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

632
069730/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,193000,788077967,3750,3750,3750,3750,8846
20250407,192900,788077967,3750,3750,3750,3750,0
20250407,192800,788077967,3750,3750,3750,3750,0
20250407,192700,788077967,3750,3750,3750,3750,0
20250407,192600,788077967,3750,3750,3750,3750,0
20250407,192500,788077967,3750,3750,3750,3750,0
20250407,192400,788077967,3750,3750,3750,3750,0
20250407,192300,788077967,3750,3750,3750,3750,0
20250407,192200,788077967,3750,3750,3750,3750,0
20250407,192100,788077967,3750,3750,3750,3750,0
20250407,192000,788077967,3750,3750,3750,3750,0
20250407,191900,788077967,3750,3750,3750,3750,0
20250407,191800,788077967,3750,3750,3750,3750,0
20250407,191700,788077967,3750,3750,3750,3750,0
20250407,191600,788077967,3750,3750,3750,3750,0
20250407,191500,788077967,3750,3750,3750,3750,0
20250407,191400,788077967,3750,3750,3750,3750,0
20250407,191300,788077967,3750,3750,3750,3750,0
20250407,191200,788077967,3750,3750,3750,3750,0
20250407,191100,788077967,3750,3750,3750,3750,0
20250407,191000,788077967,3750,3750,3750,3750,0
20250407,190900,788077967,3750,3750,3750,3750,0
20250407,190800,788077967,3750,3750,3750,3750,0
20250407,190700,788077967,3750,3750,3750,3750,0
20250407,190600,788077967,3750,3750,3750,3750,0
20250407,190500,788077967,3750,3750,3750,3750,0
20250407,190400,788077967,3750,3750,3750,3750,0
20250407,190300,788077967,3750,3750,3750,3750,0
20250407,190200,788077967,3750,3750,3750,3750,0
20250407,190100,788077967,3750,3750,3750,3750,0
20250407,190000,788077967,3750,3750,3750,3750,8846
20250407,185900,788077967,3750,3750,3750,3750,0
20250407,185800,788077967,3750,3750,3750,3750,0
20250407,185700,788077967,3750,3750,3750,3750,0
20250407,185600,788077967,3750,3750,3750,3750,0
20250407,185500,788077967,3750,3750,3750,3750,0
20250407,185400,788077967,3750,3750,3750,3750,0
20250407,185300,788077967,3750,3750,3750,3750,0
20250407,185200,788077967,3750,3750,3750,3750,0
20250407,185100,788077967,3750,3750,3750,3750,0
20250407,185000,788077967,3750,3750,3750,3750,0
20250407,184900,788077967,3750,3750,3750,3750,0
20250407,184800,788077967,3750,3750,3750,3750,0
20250407,184700,788077967,3750,3750,3750,3750,0
20250407,184600,788077967,3750,3750,3750,3750,0
20250407,184500,788077967,3750,3750,3750,3750,0
20250407,184400,788077967,3750,3750,3750,3750,0
20250407,184300,788077967,3750,3750,3750,3750,0
20250407,184200,788077967,3750,3750,3750,3750,0
20250407,184100,788077967,3750,3750,3750,3750,0
20250407,184000,788077967,3750,3750,3750,3750,0
20250407,183900,788077967,3750,3750,3750,3750,0
20250407,183800,788077967,3750,3750,3750,3750,0
20250407,183700,788077967,3750,3750,3750,3750,0
20250407,183600,788077967,3750,3750,3750,3750,0
20250407,183500,788077967,3750,3750,3750,3750,0
20250407,183400,788077967,3750,3750,3750,3750,0
20250407,183300,788077967,3750,3750,3750,3750,0
20250407,183200,788077967,3750,3750,3750,3750,0
20250407,183100,788077967,3750,3750,3750,3750,0
20250407,183000,788077967,3750,3750,3750,3750,8846
20250407,182900,788077967,3750,3750,3750,3750,0
20250407,182800,788077967,3750,3750,3750,3750,0
20250407,182700,788077967,3750,3750,3750,3750,0
20250407,182600,788077967,3750,3750,3750,3750,0
20250407,182500,788077967,3750,3750,3750,3750,0
20250407,182400,788077967,3750,3750,3750,3750,0
20250407,182300,788077967,3750,3750,3750,3750,0
20250407,182200,788077967,3750,3750,3750,3750,0
20250407,182100,788077967,3750,3750,3750,3750,0
20250407,182000,788077967,3750,3750,3750,3750,0
20250407,181900,788077967,3750,3750,3750,3750,0
20250407,181800,788077967,3750,3750,3750,3750,0
20250407,181700,788077967,3750,3750,3750,3750,0
20250407,181600,788077967,3750,3750,3750,3750,0
20250407,181500,788077967,3750,3750,3750,3750,0
20250407,181400,788077967,3750,3750,3750,3750,0
20250407,181300,788077967,3750,3750,3750,3750,0
20250407,181200,788077967,3750,3750,3750,3750,0
20250407,181100,788077967,3750,3750,3750,3750,0
20250407,181000,788077967,3750,3750,3750,3750,0
20250407,180900,788077967,3750,3750,3750,3750,0
20250407,180800,788077967,3750,3750,3750,3750,0
20250407,180700,788077967,3750,3750,3750,3750,0
20250407,180600,788077967,3750,3750,3750,3750,0
20250407,180500,788077967,3750,3750,3750,3750,0
20250407,180400,788077967,3750,3750,3750,3750,0
20250407,180300,788077967,3750,3750,3750,3750,0
20250407,180200,788077967,3750,3750,3750,3750,0
20250407,180100,788077967,3750,3750,3750,3750,0
20250407,180000,788077967,3750,3750,3750,3750,8846
20250407,175900,788077967,3750,3750,3750,3750,0
20250407,175800,788077967,3750,3750,3750,3750,0
20250407,175700,788077967,3750,3750,3750,3750,0
20250407,175600,788077967,3750,3750,3750,3750,0
20250407,175500,788077967,3750,3750,3750,3750,0
20250407,175400,788077967,3750,3750,3750,3750,0
20250407,175300,788077967,3750,3750,3750,3750,0
20250407,175200,788077967,3750,3750,3750,3750,0
20250407,175100,788077967,3750,3750,3750,3750,0
20250407,175000,788077967,3750,3750,3750,3750,0
20250407,174900,788077967,3750,3750,3750,3750,0
20250407,174800,788077967,3750,3750,3750,3750,0
20250407,174700,788077967,3750,3750,3750,3750,0
20250407,174600,788077967,3750,3750,3750,3750,0
20250407,174500,788077967,3750,3750,3750,3750,0
20250407,174400,788077967,3750,3750,3750,3750,0
20250407,174300,788077967,3750,3750,3750,3750,0
20250407,174200,788077967,3750,3750,3750,3750,0
20250407,174100,788077967,3750,3750,3750,3750,0
20250407,174000,788077967,3750,3750,3750,3750,0
20250407,173900,788077967,3750,3750,3750,3750,0
20250407,173800,788077967,3750,3750,3750,3750,0
20250407,173700,788077967,3750,3750,3750,3750,0
20250407,173600,788077967,3750,3750,3750,3750,0
20250407,173500,788077967,3750,3750,3750,3750,0
20250407,173400,788077967,3750,3750,3750,3750,0
20250407,173300,788077967,3750,3750,3750,3750,0
20250407,173200,788077967,3750,3750,3750,3750,0
20250407,173100,788077967,3750,3750,3750,3750,0
20250407,173000,788077967,3750,3750,3750,3750,8846
20250407,172900,788077967,3750,3750,3750,3750,0
20250407,172800,788077967,3750,3750,3750,3750,0
20250407,172700,788077967,3750,3750,3750,3750,0
20250407,172600,788077967,3750,3750,3750,3750,0
20250407,172500,788077967,3750,3750,3750,3750,0
20250407,172400,788077967,3750,3750,3750,3750,0
20250407,172300,788077967,3750,3750,3750,3750,0
20250407,172200,788077967,3750,3750,3750,3750,0
20250407,172100,788077967,3750,3750,3750,3750,0
20250407,172000,788077967,3750,3750,3750,3750,0
20250407,171900,788077967,3750,3750,3750,3750,0
20250407,171800,788077967,3750,3750,3750,3750,0
20250407,171700,788077967,3750,3750,3750,3750,0
20250407,171600,788077967,3750,3750,3750,3750,0
20250407,171500,788077967,3750,3750,3750,3750,0
20250407,171400,788077967,3750,3750,3750,3750,0
20250407,171300,788077967,3750,3750,3750,3750,0
20250407,171200,788077967,3750,3750,3750,3750,0
20250407,171100,788077967,3750,3750,3750,3750,0
20250407,171000,788077967,3750,3750,3750,3750,0
20250407,170900,788077967,3750,3750,3750,3750,0
20250407,170800,788077967,3750,3750,3750,3750,0
20250407,170700,788077967,3750,3750,3750,3750,0
20250407,170600,788077967,3750,3750,3750,3750,0
20250407,170500,788077967,3750,3750,3750,3750,0
20250407,170400,788077967,3750,3750,3750,3750,0
20250407,170300,788077967,3750,3750,3750,3750,0
20250407,170200,788077967,3750,3750,3750,3750,0
20250407,170100,788077967,3750,3750,3750,3750,0
20250407,170000,788077967,3750,3750,3750,3750,8846
20250407,165900,788077967,3750,3750,3750,3750,0
20250407,165800,788077967,3750,3750,3750,3750,0
20250407,165700,788077967,3750,3750,3750,3750,0
20250407,165600,788077967,3750,3750,3750,3750,0
20250407,165500,788077967,3750,3750,3750,3750,0
20250407,165400,788077967,3750,3750,3750,3750,0
20250407,165300,788077967,3750,3750,3750,3750,0
20250407,165200,788077967,3750,3750,3750,3750,0
20250407,165100,788077967,3750,3750,3750,3750,0
20250407,165000,788077967,3750,3750,3750,3750,0
20250407,164900,788077967,3750,3750,3750,3750,0
20250407,164800,788077967,3750,3750,3750,3750,0
20250407,164700,788077967,3750,3750,3750,3750,0
