3510 3510 10
386 20250407 122500 133841602 3510 3510 3510 3510 9
387 20250407 122400 133810012 3510 3510 3510 3510 0
388 20250407 122300 133810012 3510 3510 3510 3510 9
389 20250407 122200 133778422 3510 3510 3510 3510 0
390 20250407 122100 133778422 3510 3510 3510 3510 9
391 20250407 122000 133746832 3510 3510 3510 3510 0
392 20250407 121900 133746832 3510 3505 3510 3500 120
393 20250407 121800 133326422 3510 3510 3510 3510 10
394 20250407 121700 133291322 3510 3510 3510 3505 13
395 20250407 121600 133245702 3510 3510 3510 3510 9
396 20250407 121500 133214112 3510 3510 3510 3510 0
397 20250407 121400 133214112 3510 3510 3510 3510 9
398 20250407 121300 133182522 3510 3510 3510 3510 0
399 20250407 121200 133182522 3510 3510 3510 3510 9
400 20250407 121100 133150932 3510 3510 3510 3510 9
401 20250407 121000 133119342 3510 3500 3510 3500 27
402 20250407 120900 133024822 3510 3510 3510 3510 9
403 20250407 120800 132993232 3510 3510 3510 3510 0
404 20250407 120700 132993232 3510 3510 3510 3510 9
405 20250407 120600 132961642 3510 3510 3510 3510 0
406 20250407 120500 132961642 3510 3510 3510 3510 9
407 20250407 120400 132930052 3500 3500 3500 3500 601
408 20250407 120300 130826552 3500 3500 3500 3500 0
409 20250407 120200 130826552 3500 3500 3500 3495 330
410 20250407 120100 129673152 3505 3505 3505 3505 0
411 20250407 120000 129673152 3505 3505 3505 3505 9
412 20250407 115900 129641607 3505 3505 3505 3505 0
413 20250407 115800 129641607 3505 3505 3505 3505 9
414 20250407 115700 129610062 3505 3525 3525 3505 350
415 20250407 115600 128382882 3525 3525 3525 3525 0
416 20250407 115500 128382882 3525 3525 3525 3525 9
417 20250407 115400 128351157 3535 3535 3535 3535 0
418 20250407 115300 128351157 3535 3530 3535 3515 809
419 20250407 115200 125505652 3530 3530 3530 3530 0
420 20250407 115100 125505652 3530 3530 3530 3530 3
421 20250407 115000 125495062 3530 3530 3530 3530 9
422 20250407 114900 125463292 3520 3520 3520 3520 65
423 20250407 114800 125234492 3520 3515 3520 3515 10
424 20250407 114700 125199297 3515 3515 3515 3515 0
425 20250407 114600 125199297 3515 3515 3515 3515 9
426 20250407 114500 125167662 3520 3530 3530 3520 136
427 20250407 114400 124688902 3535 3535 3535 3535 9
428 20250407 114300 124657087 3520 3520 3520 3520 427
429 20250407 114200 123154047 3520 3520 3520 3520 0
430 20250407 114100 123154047 3520 3520 3520 3520 19
431 20250407 114000 123087167 3505 3500 3505 3500 1008
432 20250407 113900 119557737 3520 3520 3520 3520 49
433 20250407 113800 119385257 3520 3520 3520 3520 0
434 20250407 113700 119385257 3520 3520 3520 3520 9
435 20250407 113600 119353577 3520 3520 3520 3520 0
436 20250407 113500 119353577 3520 3520 3520 3520 9
437 20250407 113400 119321897 3520 3520 3520 3520 9
438 20250407 113300 119290217 3520 3520 3520 3520 0
439 20250407 113200 119290217 3520 3520 3520 3520 9
440 20250407 113100 119258537 3520 3520 3520 3520 0
441 20250407 113000 119258537 3520 3515 3520 3515 12
442 20250407 112900 119216312 3520 3520 3520 3520 702
443 20250407 112800 116745272 3545 3540 3545 3520 3011
444 20250407 112700 106143937 3540 3540 3540 3540 7
445 20250407 112600 106119157 3540 3540 3540 3540 0
446 20250407 112500 106119157 3540 3540 3540 3540 9
447 20250407 112400 106087297 3540 3540 3540 3540 0
448 20250407 112300 106087297 3540 3535 3540 3535 296
449 20250407 112200 105040892 3545 3545 3545 3545 0
450 20250407 112100 105040892 3545 3545 3545 3545 9
451 20250407 112000 105008987 3545 3545 3545 3545 9
452 20250407 111900 104977082 3545 3545 3545 3545 16
453 20250407 111800 104920362 3555 3555 3555 3555 9
