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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

674
090460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201200,1151286595,13760,13760,13760,13760,2003
20250401,201100,1151286595,13760,13760,13760,13760,0
20250401,201000,1151286595,13760,13760,13760,13760,0
20250401,200900,1151286595,13760,13760,13760,13760,0
20250401,200800,1151286595,13760,13760,13760,13760,0
20250401,200700,1151286595,13760,13760,13760,13760,0
20250401,200600,1151286595,13760,13760,13760,13760,0
20250401,200500,1151286595,13760,13760,13760,13760,0
20250401,200400,1151286595,13760,13760,13760,13760,0
20250401,200300,1151286595,13760,13760,13760,13760,0
20250401,200200,1151286595,13760,13760,13760,13760,0
20250401,200100,1151286595,13760,13760,13760,13760,0
20250401,200000,1151286595,13760,13760,13760,13760,0
20250401,195900,1151286595,13760,13760,13760,13760,0
20250401,195800,1151286595,13760,13760,13760,13760,0
20250401,195700,1151286595,13760,13760,13760,13760,0
20250401,195600,1151286595,13760,13760,13760,13760,0
20250401,195500,1151286595,13760,13760,13760,13760,0
20250401,195400,1151286595,13760,13760,13760,13760,0
20250401,195300,1151286595,13760,13760,13760,13760,0
20250401,195200,1151286595,13760,13760,13760,13760,0
20250401,195100,1151286595,13760,13760,13760,13760,0
20250401,195000,1151286595,13760,13760,13760,13760,0
20250401,194900,1151286595,13760,13760,13760,13760,0
20250401,194800,1151286595,13760,13760,13760,13760,0
20250401,194700,1151286595,13760,13760,13760,13760,0
20250401,194600,1151286595,13760,13760,13760,13760,0
20250401,194500,1151286595,13760,13760,13760,13760,0
20250401,194400,1151286595,13760,13760,13760,13760,0
20250401,194300,1151286595,13760,13760,13760,13760,0
20250401,194200,1151286595,13760,13760,13760,13760,2003
20250401,194100,1151286595,13760,13760,13760,13760,0
20250401,194000,1151286595,13760,13760,13760,13760,0
20250401,193900,1151286595,13760,13760,13760,13760,0
20250401,193800,1151286595,13760,13760,13760,13760,0
20250401,193700,1151286595,13760,13760,13760,13760,0
20250401,193600,1151286595,13760,13760,13760,13760,0
20250401,193500,1151286595,13760,13760,13760,13760,0
20250401,193400,1151286595,13760,13760,13760,13760,0
20250401,193300,1151286595,13760,13760,13760,13760,0
20250401,193200,1151286595,13760,13760,13760,13760,0
20250401,193100,1151286595,13760,13760,13760,13760,0
20250401,193000,1151286595,13760,13760,13760,13760,0
20250401,192900,1151286595,13760,13760,13760,13760,0
20250401,192800,1151286595,13760,13760,13760,13760,0
20250401,192700,1151286595,13760,13760,13760,13760,0
20250401,192600,1151286595,13760,13760,13760,13760,0
20250401,192500,1151286595,13760,13760,13760,13760,0
20250401,192400,1151286595,13760,13760,13760,13760,0
20250401,192300,1151286595,13760,13760,13760,13760,0
20250401,192200,1151286595,13760,13760,13760,13760,0
20250401,192100,1151286595,13760,13760,13760,13760,0
20250401,192000,1151286595,13760,13760,13760,13760,0
20250401,191900,1151286595,13760,13760,13760,13760,0
20250401,191800,1151286595,13760,13760,13760,13760,0
20250401,191700,1151286595,13760,13760,13760,13760,0
20250401,191600,1151286595,13760,13760,13760,13760,0
20250401,191500,1151286595,13760,13760,13760,13760,0
20250401,191400,1151286595,13760,13760,13760,13760,0
20250401,191300,1151286595,13760,13760,13760,13760,0
20250401,191200,1151286595,13760,13760,13760,13760,2003
20250401,191100,1151286595,13760,13760,13760,13760,0
20250401,191000,1151286595,13760,13760,13760,13760,0
20250401,190900,1151286595,13760,13760,13760,13760,0
20250401,190800,1151286595,13760,13760,13760,13760,0
20250401,190700,1151286595,13760,13760,13760,13760,0
20250401,190600,1151286595,13760,13760,13760,13760,0
20250401,190500,1151286595,13760,13760,13760,13760,0
20250401,190400,1151286595,13760,13760,13760,13760,0
20250401,190300,1151286595,13760,13760,13760,13760,0
20250401,190200,1151286595,13760,13760,13760,13760,0
20250401,190100,1151286595,13760,13760,13760,13760,0
20250401,190000,1151286595,13760,13760,13760,13760,0
20250401,185900,1151286595,13760,13760,13760,13760,0
20250401,185800,1151286595,13760,13760,13760,13760,0
20250401,185700,1151286595,13760,13760,13760,13760,0
20250401,185600,1151286595,13760,13760,13760,13760,0
20250401,185500,1151286595,13760,13760,13760,13760,0
20250401,185400,1151286595,13760,13760,13760,13760,0
20250401,185300,1151286595,13760,13760,13760,13760,0
20250401,185200,1151286595,13760,13760,13760,13760,0
20250401,185100,1151286595,13760,13760,13760,13760,0
20250401,185000,1151286595,13760,13760,13760,13760,0
20250401,184900,1151286595,13760,13760,13760,13760,0
20250401,184800,1151286595,13760,13760,13760,13760,0
20250401,184700,1151286595,13760,13760,13760,13760,0
20250401,184600,1151286595,13760,13760,13760,13760,0
20250401,184500,1151286595,13760,13760,13760,13760,0
20250401,184400,1151286595,13760,13760,13760,13760,0
20250401,184300,1151286595,13760,13760,13760,13760,0
20250401,184200,1151286595,13760,13760,13760,13760,2003
20250401,184100,1151286595,13760,13760,13760,13760,0
20250401,184000,1151286595,13760,13760,13760,13760,0
20250401,183900,1151286595,13760,13760,13760,13760,0
20250401,183800,1151286595,13760,13760,13760,13760,0
20250401,183700,1151286595,13760,13760,13760,13760,0
20250401,183600,1151286595,13760,13760,13760,13760,0
20250401,183500,1151286595,13760,13760,13760,13760,0
20250401,183400,1151286595,13760,13760,13760,13760,0
20250401,183300,1151286595,13760,13760,13760,13760,0
20250401,183200,1151286595,13760,13760,13760,13760,0
20250401,183100,1151286595,13760,13760,13760,13760,0
20250401,183000,1151286595,13760,13760,13760,13760,0
20250401,182900,1151286595,13760,13760,13760,13760,0
20250401,182800,1151286595,13760,13760,13760,13760,0
20250401,182700,1151286595,13760,13760,13760,13760,0
20250401,182600,1151286595,13760,13760,13760,13760,0
20250401,182500,1151286595,13760,13760,13760,13760,0
20250401,182400,1151286595,13760,13760,13760,13760,0
20250401,182300,1151286595,13760,13760,13760,13760,0
20250401,182200,1151286595,13760,13760,13760,13760,0
20250401,182100,1151286595,13760,13760,13760,13760,0
20250401,182000,1151286595,13760,13760,13760,13760,0
20250401,181900,1151286595,13760,13760,13760,13760,0
20250401,181800,1151286595,13760,13760,13760,13760,0
20250401,181700,1151286595,13760,13760,13760,13760,0
20250401,181600,1151286595,13760,13760,13760,13760,0
20250401,181500,1151286595,13760,13760,13760,13760,0
20250401,181400,1151286595,13760,13760,13760,13760,0
20250401,181300,1151286595,13760,13760,13760,13760,0
20250401,181200,1151286595,13760,13760,13760,13760,2003
20250401,181100,1151286595,13760,13760,13760,13760,0
20250401,181000,1151286595,13760,13760,13760,13760,0
20250401,180900,1151286595,13760,13760,13760,13760,0
20250401,180800,1151286595,13760,13760,13760,13760,0
20250401,180700,1151286595,13760,13760,13760,13760,0
20250401,180600,1151286595,13760,13760,13760,13760,0
20250401,180500,1151286595,13760,13760,13760,13760,0
20250401,180400,1151286595,13760,13760,13760,13760,0
20250401,180300,1151286595,13760,13760,13760,13760,0
20250401,180200,1151286595,13760,13760,13760,13760,0
20250401,180100,1151286595,13760,13760,13760,13760,0
20250401,180000,1151286595,13760,13760,13760,13760,0
20250401,175900,1151286595,13760,13760,13760,13760,0
20250401,175800,1151286595,13760,13760,13760,13760,0
20250401,175700,1151286595,13760,13760,13760,13760,0
20250401,175600,1151286595,13760,13760,13760,13760,0
20250401,175500,1151286595,13760,13760,13760,13760,0
20250401,175400,1151286595,13760,13760,13760,13760,0
20250401,175300,1151286595,13760,13760,13760,13760,0
20250401,175200,1151286595,13760,13760,13760,13760,0
20250401,175100,1151286595,13760,13760,13760,13760,0
20250401,175000,1151286595,13760,13760,13760,13760,0
20250401,174900,1151286595,13760,13760,13760,13760,0
20250401,174800,1151286595,13760,13760,13760,13760,0