20250407,164600,788077967,3750,3750,3750,3750,0
20250407,164500,788077967,3750,3750,3750,3750,0
20250407,164400,788077967,3750,3750,3750,3750,0
20250407,164300,788077967,3750,3750,3750,3750,0
20250407,164200,788077967,3750,3750,3750,3750,0
20250407,164100,788077967,3750,3750,3750,3750,0
20250407,164000,788077967,3750,3750,3750,3750,0
20250407,163900,788077967,3750,3750,3750,3750,0
20250407,163800,788077967,3750,3750,3750,3750,0
20250407,163700,788077967,3750,3750,3750,3750,0
20250407,163600,788077967,3750,3750,3750,3750,0
20250407,163500,788077967,3750,3750,3750,3750,0
20250407,163400,788077967,3750,3750,3750,3750,0
20250407,163300,788077967,3750,3750,3750,3750,0
20250407,163200,788077967,3750,3750,3750,3750,0
20250407,163100,788077967,3750,3750,3750,3750,0
20250407,163000,788077967,3750,3750,3750,3750,8846
20250407,162900,788077967,3750,3750,3750,3750,0
20250407,162800,788077967,3750,3750,3750,3750,0
20250407,162700,788077967,3750,3750,3750,3750,0
20250407,162600,788077967,3750,3750,3750,3750,0
20250407,162500,788077967,3750,3750,3750,3750,0
20250407,162400,788077967,3750,3750,3750,3750,0
20250407,162300,788077967,3750,3750,3750,3750,0
20250407,162200,788077967,3750,3750,3750,3750,0
20250407,162100,788077967,3750,3750,3750,3750,0
20250407,162000,788077967,3750,3750,3750,3750,0
20250407,161900,788077967,3750,3750,3750,3750,0
20250407,161800,788077967,3750,3750,3750,3750,0
20250407,161700,788077967,3750,3750,3750,3750,0
20250407,161600,788077967,3750,3750,3750,3750,0
20250407,161500,788077967,3750,3750,3750,3750,0
20250407,161400,788077967,3750,3750,3750,3750,0
20250407,161300,788077967,3750,3750,3750,3750,0
20250407,161200,788077967,3750,3750,3750,3750,0
20250407,161100,788077967,3750,3750,3750,3750,0
20250407,161000,788077967,3750,3750,3750,3750,0
20250407,160900,788077967,3750,3750,3750,3750,0
20250407,160800,788077967,3750,3750,3750,3750,0
20250407,160700,788077967,3750,3750,3750,3750,0
20250407,160600,788077967,3750,3750,3750,3750,0
20250407,160500,788077967,3750,3750,3750,3750,0
20250407,160400,788077967,3750,3750,3750,3750,0
20250407,160300,788077967,3750,3750,3750,3750,0
20250407,160200,788077967,3750,3750,3750,3750,0
20250407,160100,788077967,3750,3750,3750,3750,0
20250407,160000,788077967,3750,3750,3750,3750,8846
20250407,155900,788077967,3750,3750,3750,3750,0
20250407,155800,788077967,3750,3750,3750,3750,0
20250407,155700,788077967,3750,3750,3750,3750,0
20250407,155600,788077967,3750,3750,3750,3750,0
20250407,155500,788077967,3750,3750,3750,3750,0
20250407,155400,788077967,3750,3750,3750,3750,0
20250407,155300,788077967,3750,3750,3750,3750,0
20250407,155200,788077967,3750,3750,3750,3750,0
20250407,155100,788077967,3750,3750,3750,3750,0
20250407,155000,788077967,3750,3750,3750,3750,0
20250407,154900,788077967,3750,3750,3750,3750,0
20250407,154800,788077967,3750,3750,3750,3750,0
20250407,154700,788077967,3750,3750,3750,3750,0
20250407,154600,788077967,3750,3750,3750,3750,0
20250407,154500,788077967,3750,3750,3750,3750,0
20250407,154400,788077967,3750,3750,3750,3750,0
20250407,154300,788077967,3750,3750,3750,3750,0
20250407,154200,788077967,3750,3750,3750,3750,0
20250407,154100,788077967,3750,3750,3750,3750,0
20250407,154000,788077967,3750,3750,3750,3750,0
20250407,153900,788077967,3750,3750,3750,3750,0
20250407,153800,788077967,3750,3750,3750,3750,0
20250407,153700,788077967,3750,3750,3750,3750,0
20250407,153600,788077967,3750,3750,3750,3750,0
20250407,153500,788077967,3750,3750,3750,3750,0
20250407,153400,788077967,3750,3750,3750,3750,0
20250407,153300,788077967,3750,3750,3750,3750,0
20250407,153200,788077967,3750,3750,3750,3750,0
20250407,153100,788077967,3750,3750,3750,3750,0
20250407,153000,788077967,3750,3750,3750,3750,17692
20250407,152900,754905467,3720,3720,3720,3720,0
20250407,152800,754905467,3720,3720,3720,3720,0
20250407,152700,754905467,3720,3720,3720,3720,0
20250407,152600,754905467,3720,3720,3720,3720,0
20250407,152500,754905467,3720,3720,3720,3720,0
20250407,152400,754905467,3720,3720,3720,3720,0
20250407,152300,754905467,3720,3720,3720,3720,0
20250407,152200,754905467,3720,3720,3720,3720,0
20250407,152100,754905467,3720,3720,3720,3720,0
20250407,152000,754905467,3720,3720,3720,3720,0
20250407,151900,754905467,3720,3720,3720,3720,0
20250407,151800,754905467,3720,3710,3720,3710,136
20250407,151700,754399707,3710,3720,3720,3710,323
20250407,151600,753200827,3710,3710,3710,3710,134
20250407,151500,752703687,3725,3725,3725,3725,17
20250407,151400,752640362,3720,3720,3720,3720,134
20250407,151300,752141882,3720,3720,3720,3720,1
20250407,151200,752138162,3725,3725,3725,3725,10
20250407,151100,752100912,3710,3710,3710,3710,0
20250407,151000,752100912,3710,3710,3710,3710,100
20250407,150900,751729912,3725,3720,3725,3720,464
20250407,150800,750001862,3725,3720,3725,3720,772
20250407,150700,747130017,3720,3695,3720,3695,500
20250407,150600,745275657,3695,3695,3695,3695,93
20250407,150500,744932022,3695,3695,3695,3695,0
20250407,150400,744932022,3695,3695,3695,3695,3
20250407,150300,744920937,3695,3700,3700,3695,407
20250407,150200,743415072,3695,3690,3695,3690,9
20250407,150100,743381827,3685,3685,3685,3685,0
20250407,150000,743381827,3685,3685,3685,3685,0
20250407,145900,743381827,3685,3685,3685,3685,0
20250407,145800,743381827,3685,3685,3685,3685,0
20250407,145700,743381827,3685,3685,3685,3685,84
20250407,145600,743072287,3670,3670,3670,3670,0
20250407,145500,743072287,3670,3670,3670,3670,0
20250407,145400,743072287,3670,3670,3670,3670,222
20250407,145300,742257547,3670,3670,3670,3670,0
20250407,145200,742257547,3670,3675,3675,3670,402
20250407,145100,740781197,3690,3690,3690,3690,0
20250407,145000,740781197,3690,3690,3690,3690,0
20250407,144900,740781197,3690,3690,3690,3690,0
20250407,144800,740781197,3690,3690,3690,3690,0
20250407,144700,740781197,3690,3690,3690,3690,0
20250407,144600,740781197,3690,3690,3690,3690,0
20250407,144500,740781197,3690,3690,3690,3690,0
20250407,144400,740781197,3690,3690,3690,3690,0
20250407,144300,740781197,3690,3690,3690,3690,0
20250407,144200,740781197,3690,3690,3690,3690,100
20250407,144100,740412197,3670,3690,3690,3670,315
20250407,144000,739250147,3690,3690,3690,3690,275
20250407,143900,738235397,3690,3670,3690,3670,5
20250407,143800,738217027,3665,3665,3665,3665,0
20250407,143700,738217027,3665,3665,3665,3665,0
20250407,143600,738217027,3665,3665,3665,3665,0
20250407,143500,738217027,3665,3665,3665,3665,0
20250407,143400,738217027,3665,3665,3665,3665,0
20250407,143300,738217027,3665,3665,3665,3665,0
20250407,143200,738217027,3665,3665,3665,3665,0
20250407,143100,738217027,3665,3675,3675,3660,326
20250407,143000,737021907,3675,3675,3675,3675,0
20250407,142900,737021907,3675,3675,3675,3675,0
20250407,142800,737021907,3675,3675,3675,3675,0
20250407,142700,737021907,3675,3675,3675,3675,928
20250407,142600,733611507,3680,3680,3680,3680,372
20250407,142500,732242547,3705,3705,3705,3705,0
20250407,142400,732242547,3705,3690,3705,3690,4612
20250407,142300,715224222,3685,3685,3710,3685,504
20250407,142200,713366907,3710,3685,3710,3680,739
20250407,142100,710644932,3715,3715,3715,3715,0
20250407,142000,710644932,3715,3715,3715,3715,0
20250407,141900,710644932,3715,3715,3715,3715,0
20250407,141800,710644932,3715,3685,3715,3685,106
20250407,141700,710254232,3680,3690,3690,3680,7000
20250407,141600,684470182,3710,3695,3710,3685,1820
20250407,141500,677762437,3710,3710,3710,3710,0
20250407,141400,677762437,3710,3710,3710,3710,0
20250407,141300,677762437,3710,3710,3710,3710,10
20250407,141200,677725337,3710,3710,3710,3710,3
20250407,141100,677714207,3700,3700,3700,3700,0
20250407,141000,677714207,3700,3700,3700,3700,0
20250407,140900,677714207,3700,3700,3700,3700,0
20250407,140800,677714207,3700,3700,3700,3700,2
20250407,140700,677706807,3700,3700,3700,3700,689
20250407,140600,675157507,3715,3715,3715,3715,0
20250407,140500,675157507,3715,3715,3715,3715,2
20250407,140400,675150077,3705,3710,3710,3705,18
20250407,140300,675083312,3715,3715,3715,3715,0
20250407,140200,675083312,3715,3715,3715,3715,0