454 20250407 111700 104888367 3555 3555 3555 3555 0
455 20250407 111600 104888367 3555 3555 3555 3555 9
456 20250407 111500 104856372 3555 3555 3555 3555 0
457 20250407 111400 104856372 3555 3555 3555 3555 9
458 20250407 111300 104824377 3555 3545 3555 3545 2
459 20250407 111200 104817277 3545 3545 3545 3545 0
460 20250407 111100 104817277 3545 3555 3555 3545 29
461 20250407 111000 104714382 3545 3545 3545 3545 0
462 20250407 110900 104714382 3545 3545 3545 3545 1
463 20250407 110800 104710837 3545 3545 3545 3545 0
464 20250407 110700 104710837 3545 3545 3545 3545 72
465 20250407 110600 104455597 3555 3555 3555 3555 9
466 20250407 110500 104423602 3545 3545 3545 3545 242
467 20250407 110400 103565712 3545 3545 3545 3545 11
468 20250407 110300 103526717 3545 3545 3545 3545 2
469 20250407 110200 103519627 3560 3535 3560 3535 309
470 20250407 110100 102427087 3560 3560 3560 3560 0
471 20250407 110000 102427087 3560 3560 3560 3560 9
472 20250407 105900 102395047 3560 3560 3560 3560 9
473 20250407 105800 102363007 3550 3550 3550 3550 0
474 20250407 105700 102363007 3550 3550 3550 3550 9
475 20250407 105600 102331057 3550 3550 3550 3550 1
476 20250407 105500 102327507 3560 3560 3560 3560 9
477 20250407 105400 102295467 3560 3560 3560 3560 800
478 20250407 105300 99447467 3565 3565 3565 3565 9
479 20250407 105200 99415382 3565 3565 3565 3565 9
480 20250407 105100 99383297 3560 3560 3560 3560 0
481 20250407 105000 99383297 3560 3560 3560 3560 9
482 20250407 104900 99351257 3560 3560 3560 3560 138
483 20250407 104800 98859977 3560 3560 3560 3560 136
484 20250407 104700 98375817 3565 3550 3565 3550 307
485 20250407 104600 97282957 3550 3555 3555 3550 493
486 20250407 104500 95532797 3555 3555 3555 3555 0
487 20250407 104400 95532797 3555 3555 3555 3555 7
488 20250407 104300 95507912 3555 3555 3555 3555 9
489 20250407 104200 95475917 3555 3555 3555 3555 0
490 20250407 104100 95475917 3555 3555 3555 3555 9
491 20250407 104000 95443922 3550 3550 3550 3550 34
492 20250407 103900 95323222 3555 3550 3555 3550 99
493 20250407 103800 94971727 3555 3555 3555 3555 0
494 20250407 103700 94971727 3555 3555 3555 3555 9
495 20250407 103600 94939732 3555 3555 3555 3555 19
496 20250407 103500 94872187 3555 3555 3555 3555 50
497 20250407 103400 94694437 3555 3555 3555 3555 9
498 20250407 103300 94662442 3555 3555 3555 3555 0
499 20250407 103200 94662442 3555 3555 3555 3555 9
500 20250407 103100 94630447 3555 3555 3555 3555 0
501 20250407 103000 94630447 3555 3555 3555 3555 9
502 20250407 102900 94598452 3560 3560 3560 3560 9
503 20250407 102800 94566412 3580 3580 3580 3580 0
504 20250407 102700 94566412 3580 3525 3585 3525 129
505 20250407 102600 94109262 3525 3525 3525 3525 73
506 20250407 102500 93851937 3525 3520 3525 3520 174
507 20250407 102400 93239167 3520 3520 3520 3520 0
508 20250407 102300 93239167 3520 3520 3520 3520 9
509 20250407 102200 93207487 3525 3525 3525 3525 9
510 20250407 102100 93175762 3525 3525 3550 3525 10
511 20250407 102000 93140462 3550 3505 3550 3505 161
512 20250407 101900 92572927 3515 3500 3515 3500 1195
513 20250407 101800 88390387 3500 3500 3500 3500 9
514 20250407 101700 88358887 3500 3500 3500 3500 0
515 20250407 101600 88358887 3500 3500 3500 3500 9
516 20250407 101500 88327387 3500 3500 3500 3500 9
517 20250407 101400 88295887 3500 3500 3500 3500 0
518 20250407 101300 88295887 3500 3500 3500 3500 9
519 20250407 101200 88264387 3500 3500 3500 3500 0
520 20250407 101100 88264387 3500 3495 3500 3495 11
521 20250407 101000 88225897 3500 3500 3500 3500 300
522 20250407 100900 87175897 3500 3500 3500 3495 15