20250401,174700,1151286595,13760,13760,13760,13760,0
20250401,174600,1151286595,13760,13760,13760,13760,0
20250401,174500,1151286595,13760,13760,13760,13760,0
20250401,174400,1151286595,13760,13760,13760,13760,0
20250401,174300,1151286595,13760,13760,13760,13760,0
20250401,174200,1151286595,13760,13760,13760,13760,2003
20250401,174100,1151286595,13760,13760,13760,13760,0
20250401,174000,1151286595,13760,13760,13760,13760,0
20250401,173900,1151286595,13760,13760,13760,13760,0
20250401,173800,1151286595,13760,13760,13760,13760,0
20250401,173700,1151286595,13760,13760,13760,13760,0
20250401,173600,1151286595,13760,13760,13760,13760,0
20250401,173500,1151286595,13760,13760,13760,13760,0
20250401,173400,1151286595,13760,13760,13760,13760,0
20250401,173300,1151286595,13760,13760,13760,13760,0
20250401,173200,1151286595,13760,13760,13760,13760,0
20250401,173100,1151286595,13760,13760,13760,13760,0
20250401,173000,1151286595,13760,13760,13760,13760,0
20250401,172900,1151286595,13760,13760,13760,13760,0
20250401,172800,1151286595,13760,13760,13760,13760,0
20250401,172700,1151286595,13760,13760,13760,13760,0
20250401,172600,1151286595,13760,13760,13760,13760,0
20250401,172500,1151286595,13760,13760,13760,13760,0
20250401,172400,1151286595,13760,13760,13760,13760,0
20250401,172300,1151286595,13760,13760,13760,13760,0
20250401,172200,1151286595,13760,13760,13760,13760,0
20250401,172100,1151286595,13760,13760,13760,13760,0
20250401,172000,1151286595,13760,13760,13760,13760,0
20250401,171900,1151286595,13760,13760,13760,13760,0
20250401,171800,1151286595,13760,13760,13760,13760,0
20250401,171700,1151286595,13760,13760,13760,13760,0
20250401,171600,1151286595,13760,13760,13760,13760,0
20250401,171500,1151286595,13760,13760,13760,13760,0
20250401,171400,1151286595,13760,13760,13760,13760,0
20250401,171300,1151286595,13760,13760,13760,13760,0
20250401,171200,1151286595,13760,13760,13760,13760,2003
20250401,171100,1151286595,13760,13760,13760,13760,0
20250401,171000,1151286595,13760,13760,13760,13760,0
20250401,170900,1151286595,13760,13760,13760,13760,0
20250401,170800,1151286595,13760,13760,13760,13760,0
20250401,170700,1151286595,13760,13760,13760,13760,0
20250401,170600,1151286595,13760,13760,13760,13760,0
20250401,170500,1151286595,13760,13760,13760,13760,0
20250401,170400,1151286595,13760,13760,13760,13760,0
20250401,170300,1151286595,13760,13760,13760,13760,0
20250401,170200,1151286595,13760,13760,13760,13760,0
20250401,170100,1151286595,13760,13760,13760,13760,0
20250401,170000,1151286595,13760,13760,13760,13760,0
20250401,165900,1151286595,13760,13760,13760,13760,0
20250401,165800,1151286595,13760,13760,13760,13760,0
20250401,165700,1151286595,13760,13760,13760,13760,0
20250401,165600,1151286595,13760,13760,13760,13760,0
20250401,165500,1151286595,13760,13760,13760,13760,0
20250401,165400,1151286595,13760,13760,13760,13760,0
20250401,165300,1151286595,13760,13760,13760,13760,0
20250401,165200,1151286595,13760,13760,13760,13760,0
20250401,165100,1151286595,13760,13760,13760,13760,0
20250401,165000,1151286595,13760,13760,13760,13760,0
20250401,164900,1151286595,13760,13760,13760,13760,0
20250401,164800,1151286595,13760,13760,13760,13760,0
20250401,164700,1151286595,13760,13760,13760,13760,0
20250401,164600,1151286595,13760,13760,13760,13760,0
20250401,164500,1151286595,13760,13760,13760,13760,0
20250401,164400,1151286595,13760,13760,13760,13760,0
20250401,164300,1151286595,13760,13760,13760,13760,0
20250401,164200,1151286595,13760,13760,13760,13760,2003
20250401,164100,1151286595,13760,13760,13760,13760,0
20250401,164000,1151286595,13760,13760,13760,13760,0
20250401,163900,1151286595,13760,13760,13760,13760,0
20250401,163800,1151286595,13760,13760,13760,13760,0
20250401,163700,1151286595,13760,13760,13760,13760,0
20250401,163600,1151286595,13760,13760,13760,13760,0
20250401,163500,1151286595,13760,13760,13760,13760,0
20250401,163400,1151286595,13760,13760,13760,13760,0
20250401,163300,1151286595,13760,13760,13760,13760,0
20250401,163200,1151286595,13760,13760,13760,13760,0
20250401,163100,1151286595,13760,13760,13760,13760,0
20250401,163000,1151286595,13760,13760,13760,13760,0
20250401,162900,1151286595,13760,13760,13760,13760,0
20250401,162800,1151286595,13760,13760,13760,13760,0
20250401,162700,1151286595,13760,13760,13760,13760,0
20250401,162600,1151286595,13760,13760,13760,13760,0
20250401,162500,1151286595,13760,13760,13760,13760,0
20250401,162400,1151286595,13760,13760,13760,13760,0
20250401,162300,1151286595,13760,13760,13760,13760,0
20250401,162200,1151286595,13760,13760,13760,13760,0
20250401,162100,1151286595,13760,13760,13760,13760,0
20250401,162000,1151286595,13760,13760,13760,13760,0
20250401,161900,1151286595,13760,13760,13760,13760,0
20250401,161800,1151286595,13760,13760,13760,13760,0
20250401,161700,1151286595,13760,13760,13760,13760,0
20250401,161600,1151286595,13760,13760,13760,13760,0
20250401,161500,1151286595,13760,13760,13760,13760,0
20250401,161400,1151286595,13760,13760,13760,13760,0
20250401,161300,1151286595,13760,13760,13760,13760,0
20250401,161200,1151286595,13760,13760,13760,13760,2003
20250401,161100,1151286595,13760,13760,13760,13760,0
20250401,161000,1151286595,13760,13760,13760,13760,0
20250401,160900,1151286595,13760,13760,13760,13760,0
20250401,160800,1151286595,13760,13760,13760,13760,0
20250401,160700,1151286595,13760,13760,13760,13760,0
20250401,160600,1151286595,13760,13760,13760,13760,0
20250401,160500,1151286595,13760,13760,13760,13760,0
20250401,160400,1151286595,13760,13760,13760,13760,0
20250401,160300,1151286595,13760,13760,13760,13760,0
20250401,160200,1151286595,13760,13760,13760,13760,0
20250401,160100,1151286595,13760,13760,13760,13760,0
20250401,160000,1151286595,13760,13760,13760,13760,0
20250401,155900,1151286595,13760,13760,13760,13760,0
20250401,155800,1151286595,13760,13760,13760,13760,0
20250401,155700,1151286595,13760,13760,13760,13760,0
20250401,155600,1151286595,13760,13760,13760,13760,0
20250401,155500,1151286595,13760,13760,13760,13760,0
20250401,155400,1151286595,13760,13760,13760,13760,0
20250401,155300,1151286595,13760,13760,13760,13760,0
20250401,155200,1151286595,13760,13760,13760,13760,0
20250401,155100,1151286595,13760,13760,13760,13760,0
20250401,155000,1151286595,13760,13760,13760,13760,0
20250401,154900,1151286595,13760,13760,13760,13760,0
20250401,154800,1151286595,13760,13760,13760,13760,0
20250401,154700,1151286595,13760,13760,13760,13760,0
20250401,154600,1151286595,13760,13760,13760,13760,0
20250401,154500,1151286595,13760,13760,13760,13760,0
20250401,154400,1151286595,13760,13760,13760,13760,0
20250401,154300,1151286595,13760,13760,13760,13760,0
20250401,154200,1151286595,13760,13760,13760,13760,2003
20250401,154100,1151286595,13760,13760,13760,13760,0
20250401,154000,1151286595,13760,13760,13760,13760,0
20250401,153900,1151286595,13760,13760,13760,13760,0
20250401,153800,1151286595,13760,13760,13760,13760,0
20250401,153700,1151286595,13760,13760,13760,13760,0
20250401,153600,1151286595,13760,13760,13760,13760,0
20250401,153500,1151286595,13760,13760,13760,13760,0
20250401,153400,1151286595,13760,13760,13760,13760,0
20250401,153300,1151286595,13760,13760,13760,13760,0
20250401,153200,1151286595,13760,13760,13760,13760,0
20250401,153100,1151286595,13760,13760,13760,13760,0
20250401,153000,1151286595,13760,13760,13760,13760,2003
20250401,152900,1123725315,13750,13750,13750,13750,0
20250401,152800,1123725315,13750,13750,13750,13750,0
20250401,152700,1123725315,13750,13750,13750,13750,0
20250401,152600,1123725315,13750,13750,13750,13750,0
20250401,152500,1123725315,13750,13750,13750,13750,0
20250401,152400,1123725315,13750,13750,13750,13750,0
20250401,152300,1123725315,13750,13750,13750,13750,0
20250401,152200,1123725315,13750,13750,13750,13750,0
20250401,152100,1123725315,13750,13750,13750,13750,0