20250407,140100,675083312,3715,3715,3715,3715,4
20250407,140000,675068452,3715,3715,3715,3715,0
20250407,135900,675068452,3715,3715,3715,3715,550
20250407,135800,673025202,3715,3715,3715,3715,0
20250407,135700,673025202,3715,3715,3715,3715,0
20250407,135600,673025202,3715,3710,3715,3710,513
20250407,135500,671121022,3710,3710,3710,3710,1
20250407,135400,671117312,3710,3710,3710,3710,0
20250407,135300,671117312,3710,3705,3710,3680,1899
20250407,135200,664107752,3715,3715,3715,3715,0
20250407,135100,664107752,3715,3715,3715,3715,2573
20250407,135000,654549057,3715,3710,3715,3710,1183
20250407,134900,650157762,3715,3715,3715,3715,0
20250407,134800,650157762,3715,3715,3715,3715,0
20250407,134700,650157762,3715,3715,3715,3715,0
20250407,134600,650157762,3715,3715,3715,3715,0
20250407,134500,650157762,3715,3715,3715,3715,0
20250407,134400,650157762,3715,3720,3720,3715,1344
20250407,134300,645162122,3725,3725,3725,3725,0
20250407,134200,645162122,3725,3725,3725,3725,0
20250407,134100,645162122,3725,3725,3725,3725,0
20250407,134000,645162122,3725,3725,3725,3725,0
20250407,133900,645162122,3725,3725,3725,3725,0
20250407,133800,645162122,3725,3725,3725,3725,206
20250407,133700,644394772,3725,3725,3725,3725,1
20250407,133600,644391047,3730,3730,3730,3730,0
20250407,133500,644391047,3730,3730,3730,3730,0
20250407,133400,644391047,3730,3730,3730,3730,0
20250407,133300,644391047,3730,3730,3730,3730,0
20250407,133200,644391047,3730,3730,3730,3730,0
20250407,133100,644391047,3730,3730,3730,3730,0
20250407,133000,644391047,3730,3735,3735,3730,1163
20250407,132900,640053002,3735,3735,3735,3735,1
20250407,132800,640049267,3735,3735,3735,3735,842
20250407,132700,636904397,3740,3740,3740,3740,0
20250407,132600,636904397,3740,3740,3740,3740,142
20250407,132500,636373317,3740,3740,3740,3740,747
20250407,132400,633579537,3740,3745,3745,3740,1454
20250407,132300,628135312,3760,3760,3760,3760,202
20250407,132200,627375792,3760,3760,3760,3760,0
20250407,132100,627375792,3760,3760,3760,3760,0
20250407,132000,627375792,3760,3760,3760,3760,0
20250407,131900,627375792,3760,3760,3760,3760,0
20250407,131800,627375792,3760,3760,3760,3760,0
20250407,131700,627375792,3760,3760,3760,3760,0
20250407,131600,627375792,3760,3760,3760,3760,0
20250407,131500,627375792,3760,3760,3760,3760,0
20250407,131400,627375792,3760,3760,3760,3760,600
20250407,131300,625119792,3750,3750,3750,3750,0
20250407,131200,625119792,3750,3755,3755,3750,1531
20250407,131100,619370987,3755,3755,3755,3755,0
20250407,131000,619370987,3755,3755,3755,3755,1
20250407,130900,619367232,3760,3760,3760,3760,0
20250407,130800,619367232,3760,3760,3760,3760,0
20250407,130700,619367232,3760,3760,3760,3760,0
20250407,130600,619367232,3760,3750,3760,3745,2934
20250407,130500,608371677,3750,3750,3750,3750,119
20250407,130400,607925427,3750,3750,3750,3750,0
20250407,130300,607925427,3750,3750,3750,3750,29
20250407,130200,607816677,3750,3750,3750,3750,13
20250407,130100,607767927,3745,3745,3745,3745,0
20250407,130000,607767927,3745,3745,3745,3745,0
20250407,125900,607767927,3745,3745,3745,3745,2
20250407,125800,607760437,3745,3745,3745,3745,234
20250407,125700,606884107,3750,3750,3750,3750,78
20250407,125600,606591607,3755,3755,3755,3755,0
20250407,125500,606591607,3755,3755,3755,3755,0
20250407,125400,606591607,3755,3750,3755,3750,717
20250407,125300,603900777,3750,3750,3750,3750,0
20250407,125200,603900777,3750,3750,3750,3750,0
20250407,125100,603900777,3750,3750,3750,3750,266
20250407,125000,602903277,3750,3750,3750,3750,0
20250407,124900,602903277,3750,3750,3750,3750,0
20250407,124800,602903277,3750,3750,3750,3750,0
20250407,124700,602903277,3750,3750,3750,3750,0
20250407,124600,602903277,3750,3750,3750,3750,0
20250407,124500,602903277,3750,3750,3750,3750,0
20250407,124400,602903277,3750,3740,3750,3740,8
20250407,124300,602873337,3740,3740,3740,3740,0
20250407,124200,602873337,3740,3740,3740,3740,5
20250407,124100,602854637,3750,3750,3750,3750,0
20250407,124000,602854637,3750,3750,3750,3750,0
20250407,123900,602854637,3750,3750,3750,3750,6
20250407,123800,602832137,3750,3750,3750,3750,1
20250407,123700,602828387,3730,3755,3755,3730,2001
20250407,123600,595363632,3735,3735,3735,3735,0
20250407,123500,595363632,3735,3735,3735,3735,0
20250407,123400,595363632,3735,3735,3735,3735,0
20250407,123300,595363632,3735,3735,3735,3735,0
20250407,123200,595363632,3735,3735,3735,3735,199
20250407,123100,594620367,3740,3740,3755,3740,132
20250407,123000,594125187,3740,3740,3740,3740,2
20250407,122900,594117707,3735,3735,3735,3735,1
20250407,122800,594113972,3735,3735,3735,3735,0
20250407,122700,594113972,3735,3730,3735,3730,652
20250407,122600,591681802,3730,3730,3730,3730,0
20250407,122500,591681802,3730,3730,3730,3730,0
20250407,122400,591681802,3730,3730,3730,3730,5
20250407,122300,591663152,3725,3725,3725,3725,41
20250407,122200,591510427,3730,3730,3730,3730,100
20250407,122100,591137427,3730,3730,3730,3730,7
20250407,122000,591111317,3735,3735,3735,3735,0
20250407,121900,591111317,3735,3735,3735,3735,0
20250407,121800,591111317,3735,3735,3735,3735,0
20250407,121700,591111317,3735,3735,3735,3735,123
20250407,121600,590651912,3735,3735,3735,3735,0
20250407,121500,590651912,3735,3740,3740,3735,526
20250407,121400,588684802,3750,3750,3750,3750,0
20250407,121300,588684802,3750,3750,3750,3750,0
20250407,121200,588684802,3750,3750,3750,3750,0
20250407,121100,588684802,3750,3750,3750,3750,7
20250407,121000,588658552,3750,3750,3750,3750,0
20250407,120900,588658552,3750,3750,3750,3750,0
20250407,120800,588658552,3750,3750,3750,3750,190
20250407,120700,587946052,3760,3760,3760,3760,0
20250407,120600,587946052,3760,3760,3760,3760,0
20250407,120500,587946052,3760,3760,3760,3760,84
20250407,120400,587630212,3760,3760,3760,3760,0
20250407,120300,587630212,3760,3750,3760,3750,2882
20250407,120200,576799692,3750,3750,3750,3750,958
20250407,120100,573207192,3750,3750,3755,3750,1383
20250407,120000,568019017,3750,3750,3750,3750,200
20250407,115900,567269017,3740,3740,3740,3740,0
20250407,115800,567269017,3740,3740,3740,3740,1000
20250407,115700,563529017,3750,3750,3750,3750,97
20250407,115600,563165267,3740,3740,3740,3740,145
20250407,115500,562622967,3735,3735,3735,3735,1
20250407,115400,562619232,3755,3755,3755,3755,0
20250407,115300,562619232,3755,3755,3755,3755,0
20250407,115200,562619232,3755,3725,3755,3725,1860
20250407,115100,555646572,3725,3725,3725,3725,552
20250407,115000,553590372,3725,3725,3725,3725,440
20250407,114900,551951372,3725,3725,3725,3725,341
20250407,114800,550681147,3725,3725,3725,3725,0
20250407,114700,550681147,3725,3725,3725,3725,0
20250407,114600,550681147,3725,3725,3725,3725,0
20250407,114500,550681147,3725,3725,3725,3725,0
20250407,114400,550681147,3725,3725,3725,3725,0
20250407,114300,550681147,3725,3725,3725,3725,0
20250407,114200,550681147,3725,3725,3725,3725,0
20250407,114100,550681147,3725,3730,3730,3725,123
20250407,114000,550222362,3730,3730,3730,3730,0
20250407,113900,550222362,3730,3730,3730,3730,649
20250407,113800,547801592,3735,3732,3735,3732,123
20250407,113700,547342196,3732,3732,3732,3732,0
20250407,113600,547342196,3732,3732,3732,3732,0
20250407,113500,547342196,3732,3732,3732,3732,0
20250407,113400,547342196,3732,3732,3732,3732,3
20250407,113300,547331000,3732,3730,3732,3730,825
20250407,113200,544253746,3730,3730,3730,3730,0
20250407,113100,544253746,3730,3730,3730,3730,29
20250407,113000,544145576,3730,3730,3730,3730,2
20250407,112900,544138116,3735,3735,3735,3735,800
20250407,112800,541150116,3750,3750,3750,3750,1
20250407,112700,541146366,3745,3745,3745,3745,500
20250407,112600,539273866,3750,3750,3750,3750,0
20250407,112500,539273866,3750,3750,3750,3750,0
20250407,112400,539273866,3750,3750,3750,3750,948
20250407,112300,535718866,3750,3750,3750,3750,0
20250407,112200,535718866,3750,3750,3750,3750,29
20250407,112100,535610116,3750,3750,3750,3750,221
20250407,112000,534781366,3750,3750,3750,3750,1000
20250407,111900,531031366,3750,3750,3750,3750,258
20250407,111800,530063866,3745,3737,3745,3735,753
20250407,111700,527245227,3740,3740,3740,3740,546