523 20250407 100800 87123422 3500 3500 3500 3500 223
524 20250407 100700 86342922 3500 3500 3500 3500 0
525 20250407 100600 86342922 3500 3500 3500 3500 9
526 20250407 100500 86311422 3500 3500 3500 3500 14
527 20250407 100400 86262422 3500 3500 3500 3500 9
528 20250407 100300 86230922 3500 3495 3500 3495 31
529 20250407 100200 86122557 3495 3500 3500 3485 810
530 20250407 100100 83294492 3500 3500 3500 3500 109
531 20250407 100000 82912992 3500 3500 3500 3500 0
532 20250407 095900 82912992 3500 3500 3500 3500 309
533 20250407 095800 81831492 3495 3495 3495 3495 481
534 20250407 095700 80150397 3495 3500 3500 3495 115
535 20250407 095600 79748427 3500 3500 3500 3500 0
536 20250407 095500 79748427 3500 3495 3500 3495 598
537 20250407 095400 77658372 3500 3500 3500 3500 220
538 20250407 095300 76888372 3500 3500 3500 3500 137
539 20250407 095200 76408872 3500 3500 3500 3500 9
540 20250407 095100 76377372 3500 3490 3500 3475 256
541 20250407 095000 75487212 3495 3515 3515 3495 329
542 20250407 094900 74337027 3500 3500 3500 3500 0
543 20250407 094800 74337027 3500 3505 3515 3500 1100
544 20250407 094700 70486877 3515 3515 3515 3515 0
545 20250407 094600 70486877 3515 3525 3525 3515 380
546 20250407 094500 69150652 3525 3525 3525 3525 52
547 20250407 094400 68967352 3522 3522 3522 3522 0
548 20250407 094300 68967352 3522 3520 3522 3520 5
549 20250407 094200 68949750 3520 3520 3520 3520 0
550 20250407 094100 68949750 3520 3515 3520 3505 660
551 20250407 094000 66633850 3520 3520 3520 3520 95
552 20250407 093900 66299450 3520 3520 3520 3520 9
553 20250407 093800 66267770 3515 3520 3520 3515 436
554 20250407 093700 64735175 3515 3515 3515 3515 13
555 20250407 093600 64689480 3515 3515 3525 3515 1401
556 20250407 093500 59764875 3525 3525 3525 3525 45
557 20250407 093400 59606250 3525 3520 3525 3520 386
558 20250407 093300 58246240 3520 3520 3520 3520 310
559 20250407 093200 57155040 3520 3520 3520 3520 209
560 20250407 093100 56419360 3520 3520 3520 3520 30
561 20250407 093000 56313760 3520 3520 3520 3520 12
562 20250407 092900 56271520 3520 3520 3520 3520 8
563 20250407 092800 56243360 3530 3545 3545 3520 3783
564 20250407 092700 42889940 3555 3555 3555 3555 9
565 20250407 092600 42857945 3555 3555 3555 3555 0
566 20250407 092500 42857945 3555 3555 3555 3555 9
567 20250407 092400 42825950 3555 3555 3555 3555 9
568 20250407 092300 42793955 3555 3555 3555 3555 0
569 20250407 092200 42793955 3555 3545 3555 3545 109
570 20250407 092100 42407030 3540 3540 3540 3540 1000
571 20250407 092000 38867030 3545 3565 3565 3545 4214
572 20250407 091900 23886710 3570 3580 3580 3570 1820
573 20250407 091800 17387585 3590 3590 3590 3590 33
574 20250407 091700 17269115 3590 3590 3590 3590 13
575 20250407 091600 17222445 3590 3590 3590 3590 18
576 20250407 091500 17157825 3590 3590 3590 3590 409
577 20250407 091400 15689515 3570 3575 3575 3570 241
578 20250407 091300 14828145 3610 3610 3610 3610 9
579 20250407 091200 14795655 3575 3575 3575 3575 14
580 20250407 091100 14745605 3615 3615 3615 3615 9
581 20250407 091000 14713070 3620 3620 3620 3575 17
582 20250407 090900 14651620 3575 3575 3575 3575 0
583 20250407 090800 14651620 3575 3595 3595 3575 1409
584 20250407 090700 9607260 3630 3630 3630 3630 0
585 20250407 090600 9607260 3630 3630 3630 3630 500
586 20250407 090500 7792260 3585 3585 3585 3585 300
587 20250407 090400 6716760 3600 3610 3610 3600 1000
588 20250407 090300 3113945 3600 3640 3640 3600 250
589 20250407 090200 2211880 3700 3700 3700 3700 0
590 20250407 090100 2211880 3700 3700 3700 3700 0
591 20250407 090000 2211880 3700 3705 3705 3700 597