20250401,152000,1123725315,13750,13750,13750,13750,0
20250401,151900,1123725315,13750,13720,13750,13710,306
20250401,151800,1119520345,13740,13710,13740,13710,3
20250401,151700,1119479185,13710,13730,13750,13700,2688
20250401,151600,1082591225,13730,13740,13740,13730,310
20250401,151500,1078332175,13740,13740,13750,13740,245
20250401,151400,1074965845,13740,13750,13750,13740,243
20250401,151300,1071625905,13750,13740,13750,13740,322
20250401,151200,1067200685,13740,13740,13750,13740,62
20250401,151100,1066348795,13740,13740,13750,13740,162
20250401,151000,1064122675,13740,13740,13750,13740,653
20250401,150900,1055147295,13740,13740,13740,13740,48
20250401,150800,1054487775,13740,13750,13750,13740,332
20250401,150700,1049925105,13740,13750,13750,13740,211
20250401,150600,1047024845,13750,13750,13750,13750,1226
20250401,150500,1030167345,13760,13760,13760,13750,85
20250401,150400,1028998135,13760,13770,13770,13750,365
20250401,150300,1023976035,13760,13760,13760,13760,137
20250401,150200,1022090915,13780,13760,13780,13760,177
20250401,150100,1019653715,13770,13770,13780,13770,608
20250401,150000,1011280575,13780,13770,13780,13770,195
20250401,145900,1008595065,13780,13770,13790,13770,185
20250401,145800,1006046095,13770,13780,13780,13770,64
20250401,145700,1005164385,13770,13780,13790,13770,566
20250401,145600,997365635,13770,13770,13780,13770,202
20250401,145500,994582985,13770,13770,13780,13770,172
20250401,145400,992213915,13780,13760,13780,13760,167
20250401,145300,989914535,13760,13750,13760,13750,95
20250401,145200,988607435,13750,13750,13750,13750,108
20250401,145100,987122435,13760,13760,13760,13750,114
20250401,145000,985554405,13750,13750,13750,13750,38
20250401,144900,985031905,13760,13750,13760,13750,350
20250401,144800,980217945,13750,13740,13750,13740,45
20250401,144700,979599575,13750,13740,13750,13740,167
20250401,144600,977304915,13740,13740,13750,13740,50
20250401,144500,976617515,13740,13750,13750,13740,48
20250401,144400,975957855,13760,13740,13760,13740,220
20250401,144300,972933715,13740,13740,13740,13740,32
20250401,144200,972494035,13740,13750,13760,13740,225
20250401,144100,969399535,13740,13760,13760,13740,225
20250401,144000,966306355,13750,13750,13750,13750,30
20250401,143900,965893855,13750,13750,13750,13750,61
20250401,143800,965055105,13760,13770,13770,13760,345
20250401,143700,960307885,13760,13760,13760,13760,42
20250401,143600,959729965,13760,13770,13770,13760,111
20250401,143500,958202595,13770,13760,13770,13760,181
20250401,143400,955711145,13760,13750,13760,13750,128
20250401,143300,953950895,13740,13740,13740,13740,136
20250401,143200,952082255,13740,13740,13750,13740,97
20250401,143100,950748825,13740,13760,13760,13740,12
20250401,143000,950583905,13760,13750,13770,13740,116
20250401,142900,948989865,13760,13760,13760,13740,50
20250401,142800,948302355,13750,13740,13750,13730,541
20250401,142700,940865785,13740,13740,13750,13740,82
20250401,142600,939738695,13750,13730,13750,13730,143
20250401,142500,937773905,13740,13740,13740,13730,108
20250401,142400,936291025,13730,13740,13740,13730,158
20250401,142300,934120425,13730,13730,13730,13730,39
20250401,142200,933584955,13730,13740,13740,13730,132
20250401,142100,931772585,13730,13740,13740,13730,90
20250401,142000,930536365,13740,13730,13750,13730,422
20250401,141900,924738175,13730,13740,13740,13730,187
20250401,141800,922169885,13730,13730,13740,13730,136
20250401,141700,920302555,13720,13730,13730,13720,171
20250401,141600,917954775,13730,13740,13740,13730,61
20250401,141500,917116965,13740,13740,13740,13730,33
20250401,141400,916663645,13720,13730,13740,13720,224
20250401,141300,913587505,13730,13730,13740,13730,247
20250401,141200,910194495,13740,13740,13740,13720,119
20250401,141100,908559855,13720,13730,13730,13720,305
20250401,141000,904373245,13730,13730,13740,13720,61
20250401,140900,903535545,13720,13720,13730,13720,654
20250401,140800,894557215,13730,13730,13730,13720,219
20250401,140700,891550675,13730,13730,13730,13730,61
20250401,140600,890713145,13730,13730,13730,13730,109
20250401,140500,889216575,13730,13730,13740,13730,61
20250401,140400,888379035,13730,13740,13740,13730,392
20250401,140300,882996775,13730,13730,13740,13730,150
20250401,140200,880937075,13740,13740,13740,13730,102
20250401,140100,879536395,13730,13730,13740,13730,73
20250401,140000,878534095,13730,13730,13740,13730,199
20250401,135900,875801625,13730,13740,13740,13730,61
20250401,135800,874964075,13730,13730,13730,13730,138
20250401,135700,873069335,13740,13730,13740,13730,52
20250401,135600,872355175,13730,13730,13730,13730,451
20250401,135500,866162945,13740,13730,13740,13730,159
20250401,135400,863979865,13730,13740,13740,13730,15
20250401,135300,863773815,13740,13720,13740,13720,39
20250401,135200,863238105,13750,13730,13750,13730,311
20250401,135100,858966135,13730,13730,13730,13730,10
20250401,135000,858828835,13730,13730,13730,13730,133
20250401,134900,857002745,13730,13730,13750,13730,40
20250401,134800,856453505,13730,13730,13730,13730,9
20250401,134700,856329935,13730,13730,13750,13730,211
20250401,134600,853431885,13730,13740,13740,13730,389
20250401,134500,848087625,13730,13730,13730,13730,10
20250401,134400,847950325,13730,13730,13730,13730,159
20250401,134300,845767255,13730,13730,13740,13730,288
20250401,134200,841810515,13740,13730,13740,13730,96
20250401,134100,840491795,13730,13750,13750,13730,645
20250401,134000,831630475,13750,13740,13750,13740,73
20250401,133900,830627315,13740,13750,13760,13740,261
20250401,133800,827038605,13750,13760,13760,13750,108
20250401,133700,825553465,13760,13750,13760,13750,55
20250401,133600,824797035,13750,13750,13760,13750,133
20250401,133500,822968265,13750,13750,13760,13750,138
20250401,133400,821069765,13760,13750,13760,13750,57
20250401,133300,820285965,13760,13760,13760,13750,141
20250401,133200,818346795,13760,13760,13760,13760,98
20250401,133100,816998315,13760,13760,13760,13750,144
20250401,133000,815017865,13750,13760,13760,13750,34
20250401,132900,814550345,13760,13750,13760,13750,12
20250401,132800,814385335,13760,13760,13760,13750,115
20250401,132700,812803925,13760,13750,13760,13750,51
20250401,132600,812102475,13760,13780,13780,13760,4
20250401,132500,812047395,13760,13760,13760,13760,100
20250401,132400,810671395,13780,13780,13780,13780,0
20250401,132300,810671395,13780,13780,13780,13780,3
20250401,132200,810630055,13760,13780,13780,13760,100
20250401,132100,809254025,13770,13760,13770,13760,459
20250401,132000,802933655,13760,13770,13770,13760,100
20250401,131900,801557645,13770,13770,13770,13770,11
20250401,131800,801406175,13760,13760,13760,13760,0
20250401,131700,801406175,13760,13770,13770,13760,200
20250401,131600,798653165,13770,13760,13770,13760,95
20250401,131500,797345945,13770,13770,13770,13770,80
20250401,131400,796244345,13770,13770,13770,13770,102
20250401,131300,794839805,13770,13780,13780,13770,36
20250401,131200,794343765,13780,13770,13780,13770,139
20250401,131100,792429635,13780,13780,13780,13780,5
20250401,131000,792360735,13780,13780,13780,13780,2
20250401,130900,792333175,13770,13770,13770,13770,99
20250401,130800,790969945,13780,13780,13780,13780,0
20250401,130700,790969945,13780,13780,13780,13770,37
20250401,130600,790460415,13770,13770,13770,13770,99
20250401,130500,789097185,13770,13780,13780,13770,20
20250401,130400,788821605,13780,13780,13780,13780,1
20250401,130300,788807825,13780,13790,13790,13780,101
20250401,130200,787416025,13790,13780,13790,13780,97
20250401,130100,786079295,13780,13780,13780,13780,110
20250401,130000,784563495,13780,13800,13800,13780,64
20250401,125900,783681485,13800,13800,13800,13800,8
20250401,125800,783571085,13800,13790,13800,13780,324
20250401,125700,779103915,13790,13780,13790,13780,151
20250401,125600,777023125,13780,13780,13780,13780,0
20250401,125500,777023125,13780,13790,13790,13780,40