20250407,111600,525203187,3745,3745,3745,3745,1631
20250407,111500,519095092,3750,3750,3750,3750,0
20250407,111400,519095092,3750,3750,3750,3750,0
20250407,111300,519095092,3750,3750,3750,3750,1412
20250407,111200,513800092,3750,3750,3750,3750,0
20250407,111100,513800092,3750,3750,3750,3750,0
20250407,111000,513800092,3750,3750,3750,3750,0
20250407,110900,513800092,3750,3750,3750,3750,0
20250407,110800,513800092,3750,3750,3750,3750,0
20250407,110700,513800092,3750,3750,3750,3750,15
20250407,110600,513743842,3750,3750,3750,3750,0
20250407,110500,513743842,3750,3750,3750,3750,0
20250407,110400,513743842,3750,3760,3760,3750,306
20250407,110300,512593682,3750,3750,3750,3750,1
20250407,110200,512589932,3750,3750,3750,3750,0
20250407,110100,512589932,3750,3750,3750,3750,0
20250407,110000,512589932,3750,3750,3750,3750,0
20250407,105900,512589932,3750,3750,3750,3750,0
20250407,105800,512589932,3750,3750,3750,3750,1
20250407,105700,512586182,3750,3750,3750,3750,70
20250407,105600,512323682,3760,3760,3760,3760,132
20250407,105500,511827362,3760,3760,3760,3760,1
20250407,105400,511823602,3760,3760,3760,3760,0
20250407,105300,511823602,3760,3750,3760,3750,11
20250407,105200,511782342,3750,3765,3765,3750,289
20250407,105100,510694572,3765,3765,3765,3765,10
20250407,105000,510656922,3765,3765,3765,3765,0
20250407,104900,510656922,3765,3765,3765,3765,0
20250407,104800,510656922,3765,3750,3765,3750,200
20250407,104700,509905422,3750,3750,3750,3750,200
20250407,104600,509155422,3765,3765,3765,3765,0
20250407,104500,509155422,3765,3765,3765,3765,100
20250407,104400,508778922,3750,3750,3750,3750,44
20250407,104300,508613922,3750,3750,3750,3750,56
20250407,104200,508403922,3745,3745,3745,3745,86
20250407,104100,508081852,3745,3745,3745,3745,464
20250407,104000,506344172,3745,3750,3750,3745,111
20250407,103900,505928212,3745,3750,3750,3745,180
20250407,103800,505253432,3760,3750,3760,3750,742
20250407,103700,502466362,3750,3750,3755,3750,192
20250407,103600,501746112,3750,3750,3750,3750,87
20250407,103500,501419862,3750,3750,3750,3750,86
20250407,103400,501097362,3750,3750,3750,3750,96
20250407,103300,500737362,3760,3750,3760,3750,431
20250407,103200,499118177,3750,3750,3750,3750,278
20250407,103100,498075677,3750,3750,3750,3750,543
20250407,103000,496039427,3750,3750,3755,3750,1127
20250407,102900,491809132,3750,3745,3755,3745,1005
20250407,102800,488037582,3740,3740,3740,3740,43
20250407,102700,487876762,3740,3745,3745,3740,186
20250407,102600,487180622,3745,3740,3745,3740,94
20250407,102500,486828812,3745,3740,3745,3740,71
20250407,102400,486563132,3745,3740,3745,3740,58
20250407,102300,486346137,3740,3735,3740,3735,86
20250407,102200,486024712,3755,3735,3755,3735,117
20250407,102100,485586257,3735,3735,3735,3735,86
20250407,102000,485265047,3730,3730,3755,3730,3394
20250407,101900,472538217,3730,3730,3730,3730,61
20250407,101800,472310687,3730,3735,3735,3730,586
20250407,101700,470123422,3735,3735,3735,3735,156
20250407,101600,469540762,3745,3735,3745,3735,47
20250407,101500,469365187,3735,3740,3740,3735,87
20250407,101400,469040027,3740,3740,3740,3735,146
20250407,101300,468494202,3740,3765,3765,3740,1557
20250407,101200,462655772,3755,3755,3755,3755,127
20250407,101100,462178887,3755,3760,3765,3755,286
20250407,101000,461103822,3760,3770,3770,3760,552
20250407,100900,459025552,3795,3770,3795,3770,89
20250407,100800,458689997,3770,3765,3800,3765,1589
20250407,100700,452663587,3770,3770,3785,3770,839
20250407,100600,449494542,3765,3765,3765,3760,725
20250407,100500,446765147,3765,3745,3765,3745,745
20250407,100400,443962262,3745,3745,3745,3745,89
20250407,100300,443628957,3745,3740,3745,3740,101
20250407,100200,443250927,3765,3740,3765,3740,188
20250407,100100,442547782,3740,3740,3740,3740,44
20250407,100000,442383222,3740,3750,3750,3740,1093
20250407,095900,438288887,3745,3750,3750,3745,306
20250407,095800,437141602,3775,3750,3775,3750,347
20250407,095700,435832777,3750,3750,3750,3750,86
20250407,095600,435510277,3775,3770,3775,3755,1240
20250407,095500,430845362,3775,3780,3785,3770,321
20250407,095400,429633337,3770,3770,3780,3770,1387
20250407,095300,424401347,3780,3780,3780,3780,1113
20250407,095200,420194207,3780,3795,3795,3780,1043
20250407,095100,416236667,3795,3770,3795,3770,2658
20250407,095000,406161077,3785,3765,3785,3760,380
20250407,094900,404727777,3760,3750,3785,3750,2157
20250407,094800,396603997,3725,3725,3750,3725,1455
20250407,094700,391159372,3730,3720,3730,3720,525
20250407,094600,389203217,3720,3710,3720,3710,778
20250407,094500,386312857,3705,3720,3720,3705,356
20250407,094400,384990737,3720,3715,3720,3715,607
20250407,094300,382733197,3715,3715,3715,3715,59
20250407,094200,382514012,3710,3710,3710,3710,0
20250407,094100,382514012,3710,3710,3710,3710,30
20250407,094000,382402712,3700,3705,3705,3700,40
20250407,093900,382254657,3720,3700,3720,3700,1685
20250407,093800,376015117,3700,3700,3700,3700,287
20250407,093700,374953217,3700,3700,3700,3700,20
20250407,093600,374879217,3700,3700,3700,3700,1
20250407,093500,374875517,3705,3705,3705,3705,0
20250407,093400,374875517,3705,3705,3705,3700,1720
20250407,093300,368510477,3710,3720,3720,3710,2222
20250407,093200,360263762,3725,3725,3725,3725,0
20250407,093100,360263762,3725,3725,3740,3725,507
20250407,093000,358374782,3725,3740,3740,3725,1029
20250407,092900,354540697,3730,3730,3740,3730,524
20250407,092800,352586077,3735,3750,3750,3735,1995
20250407,092700,345113167,3750,3745,3750,3745,1552
20250407,092600,339296927,3750,3750,3750,3750,623
20250407,092500,336960677,3755,3755,3755,3755,50
20250407,092400,336772927,3760,3760,3770,3750,2813
20250407,092300,326205007,3760,3755,3760,3755,604
20250407,092200,323935487,3765,3735,3765,3725,933
20250407,092100,320448582,3735,3735,3735,3715,2590
20250407,092000,310795142,3715,3725,3735,3715,1887
20250407,091900,303765702,3735,3740,3740,3730,1728
20250407,091800,297316232,3745,3785,3785,3745,5298
20250407,091700,277387267,3790,3810,3810,3780,2391
20250407,091600,268313331,3820,3810,3820,3807,981
20250407,091500,264570210,3815,3800,3815,3800,1060
20250407,091400,260541475,3795,3810,3815,3795,4131
20250407,091300,244836655,3810,3805,3820,3805,3197
20250407,091200,232650485,3800,3800,3805,3800,460
20250407,091100,230901990,3800,3790,3800,3790,1940
20250407,091000,223536500,3790,3775,3790,3765,5007
20250407,090900,204602325,3780,3770,3780,3755,2218
20250407,090800,196264595,3770,3760,3780,3760,2519
20250407,090700,186765895,3760,3740,3760,3740,10016
20250407,090600,149262910,3740,3750,3750,3740,1954
20250407,090500,141952350,3755,3740,3755,3730,4916
20250407,090400,123564785,3730,3730,3740,3730,2414
20250407,090300,114556195,3730,3735,3735,3725,1810
20250407,090200,107802625,3730,3750,3770,3730,9925
20250407,090100,70727580,3770,3750,3780,3735,4591
20250407,090000,53452970,3735,3750,3780,3725,14258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 193000 788077967 3750 3750 3750 3750 8846
3 20250407 192900 788077967 3750 3750 3750 3750 0
4 20250407 192800 788077967 3750 3750 3750 3750 0
5 20250407 192700 788077967 3750 3750 3750 3750 0
6 20250407 192600 788077967 3750 3750 3750 3750 0
7 20250407 192500 788077967 3750 3750 3750 3750 0
8 20250407 192400 788077967 3750 3750 3750 3750 0
9 20250407 192300 788077967 3750 3750 3750 3750 0
10 20250407 192200 788077967 3750 3750 3750 3750 0
11 20250407 192100 788077967 3750 3750 3750 3750 0
12 20250407 192000 788077967 3750 3750 3750 3750 0
13 20250407 191900 788077967 3750 3750 3750 3750 0
14 20250407 191800 788077967 3750 3750 3750 3750 0
15 20250407 191700 788077967 3750 3750 3750 3750 0
16 20250407 191600 788077967 3750 3750 3750 3750 0
17 20250407 191500 788077967 3750 3750 3750 3750 0
18 20250407 191400 788077967 3750 3750 3750 3750 0
19 20250407 191300 788077967 3750 3750 3750 3750 0
20 20250407 191200 788077967 3750 3750 3750 3750 0
21 20250407 191100 788077967 3750 3750 3750 3750 0
22 20250407 191000 788077967 3750 3750 3750 3750 0
23 20250407 190900 788077967 3750 3750 3750 3750 0
24 20250407 190800 788077967 3750 3750 3750 3750 0
25 20250407 190700 788077967 3750 3750 3750 3750 0
26 20250407 190600 788077967 3750 3750 3750 3750 0
27 20250407 190500 788077967 3750 3750 3750 3750 0
28 20250407 190400 788077967 3750 3750 3750 3750 0
29 20250407 190300 788077967 3750 3750 3750 3750 0
30 20250407 190200 788077967 3750 3750 3750 3750 0
31 20250407 190100 788077967 3750 3750 3750 3750 0
32 20250407 190000 788077967 3750 3750 3750 3750 8846
33 20250407 185900 788077967 3750 3750 3750 3750 0
34 20250407 185800 788077967 3750 3750 3750 3750 0
35 20250407 185700 788077967 3750 3750 3750 3750 0
36 20250407 185600 788077967 3750 3750 3750 3750 0
37 20250407 185500 788077967 3750 3750 3750 3750 0
38 20250407 185400 788077967 3750 3750 3750 3750 0
39 20250407 185300 788077967 3750 3750 3750 3750 0
40 20250407 185200 788077967 3750 3750 3750 3750 0
41 20250407 185100 788077967 3750 3750 3750 3750 0
42 20250407 185000 788077967 3750 3750 3750 3750 0
43 20250407 184900 788077967 3750 3750 3750 3750 0
44 20250407 184800 788077967 3750 3750 3750 3750 0
45 20250407 184700 788077967 3750 3750 3750 3750 0
46 20250407 184600 788077967 3750 3750 3750 3750 0
47 20250407 184500 788077967 3750 3750 3750 3750 0
48 20250407 184400 788077967 3750 3750 3750 3750 0
49 20250407 184300 788077967 3750 3750 3750 3750 0
50 20250407 184200 788077967 3750 3750 3750 3750 0
51 20250407 184100 788077967 3750 3750 3750 3750 0
52 20250407 184000 788077967 3750 3750 3750 3750 0
53 20250407 183900 788077967 3750 3750 3750 3750 0
54 20250407 183800 788077967 3750 3750 3750 3750 0
55 20250407 183700 788077967 3750 3750 3750 3750 0
56 20250407 183600 788077967 3750 3750 3750 3750 0
57 20250407 183500 788077967 3750 3750 3750 3750 0
58 20250407 183400 788077967 3750 3750 3750 3750 0
59 20250407 183300 788077967 3750 3750 3750 3750 0
60 20250407 183200 788077967 3750 3750 3750 3750 0
61 20250407 183100 788077967 3750 3750 3750 3750 0
62 20250407 183000 788077967 3750 3750 3750 3750 8846
63 20250407 182900 788077967 3750 3750 3750 3750 0
64 20250407 182800 788077967 3750 3750 3750 3750 0
65 20250407 182700 788077967 3750 3750 3750 3750 0
66 20250407 182600 788077967 3750 3750 3750 3750 0
67 20250407 182500 788077967 3750 3750 3750 3750 0
68 20250407 182400 788077967 3750 3750 3750 3750 0
69 20250407 182300 788077967 3750 3750 3750 3750 0
70 20250407 182200 788077967 3750 3750 3750 3750 0
71 20250407 182100 788077967 3750 3750 3750 3750 0
72 20250407 182000 788077967 3750 3750 3750 3750 0
73 20250407 181900 788077967 3750 3750 3750 3750 0
74 20250407 181800 788077967 3750 3750 3750 3750 0
75 20250407 181700 788077967 3750 3750 3750 3750 0
76 20250407 181600 788077967 3750 3750 3750 3750 0
77 20250407 181500 788077967 3750 3750 3750 3750 0
78 20250407 181400 788077967 3750 3750 3750 3750 0
79 20250407 181300 788077967 3750 3750 3750 3750 0
80 20250407 181200 788077967 3750 3750 3750 3750 0
81 20250407 181100 788077967 3750 3750 3750 3750 0
82 20250407 181000 788077967 3750 3750 3750 3750 0
83 20250407 180900 788077967 3750 3750 3750 3750 0
84 20250407 180800 788077967 3750 3750 3750 3750 0
85 20250407 180700 788077967 3750 3750 3750 3750 0
86 20250407 180600 788077967 3750 3750 3750 3750 0
87 20250407 180500 788077967 3750 3750 3750 3750 0
88 20250407 180400 788077967 3750 3750 3750 3750 0
89 20250407 180300 788077967 3750 3750 3750 3750 0
90 20250407 180200 788077967 3750 3750 3750 3750 0
91 20250407 180100 788077967 3750 3750 3750 3750 0
92 20250407 180000 788077967 3750 3750 3750 3750 8846
93 20250407 175900 788077967 3750 3750 3750 3750 0
94 20250407 175800 788077967 3750 3750 3750 3750 0
95 20250407 175700 788077967 3750 3750 3750 3750 0
96 20250407 175600 788077967 3750 3750 3750 3750 0
97 20250407 175500 788077967 3750 3750 3750 3750 0
98 20250407 175400 788077967 3750 3750 3750 3750 0
99 20250407 175300 788077967 3750 3750 3750 3750 0
100 20250407 175200 788077967 3750 3750 3750 3750 0
101 20250407 175100 788077967 3750 3750 3750 3750 0
102 20250407 175000 788077967 3750 3750 3750 3750 0
103 20250407 174900 788077967 3750 3750 3750 3750 0
104 20250407 174800 788077967 3750 3750 3750 3750 0
105 20250407 174700 788077967 3750 3750 3750 3750 0
106 20250407 174600 788077967 3750 3750 3750 3750 0
107 20250407 174500 788077967 3750 3750 3750 3750 0
108 20250407 174400 788077967 3750 3750 3750 3750 0
109 20250407 174300 788077967 3750 3750 3750 3750 0
110 20250407 174200 788077967 3750 3750 3750 3750 0
111 20250407 174100 788077967 3750 3750 3750 3750 0
112 20250407 174000 788077967 3750 3750 3750 3750 0
113 20250407 173900 788077967 3750 3750 3750 3750 0
114 20250407 173800 788077967 3750 3750 3750 3750 0
115 20250407 173700 788077967 3750 3750 3750 3750 0
116 20250407 173600 788077967 3750 3750 3750 3750 0
117 20250407 173500 788077967 3750 3750 3750 3750 0
118 20250407 173400 788077967 3750 3750 3750 3750 0
119 20250407 173300 788077967 3750 3750 3750 3750 0
120 20250407 173200 788077967 3750 3750 3750 3750 0
121 20250407 173100 788077967 3750 3750 3750 3750 0
122 20250407 173000 788077967 3750 3750 3750 3750 8846
123 20250407 172900 788077967 3750 3750 3750 3750 0
124 20250407 172800 788077967 3750 3750 3750 3750 0
125 20250407 172700 788077967 3750 3750 3750 3750 0
126 20250407 172600 788077967 3750 3750 3750 3750 0
127 20250407 172500 788077967 3750 3750 3750 3750 0
128 20250407 172400 788077967 3750 3750 3750 3750 0
129 20250407 172300 788077967 3750 3750 3750 3750 0
130 20250407 172200 788077967 3750 3750 3750 3750 0
131 20250407 172100 788077967 3750 3750 3750 3750 0
132 20250407 172000 788077967 3750 3750 3750 3750 0
133 20250407 171900 788077967 3750 3750 3750 3750 0
134 20250407 171800 788077967 3750 3750 3750 3750 0
135 20250407 171700 788077967 3750 3750 3750 3750 0
136 20250407 171600 788077967 3750 3750 3750 3750 0
137 20250407 171500 788077967 3750 3750 3750 3750 0
138 20250407 171400 788077967 3750 3750 3750 3750 0
139 20250407 171300 788077967 3750 3750 3750 3750 0
140 20250407 171200 788077967 3750 3750 3750 3750 0
141 20250407 171100 788077967 3750 3750 3750 3750 0
142 20250407 171000 788077967 3750 3750 3750 3750 0
143 20250407 170900 788077967 3750 3750 3750 3750 0
144 20250407 170800 788077967 3750 3750 3750 3750 0
145 20250407 170700 788077967 3750 3750 3750 3750 0
146 20250407 170600 788077967 3750 3750 3750 3750 0
147 20250407 170500 788077967 3750 3750 3750 3750 0
148 20250407 170400 788077967 3750 3750 3750 3750 0
149 20250407 170300 788077967 3750 3750 3750 3750 0
150 20250407 170200 788077967 3750 3750 3750 3750 0
151 20250407 170100 788077967 3750 3750 3750 3750 0
152 20250407 170000 788077967 3750 3750 3750 3750 8846
153 20250407 165900 788077967 3750 3750 3750 3750 0
154 20250407 165800 788077967 3750 3750 3750 3750 0
155 20250407 165700 788077967 3750 3750 3750 3750 0
156 20250407 165600 788077967 3750 3750 3750 3750 0
157 20250407 165500 788077967 3750 3750 3750 3750 0
158 20250407 165400 788077967 3750 3750 3750 3750 0
159 20250407 165300 788077967 3750 3750 3750 3750 0
160 20250407 165200 788077967 3750 3750 3750 3750 0
161 20250407 165100 788077967 3750 3750 3750 3750 0
162 20250407 165000 788077967 3750 3750 3750 3750 0
163 20250407 164900 788077967 3750 3750 3750 3750 0
164 20250407 164800 788077967 3750 3750 3750 3750 0
165 20250407 164700 788077967 3750 3750 3750 3750 0
166 20250407 164600 788077967 3750 3750 3750 3750 0
167 20250407 164500 788077967 3750 3750 3750 3750 0
168 20250407 164400 788077967 3750 3750 3750 3750 0
169 20250407 164300 788077967 3750 3750 3750 3750 0
170 20250407 164200 788077967 3750 3750 3750 3750 0
171 20250407 164100 788077967 3750 3750 3750 3750 0
172 20250407 164000 788077967 3750 3750 3750 3750 0
173 20250407 163900 788077967 3750 3750 3750 3750 0
174 20250407 163800 788077967 3750 3750 3750 3750 0
175 20250407 163700 788077967 3750 3750 3750 3750 0
176 20250407 163600 788077967 3750 3750 3750 3750 0
177 20250407 163500 788077967 3750 3750 3750 3750 0
178 20250407 163400 788077967 3750 3750 3750 3750 0