20250401,125400,776471595,13790,13790,13790,13790,7
20250401,125300,776375065,13790,13780,13790,13780,128
20250401,125200,774611175,13780,13790,13790,13780,21
20250401,125100,774321685,13790,13790,13790,13790,50
20250401,125000,773632185,13790,13790,13790,13790,81
20250401,124900,772515195,13790,13790,13790,13790,230
20250401,124800,769343495,13790,13790,13790,13790,160
20250401,124700,767137095,13790,13780,13790,13780,234
20250401,124600,763911535,13780,13780,13780,13780,0
20250401,124500,763911535,13780,13780,13780,13780,0
20250401,124400,763911535,13780,13800,13800,13780,110
20250401,124300,762395475,13800,13790,13800,13790,209
20250401,124200,759512985,13780,13790,13790,13780,157
20250401,124100,757348155,13800,13810,13810,13800,12
20250401,124000,757182535,13800,13800,13800,13800,111
20250401,123900,755650735,13800,13810,13810,13800,100
20250401,123800,754270725,13810,13810,13810,13810,21
20250401,123700,753980715,13810,13820,13820,13800,675
20250401,123600,744665295,13810,13810,13810,13810,379
20250401,123500,739431305,13820,13820,13820,13820,0
20250401,123400,739431305,13820,13820,13820,13820,1
20250401,123300,739417485,13810,13820,13820,13810,213
20250401,123200,736474815,13820,13820,13820,13820,3
20250401,123100,736433355,13820,13820,13830,13820,48
20250401,123000,735769965,13820,13810,13820,13810,75
20250401,122900,734733545,13820,13820,13820,13820,312
20250401,122800,730421705,13820,13830,13830,13820,103
20250401,122700,728998215,13820,13820,13820,13820,5
20250401,122600,728929115,13830,13830,13830,13830,0
20250401,122500,728929115,13830,13830,13830,13830,5
20250401,122400,728859965,13830,13830,13830,13830,2
20250401,122300,728832305,13830,13820,13830,13820,101
20250401,122200,727436465,13830,13830,13830,13830,52
20250401,122100,726717305,13830,13830,13830,13830,146
20250401,122000,724698125,13830,13835,13835,13830,3
20250401,121900,724656625,13840,13820,13840,13820,128
20250401,121800,722886165,13820,13820,13820,13820,62
20250401,121700,722029325,13820,13820,13820,13810,400
20250401,121600,716504315,13820,13820,13820,13820,301
20250401,121500,712344495,13830,13830,13830,13830,2
20250401,121400,712316835,13830,13840,13840,13820,154
20250401,121300,710187495,13840,13830,13840,13830,176
20250401,121200,707753405,13830,13830,13830,13830,116
20250401,121100,706149125,13840,13840,13840,13840,2
20250401,121000,706121445,13830,13830,13830,13830,11
20250401,120900,705969315,13830,13840,13840,13830,100
20250401,120800,704586305,13850,13840,13850,13840,35
20250401,120700,704101895,13840,13840,13840,13840,21
20250401,120600,703811255,13840,13850,13850,13840,121
20250401,120500,702136515,13850,13850,13860,13850,2117
20250401,120400,672815445,13860,13860,13860,13860,102
20250401,120300,671401725,13860,13840,13860,13840,199
20250401,120200,668644085,13850,13845,13850,13845,5
20250401,120100,668574850,13845,13850,13850,13845,107
20250401,120000,667093425,13845,13850,13850,13845,77
20250401,115900,666027355,13850,13850,13850,13850,1
20250401,115800,666013505,13850,13840,13850,13840,100
20250401,115700,664629495,13840,13840,13840,13840,87
20250401,115600,663425415,13835,13835,13835,13835,0
20250401,115500,663425415,13835,13835,13840,13835,106
20250401,115400,661958890,13835,13830,13835,13830,9
20250401,115300,661834380,13820,13810,13820,13810,426
20250401,115200,655948050,13820,13810,13820,13810,18
20250401,115100,655699450,13820,13820,13820,13820,2
20250401,115000,655671810,13810,13820,13820,13810,171
20250401,114900,653310100,13820,13820,13820,13820,203
20250401,114800,650504640,13820,13820,13820,13820,11
20250401,114700,650352620,13820,13820,13820,13820,99
20250401,114600,648984440,13820,13830,13830,13810,35
20250401,114500,648501000,13840,13850,13850,13840,69
20250401,114400,647545830,13860,13860,13860,13860,1
20250401,114300,647531970,13850,13850,13850,13850,1
20250401,114200,647518120,13860,13820,13860,13820,101
20250401,114100,646122220,13830,13830,13830,13830,6
20250401,114000,646039240,13820,13820,13820,13820,0
20250401,113900,646039240,13820,13840,13840,13820,286
20250401,113800,642083160,13840,13840,13840,13810,196
20250401,113700,639371320,13860,13840,13860,13840,135
20250401,113600,637502210,13840,13850,13850,13840,213
20250401,113500,634552410,13850,13840,13850,13830,54
20250401,113400,633805080,13850,13860,13860,13845,77
20250401,113300,632738625,13860,13860,13860,13860,62
20250401,113200,631879305,13880,13870,13880,13870,236
20250401,113100,628605965,13880,13870,13880,13870,300
20250401,113000,624444465,13880,13880,13880,13880,56
20250401,112900,623667185,13880,13880,13880,13870,939
20250401,112800,610641335,13870,13880,13880,13870,76
20250401,112700,609586565,13880,13880,13880,13880,151
20250401,112600,607490685,13900,13880,13900,13880,395
20250401,112500,602002165,13900,13880,13900,13880,273
20250401,112400,598210715,13880,13880,13880,13880,560
20250401,112300,590437915,13870,13850,13870,13840,469
20250401,112200,583938285,13850,13840,13850,13840,502
20250401,112100,576990595,13840,13840,13840,13840,0
20250401,112000,576990595,13840,13840,13840,13840,99
20250401,111900,575620435,13860,13850,13860,13850,740
20250401,111800,565370415,13850,13850,13850,13850,3
20250401,111700,565328865,13840,13840,13840,13840,100
20250401,111600,563944865,13840,13810,13840,13810,637
20250401,111500,555139475,13790,13785,13790,13780,576
20250401,111400,547197725,13790,13790,13790,13790,0
20250401,111300,547197725,13790,13790,13790,13780,297
20250401,111200,543102995,13790,13800,13800,13780,624
20250401,111100,534501885,13800,13800,13800,13800,0
20250401,111000,534501885,13800,13800,13800,13800,861
20250401,110900,522620085,13790,13795,13795,13790,99
20250401,110800,521254870,13800,13800,13800,13800,1
20250401,110700,521241070,13790,13790,13790,13790,99
20250401,110600,519875860,13800,13800,13800,13800,102
20250401,110500,518468260,13800,13800,13800,13800,647
20250401,110400,509539660,13800,13800,13810,13800,312
20250401,110300,505233990,13810,13810,13810,13810,135
20250401,110200,503369640,13800,13800,13810,13790,846
20250401,110100,491699700,13790,13800,13800,13790,109
20250401,110000,490196490,13800,13800,13810,13800,54
20250401,105900,489450930,13800,13790,13800,13780,459
20250401,105800,483117690,13790,13780,13790,13780,254
20250401,105700,479616020,13780,13780,13780,13770,101
20250401,105600,478224400,13770,13760,13770,13760,291
20250401,105500,474218490,13780,13780,13780,13770,108
20250401,105400,472730650,13780,13780,13780,13780,0
20250401,105300,472730650,13780,13760,13780,13760,124
20250401,105200,471024390,13770,13770,13770,13770,177
20250401,105100,468587100,13760,13760,13760,13760,3
20250401,105000,468545820,13760,13780,13780,13750,230
20250401,104900,465382040,13770,13770,13770,13770,106
20250401,104800,463922420,13770,13730,13770,13730,227
20250401,104700,460800630,13770,13760,13770,13760,560
20250401,104600,453094010,13760,13750,13760,13750,218
20250401,104500,450095510,13740,13740,13740,13740,0
20250401,104400,450095510,13740,13740,13740,13740,44
20250401,104300,449490950,13730,13730,13730,13730,243
20250401,104200,446154560,13730,13730,13730,13730,3
20250401,104100,446113370,13730,13730,13730,13730,0
20250401,104000,446113370,13730,13730,13730,13730,2
20250401,103900,446085910,13710,13720,13720,13710,31
20250401,103800,445660790,13710,13710,13710,13710,13
20250401,103700,445482560,13710,13710,13710,13710,153
20250401,103600,443384930,13700,13700,13700,13700,3
20250401,103500,443343830,13700,13710,13710,13700,428
20250401,103400,437478220,13730,13720,13730,13710,35
20250401,103300,436998320,13730,13720,13730,13720,54
20250401,103200,436257060,13720,13730,13730,13720,17
20250401,103100,436023660,13710,13730,13740,13710,662
20250401,103000,426934510,13720,13720,13720,13720,2
20250401,102900,426907070,13700,13700,13700,13700,0
20250401,102800,426907070,13700,13710,13710,13700,22