179 20250407 163300 788077967 3750 3750 3750 3750 0
180 20250407 163200 788077967 3750 3750 3750 3750 0
181 20250407 163100 788077967 3750 3750 3750 3750 0
182 20250407 163000 788077967 3750 3750 3750 3750 8846
183 20250407 162900 788077967 3750 3750 3750 3750 0
184 20250407 162800 788077967 3750 3750 3750 3750 0
185 20250407 162700 788077967 3750 3750 3750 3750 0
186 20250407 162600 788077967 3750 3750 3750 3750 0
187 20250407 162500 788077967 3750 3750 3750 3750 0
188 20250407 162400 788077967 3750 3750 3750 3750 0
189 20250407 162300 788077967 3750 3750 3750 3750 0
190 20250407 162200 788077967 3750 3750 3750 3750 0
191 20250407 162100 788077967 3750 3750 3750 3750 0
192 20250407 162000 788077967 3750 3750 3750 3750 0
193 20250407 161900 788077967 3750 3750 3750 3750 0
194 20250407 161800 788077967 3750 3750 3750 3750 0
195 20250407 161700 788077967 3750 3750 3750 3750 0
196 20250407 161600 788077967 3750 3750 3750 3750 0
197 20250407 161500 788077967 3750 3750 3750 3750 0
198 20250407 161400 788077967 3750 3750 3750 3750 0
199 20250407 161300 788077967 3750 3750 3750 3750 0
200 20250407 161200 788077967 3750 3750 3750 3750 0
201 20250407 161100 788077967 3750 3750 3750 3750 0
202 20250407 161000 788077967 3750 3750 3750 3750 0
203 20250407 160900 788077967 3750 3750 3750 3750 0
204 20250407 160800 788077967 3750 3750 3750 3750 0
205 20250407 160700 788077967 3750 3750 3750 3750 0
206 20250407 160600 788077967 3750 3750 3750 3750 0
207 20250407 160500 788077967 3750 3750 3750 3750 0
208 20250407 160400 788077967 3750 3750 3750 3750 0
209 20250407 160300 788077967 3750 3750 3750 3750 0
210 20250407 160200 788077967 3750 3750 3750 3750 0
211 20250407 160100 788077967 3750 3750 3750 3750 0
212 20250407 160000 788077967 3750 3750 3750 3750 8846
213 20250407 155900 788077967 3750 3750 3750 3750 0
214 20250407 155800 788077967 3750 3750 3750 3750 0
215 20250407 155700 788077967 3750 3750 3750 3750 0
216 20250407 155600 788077967 3750 3750 3750 3750 0
217 20250407 155500 788077967 3750 3750 3750 3750 0
218 20250407 155400 788077967 3750 3750 3750 3750 0
219 20250407 155300 788077967 3750 3750 3750 3750 0
220 20250407 155200 788077967 3750 3750 3750 3750 0
221 20250407 155100 788077967 3750 3750 3750 3750 0
222 20250407 155000 788077967 3750 3750 3750 3750 0
223 20250407 154900 788077967 3750 3750 3750 3750 0
224 20250407 154800 788077967 3750 3750 3750 3750 0
225 20250407 154700 788077967 3750 3750 3750 3750 0
226 20250407 154600 788077967 3750 3750 3750 3750 0
227 20250407 154500 788077967 3750 3750 3750 3750 0
228 20250407 154400 788077967 3750 3750 3750 3750 0
229 20250407 154300 788077967 3750 3750 3750 3750 0
230 20250407 154200 788077967 3750 3750 3750 3750 0
231 20250407 154100 788077967 3750 3750 3750 3750 0
232 20250407 154000 788077967 3750 3750 3750 3750 0
233 20250407 153900 788077967 3750 3750 3750 3750 0
234 20250407 153800 788077967 3750 3750 3750 3750 0
235 20250407 153700 788077967 3750 3750 3750 3750 0
236 20250407 153600 788077967 3750 3750 3750 3750 0
237 20250407 153500 788077967 3750 3750 3750 3750 0
238 20250407 153400 788077967 3750 3750 3750 3750 0
239 20250407 153300 788077967 3750 3750 3750 3750 0
240 20250407 153200 788077967 3750 3750 3750 3750 0
241 20250407 153100 788077967 3750 3750 3750 3750 0
242 20250407 153000 788077967 3750 3750 3750 3750 17692
243 20250407 152900 754905467 3720 3720 3720 3720 0
244 20250407 152800 754905467 3720 3720 3720 3720 0
245 20250407 152700 754905467 3720 3720 3720 3720 0
246 20250407 152600 754905467 3720 3720 3720 3720 0
247 20250407 152500 754905467 3720 3720 3720 3720 0
248 20250407 152400 754905467 3720 3720 3720 3720 0
249 20250407 152300 754905467 3720 3720 3720 3720 0
250 20250407 152200 754905467 3720 3720 3720 3720 0
251 20250407 152100 754905467 3720 3720 3720 3720 0
252 20250407 152000 754905467 3720 3720 3720 3720 0
253 20250407 151900 754905467 3720 3720 3720 3720 0
254 20250407 151800 754905467 3720 3710 3720 3710 136
255 20250407 151700 754399707 3710 3720 3720 3710 323
256 20250407 151600 753200827 3710 3710 3710 3710 134
257 20250407 151500 752703687 3725 3725 3725 3725 17
258 20250407 151400 752640362 3720 3720 3720 3720 134
259 20250407 151300 752141882 3720 3720 3720 3720 1
260 20250407 151200 752138162 3725 3725 3725 3725 10
261 20250407 151100 752100912 3710 3710 3710 3710 0
262 20250407 151000 752100912 3710 3710 3710 3710 100
263 20250407 150900 751729912 3725 3720 3725 3720 464
264 20250407 150800 750001862 3725 3720 3725 3720 772
265 20250407 150700 747130017 3720 3695 3720 3695 500
266 20250407 150600 745275657 3695 3695 3695 3695 93
267 20250407 150500 744932022 3695 3695 3695 3695 0
268 20250407 150400 744932022 3695 3695 3695 3695 3
269 20250407 150300 744920937 3695 3700 3700 3695 407
270 20250407 150200 743415072 3695 3690 3695 3690 9
271 20250407 150100 743381827 3685 3685 3685 3685 0
272 20250407 150000 743381827 3685 3685 3685 3685 0
273 20250407 145900 743381827 3685 3685 3685 3685 0
274 20250407 145800 743381827 3685 3685 3685 3685 0
275 20250407 145700 743381827 3685 3685 3685 3685 84
276 20250407 145600 743072287 3670 3670 3670 3670 0
277 20250407 145500 743072287 3670 3670 3670 3670 0
278 20250407 145400 743072287 3670 3670 3670 3670 222
279 20250407 145300 742257547 3670 3670 3670 3670 0
280 20250407 145200 742257547 3670 3675 3675 3670 402
281 20250407 145100 740781197 3690 3690 3690 3690 0
282 20250407 145000 740781197 3690 3690 3690 3690 0
283 20250407 144900 740781197 3690 3690 3690 3690 0
284 20250407 144800 740781197 3690 3690 3690 3690 0
285 20250407 144700 740781197 3690 3690 3690 3690 0
286 20250407 144600 740781197 3690 3690 3690 3690 0
287 20250407 144500 740781197 3690 3690 3690 3690 0
288 20250407 144400 740781197 3690 3690 3690 3690 0
289 20250407 144300 740781197 3690 3690 3690 3690 0
290 20250407 144200 740781197 3690 3690 3690 3690 100
291 20250407 144100 740412197 3670 3690 3690 3670 315
292 20250407 144000 739250147 3690 3690 3690 3690 275
293 20250407 143900 738235397 3690 3670 3690 3670 5
294 20250407 143800 738217027 3665 3665 3665 3665 0
295 20250407 143700 738217027 3665 3665 3665 3665 0
296 20250407 143600 738217027 3665 3665 3665 3665 0
297 20250407 143500 738217027 3665 3665 3665 3665 0
298 20250407 143400 738217027 3665 3665 3665 3665 0
299 20250407 143300 738217027 3665 3665 3665 3665 0
300 20250407 143200 738217027 3665 3665 3665 3665 0
301 20250407 143100 738217027 3665 3675 3675 3660 326
302 20250407 143000 737021907 3675 3675 3675 3675 0
303 20250407 142900 737021907 3675 3675 3675 3675 0
304 20250407 142800 737021907 3675 3675 3675 3675 0
305 20250407 142700 737021907 3675 3675 3675 3675 928
306 20250407 142600 733611507 3680 3680 3680 3680 372
307 20250407 142500 732242547 3705 3705 3705 3705 0
308 20250407 142400 732242547 3705 3690 3705 3690 4612
309 20250407 142300 715224222 3685 3685 3710 3685 504
310 20250407 142200 713366907 3710 3685 3710 3680 739
311 20250407 142100 710644932 3715 3715 3715 3715 0
312 20250407 142000 710644932 3715 3715 3715 3715 0
313 20250407 141900 710644932 3715 3715 3715 3715 0
314 20250407 141800 710644932 3715 3685 3715 3685 106
315 20250407 141700 710254232 3680 3690 3690 3680 7000
316 20250407 141600 684470182 3710 3695 3710 3685 1820
317 20250407 141500 677762437 3710 3710 3710 3710 0
318 20250407 141400 677762437 3710 3710 3710 3710 0
319 20250407 141300 677762437 3710 3710 3710 3710 10
320 20250407 141200 677725337 3710 3710 3710 3710 3
321 20250407 141100 677714207 3700 3700 3700 3700 0
322 20250407 141000 677714207 3700 3700 3700 3700 0
323 20250407 140900 677714207 3700 3700 3700 3700 0
324 20250407 140800 677714207 3700 3700 3700 3700 2
325 20250407 140700 677706807 3700 3700 3700 3700 689
326 20250407 140600 675157507 3715 3715 3715 3715 0
327 20250407 140500 675157507 3715 3715 3715 3715 2
328 20250407 140400 675150077 3705 3710 3710 3705 18
329 20250407 140300 675083312 3715 3715 3715 3715 0
330 20250407 140200 675083312 3715 3715 3715 3715 0
331 20250407 140100 675083312 3715 3715 3715 3715 4