20250401,102700,426605620,13730,13710,13730,13700,151
20250401,102600,424536870,13720,13710,13720,13710,166
20250401,102500,422259840,13720,13710,13720,13710,89
20250401,102400,421039540,13710,13710,13710,13710,3
20250401,102300,420998410,13710,13710,13710,13710,0
20250401,102200,420998410,13710,13710,13710,13710,9
20250401,102100,420875020,13710,13710,13730,13700,266
20250401,102000,417227320,13710,13710,13710,13710,4
20250401,101900,417172480,13710,13710,13710,13710,138
20250401,101800,415280500,13710,13710,13710,13710,15
20250401,101700,415074850,13710,13700,13710,13700,3
20250401,101600,415033740,13700,13710,13710,13700,95
20250401,101500,413732230,13710,13710,13710,13710,9
20250401,101400,413608840,13710,13710,13710,13710,3
20250401,101300,413567710,13660,13670,13670,13660,100
20250401,101200,412201680,13720,13720,13720,13720,39
20250401,101100,411666600,13720,13670,13720,13660,297
20250401,101000,407603600,13660,13660,13660,13650,318
20250401,100900,403260010,13660,13660,13660,13660,0
20250401,100800,403260010,13660,13660,13660,13660,6
20250401,100700,403178050,13650,13650,13650,13650,0
20250401,100600,403178050,13650,13650,13650,13650,0
20250401,100500,403178050,13650,13680,13680,13650,403
20250401,100400,397677040,13650,13650,13650,13650,0
20250401,100300,397677040,13650,13640,13680,13640,283
20250401,100200,393813920,13650,13640,13650,13640,94
20250401,100100,392531610,13650,13660,13660,13640,30
20250401,100000,392122330,13660,13660,13660,13660,54
20250401,095900,391384690,13660,13650,13660,13650,75
20250401,095800,390360920,13650,13650,13650,13650,4
20250401,095700,390306320,13650,13650,13650,13650,23
20250401,095600,389992370,13660,13660,13660,13660,0
20250401,095500,389992370,13660,13660,13660,13660,3
20250401,095400,389951390,13660,13630,13660,13620,210
20250401,095300,387090180,13660,13640,13660,13640,467
20250401,095200,380717930,13630,13640,13640,13630,1129
20250401,095100,365329640,13640,13640,13640,13630,22
20250401,095000,365029630,13630,13650,13650,13610,642
20250401,094900,356282060,13650,13650,13660,13640,197
20250401,094800,353594600,13650,13650,13650,13650,50
20250401,094700,352912100,13660,13660,13660,13660,1
20250401,094600,352898440,13660,13660,13660,13650,5
20250401,094500,352830170,13660,13650,13660,13650,693
20250401,094400,343370690,13650,13640,13650,13630,501
20250401,094300,336541130,13640,13650,13650,13640,739
20250401,094200,326456690,13650,13670,13670,13650,299
20250401,094100,322372890,13680,13670,13680,13670,102
20250401,094000,320978530,13680,13680,13680,13680,2
20250401,093900,320951170,13680,13670,13680,13660,32
20250401,093800,320514010,13670,13670,13670,13660,4
20250401,093700,320459340,13650,13650,13650,13650,530
20250401,093600,313224840,13650,13660,13660,13650,693
20250401,093500,303765190,13660,13670,13670,13660,216
20250401,093400,300812520,13670,13670,13670,13660,251
20250401,093300,297382620,13660,13670,13670,13660,360
20250401,093200,292463980,13660,13670,13690,13660,651
20250401,093100,283569440,13690,13670,13690,13660,765
20250401,093000,273097620,13660,13710,13720,13660,1552
20250401,092900,251851370,13720,13710,13720,13710,86
20250401,092800,250672030,13710,13730,13730,13700,623
20250401,092700,242130330,13720,13750,13750,13720,206
20250401,092600,239298010,13730,13730,13730,13720,680
20250401,092500,229962060,13730,13760,13760,13730,132
20250401,092400,228146610,13740,13760,13760,13740,268
20250401,092300,224459280,13760,13770,13770,13740,863
20250401,092200,212588100,13760,13780,13780,13760,852
20250401,092100,200864540,13760,13770,13770,13750,2267
20250401,092000,169664980,13770,13800,13800,13770,779
20250401,091900,158931110,13810,13820,13820,13810,49
20250401,091800,158254380,13790,13790,13790,13790,599
20250401,091700,149994170,13780,13780,13780,13780,0
20250401,091600,149994170,13780,13790,13790,13780,10
20250401,091500,149856310,13770,13770,13770,13770,0
20250401,091400,149856310,13770,13770,13780,13760,373
20250401,091300,144720100,13770,13760,13790,13760,29
20250401,091200,144320590,13760,13790,13790,13750,807
20250401,091100,133198460,13800,13810,13810,13800,278
20250401,091000,129361040,13830,13810,13830,13800,2741
20250401,090900,91456200,13800,13830,13840,13800,289
20250401,090800,87458770,13800,13790,13800,13790,1046
20250401,090700,73027280,13790,13780,13790,13780,67
20250401,090600,72103640,13780,13780,13780,13780,286
20250401,090500,68162560,13780,13800,13800,13780,353
20250401,090400,63291560,13800,13800,13800,13790,60
20250401,090300,62463780,13800,13800,13800,13790,1456
20250401,090200,42375720,13800,13800,13800,13800,0
20250401,090100,42375720,13800,13810,13820,13800,67
20250401,090000,41450370,13870,13730,13880,13730,2770
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201200 1151286595 13760 13760 13760 13760 2003
3 20250401 201100 1151286595 13760 13760 13760 13760 0
4 20250401 201000 1151286595 13760 13760 13760 13760 0
5 20250401 200900 1151286595 13760 13760 13760 13760 0
6 20250401 200800 1151286595 13760 13760 13760 13760 0
7 20250401 200700 1151286595 13760 13760 13760 13760 0
8 20250401 200600 1151286595 13760 13760 13760 13760 0
9 20250401 200500 1151286595 13760 13760 13760 13760 0
10 20250401 200400 1151286595 13760 13760 13760 13760 0
11 20250401 200300 1151286595 13760 13760 13760 13760 0
12 20250401 200200 1151286595 13760 13760 13760 13760 0
13 20250401 200100 1151286595 13760 13760 13760 13760 0
14 20250401 200000 1151286595 13760 13760 13760 13760 0
15 20250401 195900 1151286595 13760 13760 13760 13760 0
16 20250401 195800 1151286595 13760 13760 13760 13760 0
17 20250401 195700 1151286595 13760 13760 13760 13760 0
18 20250401 195600 1151286595 13760 13760 13760 13760 0
19 20250401 195500 1151286595 13760 13760 13760 13760 0
20 20250401 195400 1151286595 13760 13760 13760 13760 0
21 20250401 195300 1151286595 13760 13760 13760 13760 0
22 20250401 195200 1151286595 13760 13760 13760 13760 0
23 20250401 195100 1151286595 13760 13760 13760 13760 0
24 20250401 195000 1151286595 13760 13760 13760 13760 0
25 20250401 194900 1151286595 13760 13760 13760 13760 0
26 20250401 194800 1151286595 13760 13760 13760 13760 0
27 20250401 194700 1151286595 13760 13760 13760 13760 0
28 20250401 194600 1151286595 13760 13760 13760 13760 0
29 20250401 194500 1151286595 13760 13760 13760 13760 0
30 20250401 194400 1151286595 13760 13760 13760 13760 0
31 20250401 194300 1151286595 13760 13760 13760 13760 0
32 20250401 194200 1151286595 13760 13760 13760 13760 2003
33 20250401 194100 1151286595 13760 13760 13760 13760 0
34 20250401 194000 1151286595 13760 13760 13760 13760 0
35 20250401 193900 1151286595 13760 13760 13760 13760 0
36 20250401 193800 1151286595 13760 13760 13760 13760 0
37 20250401 193700 1151286595 13760 13760 13760 13760 0
38 20250401 193600 1151286595 13760 13760 13760 13760 0
39 20250401 193500 1151286595 13760 13760 13760 13760 0
40 20250401 193400 1151286595 13760 13760 13760 13760 0
41 20250401 193300 1151286595 13760 13760 13760 13760 0
42 20250401 193200 1151286595 13760 13760 13760 13760 0
43 20250401 193100 1151286595 13760 13760 13760 13760 0
44 20250401 193000 1151286595 13760 13760 13760 13760 0
45 20250401 192900 1151286595 13760 13760 13760 13760 0
46 20250401 192800 1151286595 13760 13760 13760 13760 0
47 20250401 192700 1151286595 13760 13760 13760 13760 0
48 20250401 192600 1151286595 13760 13760 13760 13760 0
49 20250401 192500 1151286595 13760 13760 13760 13760 0
50 20250401 192400 1151286595 13760 13760 13760 13760 0
51 20250401 192300 1151286595 13760 13760 13760 13760 0
52 20250401 192200 1151286595 13760 13760 13760 13760 0
53 20250401 192100 1151286595 13760 13760 13760 13760 0
54 20250401 192000 1151286595 13760 13760 13760 13760 0
55 20250401 191900 1151286595 13760 13760 13760 13760 0
56 20250401 191800 1151286595 13760 13760 13760 13760 0
57 20250401 191700 1151286595 13760 13760 13760 13760 0