332 20250407 140000 675068452 3715 3715 3715 3715 0
333 20250407 135900 675068452 3715 3715 3715 3715 550
334 20250407 135800 673025202 3715 3715 3715 3715 0
335 20250407 135700 673025202 3715 3715 3715 3715 0
336 20250407 135600 673025202 3715 3710 3715 3710 513
337 20250407 135500 671121022 3710 3710 3710 3710 1
338 20250407 135400 671117312 3710 3710 3710 3710 0
339 20250407 135300 671117312 3710 3705 3710 3680 1899
340 20250407 135200 664107752 3715 3715 3715 3715 0
341 20250407 135100 664107752 3715 3715 3715 3715 2573
342 20250407 135000 654549057 3715 3710 3715 3710 1183
343 20250407 134900 650157762 3715 3715 3715 3715 0
344 20250407 134800 650157762 3715 3715 3715 3715 0
345 20250407 134700 650157762 3715 3715 3715 3715 0
346 20250407 134600 650157762 3715 3715 3715 3715 0
347 20250407 134500 650157762 3715 3715 3715 3715 0
348 20250407 134400 650157762 3715 3720 3720 3715 1344
349 20250407 134300 645162122 3725 3725 3725 3725 0
350 20250407 134200 645162122 3725 3725 3725 3725 0
351 20250407 134100 645162122 3725 3725 3725 3725 0
352 20250407 134000 645162122 3725 3725 3725 3725 0
353 20250407 133900 645162122 3725 3725 3725 3725 0
354 20250407 133800 645162122 3725 3725 3725 3725 206
355 20250407 133700 644394772 3725 3725 3725 3725 1
356 20250407 133600 644391047 3730 3730 3730 3730 0
357 20250407 133500 644391047 3730 3730 3730 3730 0
358 20250407 133400 644391047 3730 3730 3730 3730 0
359 20250407 133300 644391047 3730 3730 3730 3730 0
360 20250407 133200 644391047 3730 3730 3730 3730 0
361 20250407 133100 644391047 3730 3730 3730 3730 0
362 20250407 133000 644391047 3730 3735 3735 3730 1163
363 20250407 132900 640053002 3735 3735 3735 3735 1
364 20250407 132800 640049267 3735 3735 3735 3735 842
365 20250407 132700 636904397 3740 3740 3740 3740 0
366 20250407 132600 636904397 3740 3740 3740 3740 142
367 20250407 132500 636373317 3740 3740 3740 3740 747
368 20250407 132400 633579537 3740 3745 3745 3740 1454
369 20250407 132300 628135312 3760 3760 3760 3760 202
370 20250407 132200 627375792 3760 3760 3760 3760 0
371 20250407 132100 627375792 3760 3760 3760 3760 0
372 20250407 132000 627375792 3760 3760 3760 3760 0
373 20250407 131900 627375792 3760 3760 3760 3760 0
374 20250407 131800 627375792 3760 3760 3760 3760 0
375 20250407 131700 627375792 3760 3760 3760 3760 0
376 20250407 131600 627375792 3760 3760 3760 3760 0
377 20250407 131500 627375792 3760 3760 3760 3760 0
378 20250407 131400 627375792 3760 3760 3760 3760 600
379 20250407 131300 625119792 3750 3750 3750 3750 0
380 20250407 131200 625119792 3750 3755 3755 3750 1531
381 20250407 131100 619370987 3755 3755 3755 3755 0
382 20250407 131000 619370987 3755 3755 3755 3755 1
383 20250407 130900 619367232 3760 3760 3760 3760 0
384 20250407 130800 619367232 3760 3760 3760 3760 0
385 20250407 130700 619367232 3760 3760 3760 3760 0
386 20250407 130600 619367232 3760 3750 3760 3745 2934
387 20250407 130500 608371677 3750 3750 3750 3750 119
388 20250407 130400 607925427 3750 3750 3750 3750 0
389 20250407 130300 607925427 3750 3750 3750 3750 29
390 20250407 130200 607816677 3750 3750 3750 3750 13
391 20250407 130100 607767927 3745 3745 3745 3745 0
392 20250407 130000 607767927 3745 3745 3745 3745 0
393 20250407 125900 607767927 3745 3745 3745 3745 2
394 20250407 125800 607760437 3745 3745 3745 3745 234
395 20250407 125700 606884107 3750 3750 3750 3750 78
396 20250407 125600 606591607 3755 3755 3755 3755 0
397 20250407 125500 606591607 3755 3755 3755 3755 0
398 20250407 125400 606591607 3755 3750 3755 3750 717
399 20250407 125300 603900777 3750 3750 3750 3750 0
400 20250407 125200 603900777 3750 3750 3750 3750 0
401 20250407 125100 603900777 3750 3750 3750 3750 266
402 20250407 125000 602903277 3750 3750 3750 3750 0
403 20250407 124900 602903277 3750 3750 3750 3750 0
404 20250407 124800 602903277 3750 3750 3750 3750 0
405 20250407 124700 602903277 3750 3750 3750 3750 0
406 20250407 124600 602903277 3750 3750 3750 3750 0
407 20250407 124500 602903277 3750 3750 3750 3750 0
408 20250407 124400 602903277 3750 3740 3750 3740 8
409 20250407 124300 602873337 3740 3740 3740 3740 0
410 20250407 124200 602873337 3740 3740 3740 3740 5
411 20250407 124100 602854637 3750 3750 3750 3750 0
412 20250407 124000 602854637 3750 3750 3750 3750 0
413 20250407 123900 602854637 3750 3750 3750 3750 6
414 20250407 123800 602832137 3750 3750 3750 3750 1
415 20250407 123700 602828387 3730 3755 3755 3730 2001
416 20250407 123600 595363632 3735 3735 3735 3735 0
417 20250407 123500 595363632 3735 3735 3735 3735 0
418 20250407 123400 595363632 3735 3735 3735 3735 0
419 20250407 123300 595363632 3735 3735 3735 3735 0
420 20250407 123200 595363632 3735 3735 3735 3735 199
421 20250407 123100 594620367 3740 3740 3755 3740 132
422 20250407 123000 594125187 3740 3740 3740 3740 2
423 20250407 122900 594117707 3735 3735 3735 3735 1
424 20250407 122800 594113972 3735 3735 3735 3735 0
425 20250407 122700 594113972 3735 3730 3735 3730 652
426 20250407 122600 591681802 3730 3730 3730 3730 0
427 20250407 122500 591681802 3730 3730 3730 3730 0
428 20250407 122400 591681802 3730 3730 3730 3730 5
429 20250407 122300 591663152 3725 3725 3725 3725 41
430 20250407 122200 591510427 3730 3730 3730 3730 100
431 20250407 122100 591137427 3730 3730 3730 3730 7
432 20250407 122000 591111317 3735 3735 3735 3735 0
433 20250407 121900 591111317 3735 3735 3735 3735 0
434 20250407 121800 591111317 3735 3735 3735 3735 0
435 20250407 121700 591111317 3735 3735 3735 3735 123
436 20250407 121600 590651912 3735 3735 3735 3735 0
437 20250407 121500 590651912 3735 3740 3740 3735 526
438 20250407 121400 588684802 3750 3750 3750 3750 0
439 20250407 121300 588684802 3750 3750 3750 3750 0
440 20250407 121200 588684802 3750 3750 3750 3750 0
441 20250407 121100 588684802 3750 3750 3750 3750 7
442 20250407 121000 588658552 3750 3750 3750 3750 0
443 20250407 120900 588658552 3750 3750 3750 3750 0
444 20250407 120800 588658552 3750 3750 3750 3750 190
445 20250407 120700 587946052 3760 3760 3760 3760 0
446 20250407 120600 587946052 3760 3760 3760 3760 0
447 20250407 120500 587946052 3760 3760 3760 3760 84
448 20250407 120400 587630212 3760 3760 3760 3760 0
449 20250407 120300 587630212 3760 3750 3760 3750 2882
450 20250407 120200 576799692 3750 3750 3750 3750 958
451 20250407 120100 573207192 3750 3750 3755 3750 1383
452 20250407 120000 568019017 3750 3750 3750 3750 200
453 20250407 115900 567269017 3740 3740 3740 3740 0
454 20250407 115800 567269017 3740 3740 3740 3740 1000
455 20250407 115700 563529017 3750 3750 3750 3750 97
456 20250407 115600 563165267 3740 3740 3740 3740 145
457 20250407 115500 562622967 3735 3735 3735 3735 1
458 20250407 115400 562619232 3755 3755 3755 3755 0
459 20250407 115300 562619232 3755 3755 3755 3755 0
460 20250407 115200 562619232 3755 3725 3755 3725 1860
461 20250407 115100 555646572 3725 3725 3725 3725 552
462 20250407 115000 553590372 3725 3725 3725 3725 440
463 20250407 114900 551951372 3725 3725 3725 3725 341
464 20250407 114800 550681147 3725 3725 3725 3725 0
465 20250407 114700 550681147 3725 3725 3725 3725 0
466 20250407 114600 550681147 3725 3725 3725 3725 0
467 20250407 114500 550681147 3725 3725 3725 3725 0
468 20250407 114400 550681147 3725 3725 3725 3725 0
469 20250407 114300 550681147 3725 3725 3725 3725 0
470 20250407 114200 550681147 3725 3725 3725 3725 0
471 20250407 114100 550681147 3725 3730 3730 3725 123
472 20250407 114000 550222362 3730 3730 3730 3730 0
473 20250407 113900 550222362 3730 3730 3730 3730 649
474 20250407 113800 547801592 3735 3732 3735 3732 123
475 20250407 113700 547342196 3732 3732 3732 3732 0
476 20250407 113600 547342196 3732 3732 3732 3732 0
477 20250407 113500 547342196 3732 3732 3732 3732 0
478 20250407 113400 547342196 3732 3732 3732 3732 3
479 20250407 113300 547331000 3732 3730 3732 3730 825
480 20250407 113200 544253746 3730 3730 3730 3730 0
481 20250407 113100 544253746 3730 3730 3730 3730 29
482 20250407 113000 544145576 3730 3730 3730 3730 2
483 20250407 112900 544138116 3735 3735 3735 3735 800