58 20250401 191600 1151286595 13760 13760 13760 13760 0
59 20250401 191500 1151286595 13760 13760 13760 13760 0
60 20250401 191400 1151286595 13760 13760 13760 13760 0
61 20250401 191300 1151286595 13760 13760 13760 13760 0
62 20250401 191200 1151286595 13760 13760 13760 13760 2003
63 20250401 191100 1151286595 13760 13760 13760 13760 0
64 20250401 191000 1151286595 13760 13760 13760 13760 0
65 20250401 190900 1151286595 13760 13760 13760 13760 0
66 20250401 190800 1151286595 13760 13760 13760 13760 0
67 20250401 190700 1151286595 13760 13760 13760 13760 0
68 20250401 190600 1151286595 13760 13760 13760 13760 0
69 20250401 190500 1151286595 13760 13760 13760 13760 0
70 20250401 190400 1151286595 13760 13760 13760 13760 0
71 20250401 190300 1151286595 13760 13760 13760 13760 0
72 20250401 190200 1151286595 13760 13760 13760 13760 0
73 20250401 190100 1151286595 13760 13760 13760 13760 0
74 20250401 190000 1151286595 13760 13760 13760 13760 0
75 20250401 185900 1151286595 13760 13760 13760 13760 0
76 20250401 185800 1151286595 13760 13760 13760 13760 0
77 20250401 185700 1151286595 13760 13760 13760 13760 0
78 20250401 185600 1151286595 13760 13760 13760 13760 0
79 20250401 185500 1151286595 13760 13760 13760 13760 0
80 20250401 185400 1151286595 13760 13760 13760 13760 0
81 20250401 185300 1151286595 13760 13760 13760 13760 0
82 20250401 185200 1151286595 13760 13760 13760 13760 0
83 20250401 185100 1151286595 13760 13760 13760 13760 0
84 20250401 185000 1151286595 13760 13760 13760 13760 0
85 20250401 184900 1151286595 13760 13760 13760 13760 0
86 20250401 184800 1151286595 13760 13760 13760 13760 0
87 20250401 184700 1151286595 13760 13760 13760 13760 0
88 20250401 184600 1151286595 13760 13760 13760 13760 0
89 20250401 184500 1151286595 13760 13760 13760 13760 0
90 20250401 184400 1151286595 13760 13760 13760 13760 0
91 20250401 184300 1151286595 13760 13760 13760 13760 0
92 20250401 184200 1151286595 13760 13760 13760 13760 2003
93 20250401 184100 1151286595 13760 13760 13760 13760 0
94 20250401 184000 1151286595 13760 13760 13760 13760 0
95 20250401 183900 1151286595 13760 13760 13760 13760 0
96 20250401 183800 1151286595 13760 13760 13760 13760 0
97 20250401 183700 1151286595 13760 13760 13760 13760 0
98 20250401 183600 1151286595 13760 13760 13760 13760 0
99 20250401 183500 1151286595 13760 13760 13760 13760 0
100 20250401 183400 1151286595 13760 13760 13760 13760 0
101 20250401 183300 1151286595 13760 13760 13760 13760 0
102 20250401 183200 1151286595 13760 13760 13760 13760 0
103 20250401 183100 1151286595 13760 13760 13760 13760 0
104 20250401 183000 1151286595 13760 13760 13760 13760 0
105 20250401 182900 1151286595 13760 13760 13760 13760 0
106 20250401 182800 1151286595 13760 13760 13760 13760 0
107 20250401 182700 1151286595 13760 13760 13760 13760 0
108 20250401 182600 1151286595 13760 13760 13760 13760 0
109 20250401 182500 1151286595 13760 13760 13760 13760 0
110 20250401 182400 1151286595 13760 13760 13760 13760 0
111 20250401 182300 1151286595 13760 13760 13760 13760 0
112 20250401 182200 1151286595 13760 13760 13760 13760 0
113 20250401 182100 1151286595 13760 13760 13760 13760 0
114 20250401 182000 1151286595 13760 13760 13760 13760 0
115 20250401 181900 1151286595 13760 13760 13760 13760 0
116 20250401 181800 1151286595 13760 13760 13760 13760 0
117 20250401 181700 1151286595 13760 13760 13760 13760 0
118 20250401 181600 1151286595 13760 13760 13760 13760 0
119 20250401 181500 1151286595 13760 13760 13760 13760 0
120 20250401 181400 1151286595 13760 13760 13760 13760 0
121 20250401 181300 1151286595 13760 13760 13760 13760 0
122 20250401 181200 1151286595 13760 13760 13760 13760 2003
123 20250401 181100 1151286595 13760 13760 13760 13760 0
124 20250401 181000 1151286595 13760 13760 13760 13760 0
125 20250401 180900 1151286595 13760 13760 13760 13760 0
126 20250401 180800 1151286595 13760 13760 13760 13760 0
127 20250401 180700 1151286595 13760 13760 13760 13760 0
128 20250401 180600 1151286595 13760 13760 13760 13760 0
129 20250401 180500 1151286595 13760 13760 13760 13760 0
130 20250401 180400 1151286595 13760 13760 13760 13760 0
131 20250401 180300 1151286595 13760 13760 13760 13760 0
132 20250401 180200 1151286595 13760 13760 13760 13760 0
133 20250401 180100 1151286595 13760 13760 13760 13760 0
134 20250401 180000 1151286595 13760 13760 13760 13760 0
135 20250401 175900 1151286595 13760 13760 13760 13760 0
136 20250401 175800 1151286595 13760 13760 13760 13760 0
137 20250401 175700 1151286595 13760 13760 13760 13760 0
138 20250401 175600 1151286595 13760 13760 13760 13760 0
139 20250401 175500 1151286595 13760 13760 13760 13760 0
140 20250401 175400 1151286595 13760 13760 13760 13760 0
141 20250401 175300 1151286595 13760 13760 13760 13760 0
142 20250401 175200 1151286595 13760 13760 13760 13760 0
143 20250401 175100 1151286595 13760 13760 13760 13760 0
144 20250401 175000 1151286595 13760 13760 13760 13760 0
145 20250401 174900 1151286595 13760 13760 13760 13760 0
146 20250401 174800 1151286595 13760 13760 13760 13760 0
147 20250401 174700 1151286595 13760 13760 13760 13760 0
148 20250401 174600 1151286595 13760 13760 13760 13760 0
149 20250401 174500 1151286595 13760 13760 13760 13760 0
150 20250401 174400 1151286595 13760 13760 13760 13760 0
151 20250401 174300 1151286595 13760 13760 13760 13760 0
152 20250401 174200 1151286595 13760 13760 13760 13760 2003
153 20250401 174100 1151286595 13760 13760 13760 13760 0
154 20250401 174000 1151286595 13760 13760 13760 13760 0
155 20250401 173900 1151286595 13760 13760 13760 13760 0
156 20250401 173800 1151286595 13760 13760 13760 13760 0
157 20250401 173700 1151286595 13760 13760 13760 13760 0
158 20250401 173600 1151286595 13760 13760 13760 13760 0
159 20250401 173500 1151286595 13760 13760 13760 13760 0
160 20250401 173400 1151286595 13760 13760 13760 13760 0
161 20250401 173300 1151286595 13760 13760 13760 13760 0
162 20250401 173200 1151286595 13760 13760 13760 13760 0
163 20250401 173100 1151286595 13760 13760 13760 13760 0
164 20250401 173000 1151286595 13760 13760 13760 13760 0
165 20250401 172900 1151286595 13760 13760 13760 13760 0
166 20250401 172800 1151286595 13760 13760 13760 13760 0
167 20250401 172700 1151286595 13760 13760 13760 13760 0
168 20250401 172600 1151286595 13760 13760 13760 13760 0
169 20250401 172500 1151286595 13760 13760 13760 13760 0
170 20250401 172400 1151286595 13760 13760 13760 13760 0
171 20250401 172300 1151286595 13760 13760 13760 13760 0
172 20250401 172200 1151286595 13760 13760 13760 13760 0
173 20250401 172100 1151286595 13760 13760 13760 13760 0
174 20250401 172000 1151286595 13760 13760 13760 13760 0
175 20250401 171900 1151286595 13760 13760 13760 13760 0
176 20250401 171800 1151286595 13760 13760 13760 13760 0
177 20250401 171700 1151286595 13760 13760 13760 13760 0
178 20250401 171600 1151286595 13760 13760 13760 13760 0
179 20250401 171500 1151286595 13760 13760 13760 13760 0
180 20250401 171400 1151286595 13760 13760 13760 13760 0
181 20250401 171300 1151286595 13760 13760 13760 13760 0
182 20250401 171200 1151286595 13760 13760 13760 13760 2003
183 20250401 171100 1151286595 13760 13760 13760 13760 0
184 20250401 171000 1151286595 13760 13760 13760 13760 0
185 20250401 170900 1151286595 13760 13760 13760 13760 0
186 20250401 170800 1151286595 13760 13760 13760 13760 0
187 20250401 170700 1151286595 13760 13760 13760 13760 0
188 20250401 170600 1151286595 13760 13760 13760 13760 0
189 20250401 170500 1151286595 13760 13760 13760 13760 0
190 20250401 170400 1151286595 13760 13760 13760 13760 0
191 20250401 170300 1151286595 13760 13760 13760 13760 0
192 20250401 170200 1151286595 13760 13760 13760 13760 0
193 20250401 170100 1151286595 13760 13760 13760 13760 0
194 20250401 170000 1151286595 13760 13760 13760 13760 0
195 20250401 165900 1151286595 13760 13760 13760 13760 0
196 20250401 165800 1151286595 13760 13760 13760 13760 0
197 20250401 165700 1151286595 13760 13760 13760 13760 0
198 20250401 165600 1151286595 13760 13760 13760 13760 0
199 20250401 165500 1151286595 13760 13760 13760 13760 0
200 20250401 165400 1151286595 13760 13760 13760 13760 0
201 20250401 165300 1151286595 13760 13760 13760 13760 0
202 20250401 165200 1151286595 13760 13760 13760 13760 0
203 20250401 165100 1151286595 13760 13760 13760 13760 0
204 20250401 165000 1151286595 13760 13760 13760 13760 0
205 20250401 164900 1151286595 13760 13760 13760 13760 0
206 20250401 164800 1151286595 13760 13760 13760 13760 0
207 20250401 164700 1151286595 13760 13760 13760 13760 0
208 20250401 164600 1151286595 13760 13760 13760 13760 0
209 20250401 164500 1151286595 13760 13760 13760 13760 0
210 20250401 164400 1151286595 13760 13760 13760 13760 0
211 20250401 164300 1151286595 13760 13760 13760 13760 0
212 20250401 164200 1151286595 13760 13760 13760 13760 2003
213 20250401 164100 1151286595 13760 13760 13760 13760 0
214 20250401 164000 1151286595 13760 13760 13760 13760 0
215 20250401 163900 1151286595 13760 13760 13760 13760 0
216 20250401 163800 1151286595 13760 13760 13760 13760 0
217 20250401 163700 1151286595 13760 13760 13760 13760 0
218 20250401 163600 1151286595 13760 13760 13760 13760 0
219 20250401 163500 1151286595 13760 13760 13760 13760 0
220 20250401 163400 1151286595 13760 13760 13760 13760 0
221 20250401 163300 1151286595 13760 13760 13760 13760 0
222 20250401 163200 1151286595 13760 13760 13760 13760 0
223 20250401 163100 1151286595 13760 13760 13760 13760 0
224 20250401 163000 1151286595 13760 13760 13760 13760 0
225 20250401 162900 1151286595 13760 13760 13760 13760 0
226 20250401 162800 1151286595 13760 13760 13760 13760 0
227 20250401 162700 1151286595 13760 13760 13760 13760 0
228 20250401 162600 1151286595 13760 13760 13760 13760 0
229 20250401 162500 1151286595 13760 13760 13760 13760 0
230 20250401 162400 1151286595 13760 13760 13760 13760 0
231 20250401 162300 1151286595 13760 13760 13760 13760 0
232 20250401 162200 1151286595 13760 13760 13760 13760 0
233 20250401 162100 1151286595 13760 13760 13760 13760 0
234 20250401 162000 1151286595 13760 13760 13760 13760 0
235 20250401 161900 1151286595 13760 13760 13760 13760 0
236 20250401 161800 1151286595 13760 13760 13760 13760 0
237 20250401 161700 1151286595 13760 13760 13760 13760 0
238 20250401 161600 1151286595 13760 13760 13760 13760 0
239 20250401 161500 1151286595 13760 13760 13760 13760 0
240 20250401 161400 1151286595 13760 13760 13760 13760 0
241 20250401 161300 1151286595 13760 13760 13760 13760 0
242 20250401 161200 1151286595 13760 13760 13760 13760 2003
243 20250401 161100 1151286595 13760 13760 13760 13760 0
244 20250401 161000 1151286595 13760 13760 13760 13760 0
245 20250401 160900 1151286595 13760 13760 13760 13760 0
246 20250401 160800 1151286595 13760 13760 13760 13760 0
247 20250401 160700 1151286595 13760 13760 13760 13760 0
248 20250401 160600 1151286595 13760 13760 13760 13760 0
249 20250401 160500 1151286595 13760 13760 13760 13760 0
250 20250401 160400 1151286595 13760 13760 13760 13760 0
251 20250401 160300 1151286595 13760 13760 13760 13760 0
252 20250401 160200 1151286595 13760 13760 13760 13760 0
253 20250401 160100 1151286595 13760 13760 13760 13760 0
254 20250401 160000 1151286595 13760 13760 13760 13760 0
255 20250401 155900 1151286595 13760 13760 13760 13760 0
256 20250401 155800 1151286595 13760 13760 13760 13760 0
257 20250401 155700 1151286595 13760 13760 13760 13760 0
258 20250401 155600 1151286595 13760 13760 13760 13760 0
259 20250401 155500 1151286595 13760 13760 13760 13760 0
260 20250401 155400 1151286595 13760 13760 13760 13760 0
261 20250401 155300 1151286595 13760 13760 13760 13760 0
262 20250401 155200 1151286595 13760 13760 13760 13760 0
263 20250401 155100 1151286595 13760 13760 13760 13760 0
264 20250401 155000 1151286595 13760 13760 13760 13760 0
265 20250401 154900 1151286595 13760 13760 13760 13760 0
266 20250401 154800 1151286595 13760 13760 13760 13760 0
267 20250401 154700 1151286595 13760 13760 13760 13760 0
268 20250401 154600 1151286595 13760 13760 13760 13760 0
269 20250401 154500 1151286595 13760 13760 13760 13760 0
270 20250401 154400 1151286595 13760 13760 13760 13760 0
271 20250401 154300 1151286595 13760 13760 13760 13760 0
272 20250401 154200 1151286595 13760 13760 13760 13760 2003
273 20250401 154100 1151286595 13760 13760 13760 13760 0
274 20250401 154000 1151286595 13760 13760 13760 13760 0
275 20250401 153900 1151286595 13760 13760 13760 13760 0
276 20250401 153800 1151286595 13760 13760 13760 13760 0
277 20250401 153700 1151286595 13760 13760 13760 13760 0
278 20250401 153600 1151286595 13760 13760 13760 13760 0
279 20250401 153500 1151286595 13760 13760 13760 13760 0
280 20250401 153400 1151286595 13760 13760 13760 13760 0
281 20250401 153300 1151286595 13760 13760 13760 13760 0
282 20250401 153200 1151286595 13760 13760 13760 13760 0
283 20250401 153100 1151286595 13760 13760 13760 13760 0
284 20250401 153000 1151286595 13760 13760 13760 13760 2003
285 20250401 152900 1123725315 13750 13750 13750 13750 0
286 20250401 152800 1123725315 13750 13750 13750 13750 0
287 20250401 152700 1123725315 13750 13750 13750 13750 0
288 20250401 152600 1123725315 13750 13750 13750 13750 0
289 20250401 152500 1123725315 13750 13750 13750 13750 0
290 20250401 152400 1123725315 13750 13750 13750 13750 0
291 20250401 152300 1123725315 13750 13750 13750 13750 0
292 20250401 152200 1123725315 13750 13750 13750 13750 0
293 20250401 152100 1123725315 13750 13750 13750 13750 0
294 20250401 152000 1123725315 13750 13750 13750 13750 0
295 20250401 151900 1123725315 13750 13720 13750 13710 306
296 20250401 151800 1119520345 13740 13710 13740 13710 3
297 20250401 151700 1119479185 13710 13730 13750 13700 2688
298 20250401 151600 1082591225 13730 13740 13740 13730 310
299 20250401 151500 1078332175 13740 13740 13750 13740 245
300 20250401 151400 1074965845 13740 13750 13750 13740 243
301 20250401 151300 1071625905 13750 13740 13750 13740 322
302 20250401 151200 1067200685 13740 13740 13750 13740 62
303 20250401 151100 1066348795 13740 13740 13750 13740 162
304 20250401 151000 1064122675 13740 13740 13750 13740 653
305 20250401 150900 1055147295 13740 13740 13740 13740 48
306 20250401 150800 1054487775 13740 13750 13750 13740 332
307 20250401 150700 1049925105 13740 13750 13750 13740 211
308 20250401 150600 1047024845 13750 13750 13750 13750 1226
309 20250401 150500 1030167345 13760 13760 13760 13750 85
310 20250401 150400 1028998135 13760 13770 13770 13750 365
311 20250401 150300 1023976035 13760 13760 13760 13760 137
312 20250401 150200 1022090915 13780 13760 13780 13760 177
313 20250401 150100 1019653715 13770 13770 13780 13770 608
314 20250401 150000 1011280575 13780 13770 13780 13770 195
315 20250401 145900 1008595065 13780 13770 13790 13770 185
316 20250401 145800 1006046095 13770 13780 13780 13770 64
317 20250401 145700 1005164385 13770 13780 13790 13770 566
318 20250401 145600 997365635 13770 13770 13780 13770 202
319 20250401 145500 994582985 13770 13770 13780 13770 172
320 20250401 145400 992213915 13780 13760 13780 13760 167
321 20250401 145300 989914535 13760 13750 13760 13750 95
322 20250401 145200 988607435 13750 13750 13750 13750 108
323 20250401 145100 987122435 13760 13760 13760 13750 114
324 20250401 145000 985554405 13750 13750 13750 13750 38
325 20250401 144900 985031905 13760 13750 13760 13750 350
326 20250401 144800 980217945 13750 13740 13750 13740 45
327 20250401 144700 979599575 13750 13740 13750 13740 167
328 20250401 144600 977304915 13740 13740 13750 13740 50
329 20250401 144500 976617515 13740 13750 13750 13740 48
330 20250401 144400 975957855 13760 13740 13760 13740 220
331 20250401 144300 972933715 13740 13740 13740 13740 32