484 20250407 112800 541150116 3750 3750 3750 3750 1
485 20250407 112700 541146366 3745 3745 3745 3745 500
486 20250407 112600 539273866 3750 3750 3750 3750 0
487 20250407 112500 539273866 3750 3750 3750 3750 0
488 20250407 112400 539273866 3750 3750 3750 3750 948
489 20250407 112300 535718866 3750 3750 3750 3750 0
490 20250407 112200 535718866 3750 3750 3750 3750 29
491 20250407 112100 535610116 3750 3750 3750 3750 221
492 20250407 112000 534781366 3750 3750 3750 3750 1000
493 20250407 111900 531031366 3750 3750 3750 3750 258
494 20250407 111800 530063866 3745 3737 3745 3735 753
495 20250407 111700 527245227 3740 3740 3740 3740 546
496 20250407 111600 525203187 3745 3745 3745 3745 1631
497 20250407 111500 519095092 3750 3750 3750 3750 0
498 20250407 111400 519095092 3750 3750 3750 3750 0
499 20250407 111300 519095092 3750 3750 3750 3750 1412
500 20250407 111200 513800092 3750 3750 3750 3750 0
501 20250407 111100 513800092 3750 3750 3750 3750 0
502 20250407 111000 513800092 3750 3750 3750 3750 0
503 20250407 110900 513800092 3750 3750 3750 3750 0
504 20250407 110800 513800092 3750 3750 3750 3750 0
505 20250407 110700 513800092 3750 3750 3750 3750 15
506 20250407 110600 513743842 3750 3750 3750 3750 0
507 20250407 110500 513743842 3750 3750 3750 3750 0
508 20250407 110400 513743842 3750 3760 3760 3750 306
509 20250407 110300 512593682 3750 3750 3750 3750 1
510 20250407 110200 512589932 3750 3750 3750 3750 0
511 20250407 110100 512589932 3750 3750 3750 3750 0
512 20250407 110000 512589932 3750 3750 3750 3750 0
513 20250407 105900 512589932 3750 3750 3750 3750 0
514 20250407 105800 512589932 3750 3750 3750 3750 1
515 20250407 105700 512586182 3750 3750 3750 3750 70
516 20250407 105600 512323682 3760 3760 3760 3760 132
517 20250407 105500 511827362 3760 3760 3760 3760 1
518 20250407 105400 511823602 3760 3760 3760 3760 0
519 20250407 105300 511823602 3760 3750 3760 3750 11
520 20250407 105200 511782342 3750 3765 3765 3750 289
521 20250407 105100 510694572 3765 3765 3765 3765 10
522 20250407 105000 510656922 3765 3765 3765 3765 0
523 20250407 104900 510656922 3765 3765 3765 3765 0
524 20250407 104800 510656922 3765 3750 3765 3750 200
525 20250407 104700 509905422 3750 3750 3750 3750 200
526 20250407 104600 509155422 3765 3765 3765 3765 0
527 20250407 104500 509155422 3765 3765 3765 3765 100
528 20250407 104400 508778922 3750 3750 3750 3750 44
529 20250407 104300 508613922 3750 3750 3750 3750 56
530 20250407 104200 508403922 3745 3745 3745 3745 86
531 20250407 104100 508081852 3745 3745 3745 3745 464
532 20250407 104000 506344172 3745 3750 3750 3745 111
533 20250407 103900 505928212 3745 3750 3750 3745 180
534 20250407 103800 505253432 3760 3750 3760 3750 742
535 20250407 103700 502466362 3750 3750 3755 3750 192
536 20250407 103600 501746112 3750 3750 3750 3750 87
537 20250407 103500 501419862 3750 3750 3750 3750 86
538 20250407 103400 501097362 3750 3750 3750 3750 96
539 20250407 103300 500737362 3760 3750 3760 3750 431
540 20250407 103200 499118177 3750 3750 3750 3750 278
541 20250407 103100 498075677 3750 3750 3750 3750 543
542 20250407 103000 496039427 3750 3750 3755 3750 1127
543 20250407 102900 491809132 3750 3745 3755 3745 1005
544 20250407 102800 488037582 3740 3740 3740 3740 43
545 20250407 102700 487876762 3740 3745 3745 3740 186
546 20250407 102600 487180622 3745 3740 3745 3740 94
547 20250407 102500 486828812 3745 3740 3745 3740 71
548 20250407 102400 486563132 3745 3740 3745 3740 58
549 20250407 102300 486346137 3740 3735 3740 3735 86
550 20250407 102200 486024712 3755 3735 3755 3735 117
551 20250407 102100 485586257 3735 3735 3735 3735 86
552 20250407 102000 485265047 3730 3730 3755 3730 3394
553 20250407 101900 472538217 3730 3730 3730 3730 61
554 20250407 101800 472310687 3730 3735 3735 3730 586
555 20250407 101700 470123422 3735 3735 3735 3735 156
556 20250407 101600 469540762 3745 3735 3745 3735 47
557 20250407 101500 469365187 3735 3740 3740 3735 87
558 20250407 101400 469040027 3740 3740 3740 3735 146
559 20250407 101300 468494202 3740 3765 3765 3740 1557
560 20250407 101200 462655772 3755 3755 3755 3755 127
561 20250407 101100 462178887 3755 3760 3765 3755 286
562 20250407 101000 461103822 3760 3770 3770 3760 552
563 20250407 100900 459025552 3795 3770 3795 3770 89
564 20250407 100800 458689997 3770 3765 3800 3765 1589
565 20250407 100700 452663587 3770 3770 3785 3770 839
566 20250407 100600 449494542 3765 3765 3765 3760 725
567 20250407 100500 446765147 3765 3745 3765 3745 745
568 20250407 100400 443962262 3745 3745 3745 3745 89
569 20250407 100300 443628957 3745 3740 3745 3740 101
570 20250407 100200 443250927 3765 3740 3765 3740 188
571 20250407 100100 442547782 3740 3740 3740 3740 44
572 20250407 100000 442383222 3740 3750 3750 3740 1093
573 20250407 095900 438288887 3745 3750 3750 3745 306
574 20250407 095800 437141602 3775 3750 3775 3750 347
575 20250407 095700 435832777 3750 3750 3750 3750 86
576 20250407 095600 435510277 3775 3770 3775 3755 1240
577 20250407 095500 430845362 3775 3780 3785 3770 321
578 20250407 095400 429633337 3770 3770 3780 3770 1387
579 20250407 095300 424401347 3780 3780 3780 3780 1113
580 20250407 095200 420194207 3780 3795 3795 3780 1043
581 20250407 095100 416236667 3795 3770 3795 3770 2658
582 20250407 095000 406161077 3785 3765 3785 3760 380
583 20250407 094900 404727777 3760 3750 3785 3750 2157
584 20250407 094800 396603997 3725 3725 3750 3725 1455
585 20250407 094700 391159372 3730 3720 3730 3720 525
586 20250407 094600 389203217 3720 3710 3720 3710 778
587 20250407 094500 386312857 3705 3720 3720 3705 356
588 20250407 094400 384990737 3720 3715 3720 3715 607
589 20250407 094300 382733197 3715 3715 3715 3715 59
590 20250407 094200 382514012 3710 3710 3710 3710 0
591 20250407 094100 382514012 3710 3710 3710 3710 30
592 20250407 094000 382402712 3700 3705 3705 3700 40
593 20250407 093900 382254657 3720 3700 3720 3700 1685
594 20250407 093800 376015117 3700 3700 3700 3700 287
595 20250407 093700 374953217 3700 3700 3700 3700 20
596 20250407 093600 374879217 3700 3700 3700 3700 1
597 20250407 093500 374875517 3705 3705 3705 3705 0
598 20250407 093400 374875517 3705 3705 3705 3700 1720
599 20250407 093300 368510477 3710 3720 3720 3710 2222
600 20250407 093200 360263762 3725 3725 3725 3725 0
601 20250407 093100 360263762 3725 3725 3740 3725 507
602 20250407 093000 358374782 3725 3740 3740 3725 1029
603 20250407 092900 354540697 3730 3730 3740 3730 524
604 20250407 092800 352586077 3735 3750 3750 3735 1995
605 20250407 092700 345113167 3750 3745 3750 3745 1552
606 20250407 092600 339296927 3750 3750 3750 3750 623
607 20250407 092500 336960677 3755 3755 3755 3755 50
608 20250407 092400 336772927 3760 3760 3770 3750 2813
609 20250407 092300 326205007 3760 3755 3760 3755 604
610 20250407 092200 323935487 3765 3735 3765 3725 933
611 20250407 092100 320448582 3735 3735 3735 3715 2590
612 20250407 092000 310795142 3715 3725 3735 3715 1887
613 20250407 091900 303765702 3735 3740 3740 3730 1728
614 20250407 091800 297316232 3745 3785 3785 3745 5298
615 20250407 091700 277387267 3790 3810 3810 3780 2391
616 20250407 091600 268313331 3820 3810 3820 3807 981
617 20250407 091500 264570210 3815 3800 3815 3800 1060
618 20250407 091400 260541475 3795 3810 3815 3795 4131
619 20250407 091300 244836655 3810 3805 3820 3805 3197
620 20250407 091200 232650485 3800 3800 3805 3800 460
621 20250407 091100 230901990 3800 3790 3800 3790 1940
622 20250407 091000 223536500 3790 3775 3790 3765 5007
623 20250407 090900 204602325 3780 3770 3780 3755 2218
624 20250407 090800 196264595 3770 3760 3780 3760 2519
625 20250407 090700 186765895 3760 3740 3760 3740 10016
626 20250407 090600 149262910 3740 3750 3750 3740 1954
627 20250407 090500 141952350 3755 3740 3755 3730 4916
628 20250407 090400 123564785 3730 3730 3740 3730 2414
629 20250407 090300 114556195 3730 3735 3735 3725 1810
630 20250407 090200 107802625 3730 3750 3770 3730 9925
631 20250407 090100 70727580 3770 3750 3780 3735 4591
632 20250407 090000 53452970 3735 3750 3780 3725 14258