332 20250401 144200 972494035 13740 13750 13760 13740 225
333 20250401 144100 969399535 13740 13760 13760 13740 225
334 20250401 144000 966306355 13750 13750 13750 13750 30
335 20250401 143900 965893855 13750 13750 13750 13750 61
336 20250401 143800 965055105 13760 13770 13770 13760 345
337 20250401 143700 960307885 13760 13760 13760 13760 42
338 20250401 143600 959729965 13760 13770 13770 13760 111
339 20250401 143500 958202595 13770 13760 13770 13760 181
340 20250401 143400 955711145 13760 13750 13760 13750 128
341 20250401 143300 953950895 13740 13740 13740 13740 136
342 20250401 143200 952082255 13740 13740 13750 13740 97
343 20250401 143100 950748825 13740 13760 13760 13740 12
344 20250401 143000 950583905 13760 13750 13770 13740 116
345 20250401 142900 948989865 13760 13760 13760 13740 50
346 20250401 142800 948302355 13750 13740 13750 13730 541
347 20250401 142700 940865785 13740 13740 13750 13740 82
348 20250401 142600 939738695 13750 13730 13750 13730 143
349 20250401 142500 937773905 13740 13740 13740 13730 108
350 20250401 142400 936291025 13730 13740 13740 13730 158
351 20250401 142300 934120425 13730 13730 13730 13730 39
352 20250401 142200 933584955 13730 13740 13740 13730 132
353 20250401 142100 931772585 13730 13740 13740 13730 90
354 20250401 142000 930536365 13740 13730 13750 13730 422
355 20250401 141900 924738175 13730 13740 13740 13730 187
356 20250401 141800 922169885 13730 13730 13740 13730 136
357 20250401 141700 920302555 13720 13730 13730 13720 171
358 20250401 141600 917954775 13730 13740 13740 13730 61
359 20250401 141500 917116965 13740 13740 13740 13730 33
360 20250401 141400 916663645 13720 13730 13740 13720 224
361 20250401 141300 913587505 13730 13730 13740 13730 247
362 20250401 141200 910194495 13740 13740 13740 13720 119
363 20250401 141100 908559855 13720 13730 13730 13720 305
364 20250401 141000 904373245 13730 13730 13740 13720 61
365 20250401 140900 903535545 13720 13720 13730 13720 654
366 20250401 140800 894557215 13730 13730 13730 13720 219
367 20250401 140700 891550675 13730 13730 13730 13730 61
368 20250401 140600 890713145 13730 13730 13730 13730 109
369 20250401 140500 889216575 13730 13730 13740 13730 61
370 20250401 140400 888379035 13730 13740 13740 13730 392
371 20250401 140300 882996775 13730 13730 13740 13730 150
372 20250401 140200 880937075 13740 13740 13740 13730 102
373 20250401 140100 879536395 13730 13730 13740 13730 73
374 20250401 140000 878534095 13730 13730 13740 13730 199
375 20250401 135900 875801625 13730 13740 13740 13730 61
376 20250401 135800 874964075 13730 13730 13730 13730 138
377 20250401 135700 873069335 13740 13730 13740 13730 52
378 20250401 135600 872355175 13730 13730 13730 13730 451
379 20250401 135500 866162945 13740 13730 13740 13730 159
380 20250401 135400 863979865 13730 13740 13740 13730 15
381 20250401 135300 863773815 13740 13720 13740 13720 39
382 20250401 135200 863238105 13750 13730 13750 13730 311
383 20250401 135100 858966135 13730 13730 13730 13730 10
384 20250401 135000 858828835 13730 13730 13730 13730 133
385 20250401 134900 857002745 13730 13730 13750 13730 40
386 20250401 134800 856453505 13730 13730 13730 13730 9
387 20250401 134700 856329935 13730 13730 13750 13730 211
388 20250401 134600 853431885 13730 13740 13740 13730 389
389 20250401 134500 848087625 13730 13730 13730 13730 10
390 20250401 134400 847950325 13730 13730 13730 13730 159
391 20250401 134300 845767255 13730 13730 13740 13730 288
392 20250401 134200 841810515 13740 13730 13740 13730 96
393 20250401 134100 840491795 13730 13750 13750 13730 645
394 20250401 134000 831630475 13750 13740 13750 13740 73
395 20250401 133900 830627315 13740 13750 13760 13740 261
396 20250401 133800 827038605 13750 13760 13760 13750 108
397 20250401 133700 825553465 13760 13750 13760 13750 55
398 20250401 133600 824797035 13750 13750 13760 13750 133
399 20250401 133500 822968265 13750 13750 13760 13750 138
400 20250401 133400 821069765 13760 13750 13760 13750 57
401 20250401 133300 820285965 13760 13760 13760 13750 141
402 20250401 133200 818346795 13760 13760 13760 13760 98
403 20250401 133100 816998315 13760 13760 13760 13750 144
404 20250401 133000 815017865 13750 13760 13760 13750 34
405 20250401 132900 814550345 13760 13750 13760 13750 12
406 20250401 132800 814385335 13760 13760 13760 13750 115
407 20250401 132700 812803925 13760 13750 13760 13750 51
408 20250401 132600 812102475 13760 13780 13780 13760 4
409 20250401 132500 812047395 13760 13760 13760 13760 100
410 20250401 132400 810671395 13780 13780 13780 13780 0
411 20250401 132300 810671395 13780 13780 13780 13780 3
412 20250401 132200 810630055 13760 13780 13780 13760 100
413 20250401 132100 809254025 13770 13760 13770 13760 459
414 20250401 132000 802933655 13760 13770 13770 13760 100
415 20250401 131900 801557645 13770 13770 13770 13770 11
416 20250401 131800 801406175 13760 13760 13760 13760 0
417 20250401 131700 801406175 13760 13770 13770 13760 200
418 20250401 131600 798653165 13770 13760 13770 13760 95
419 20250401 131500 797345945 13770 13770 13770 13770 80
420 20250401 131400 796244345 13770 13770 13770 13770 102
421 20250401 131300 794839805 13770 13780 13780 13770 36
422 20250401 131200 794343765 13780 13770 13780 13770 139
423 20250401 131100 792429635 13780 13780 13780 13780 5
424 20250401 131000 792360735 13780 13780 13780 13780 2
425 20250401 130900 792333175 13770 13770 13770 13770 99
426 20250401 130800 790969945 13780 13780 13780 13780 0
427 20250401 130700 790969945 13780 13780 13780 13770 37
428 20250401 130600 790460415 13770 13770 13770 13770 99
429 20250401 130500 789097185 13770 13780 13780 13770 20
430 20250401 130400 788821605 13780 13780 13780 13780 1
431 20250401 130300 788807825 13780 13790 13790 13780 101
432 20250401 130200 787416025 13790 13780 13790 13780 97
433 20250401 130100 786079295 13780 13780 13780 13780 110
434 20250401 130000 784563495 13780 13800 13800 13780 64
435 20250401 125900 783681485 13800 13800 13800 13800 8
436 20250401 125800 783571085 13800 13790 13800 13780 324
437 20250401 125700 779103915 13790 13780 13790 13780 151
438 20250401 125600 777023125 13780 13780 13780 13780 0
439 20250401 125500 777023125 13780 13790 13790 13780 40
440 20250401 125400 776471595 13790 13790 13790 13790 7
441 20250401 125300 776375065 13790 13780 13790 13780 128
442 20250401 125200 774611175 13780 13790 13790 13780 21
443 20250401 125100 774321685 13790 13790 13790 13790 50
444 20250401 125000 773632185 13790 13790 13790 13790 81
445 20250401 124900 772515195 13790 13790 13790 13790 230
446 20250401 124800 769343495 13790 13790 13790 13790 160
447 20250401 124700 767137095 13790 13780 13790 13780 234
448 20250401 124600 763911535 13780 13780 13780 13780 0
449 20250401 124500 763911535 13780 13780 13780 13780 0
450 20250401 124400 763911535 13780 13800 13800 13780 110
451 20250401 124300 762395475 13800 13790 13800 13790 209
452 20250401 124200 759512985 13780 13790 13790 13780 157
453 20250401 124100 757348155 13800 13810 13810 13800 12
454 20250401 124000 757182535 13800 13800 13800 13800 111
455 20250401 123900 755650735 13800 13810 13810 13800 100
456 20250401 123800 754270725 13810 13810 13810 13810 21
457 20250401 123700 753980715 13810 13820 13820 13800 675
458 20250401 123600 744665295 13810 13810 13810 13810 379
459 20250401 123500 739431305 13820 13820 13820 13820 0
460 20250401 123400 739431305 13820 13820 13820 13820 1
461 20250401 123300 739417485 13810 13820 13820 13810 213
462 20250401 123200 736474815 13820 13820 13820 13820 3
463 20250401 123100 736433355 13820 13820 13830 13820 48
464 20250401 123000 735769965 13820 13810 13820 13810 75
465 20250401 122900 734733545 13820 13820 13820 13820 312
466 20250401 122800 730421705 13820 13830 13830 13820 103
467 20250401 122700 728998215 13820 13820 13820 13820 5
468 20250401 122600 728929115 13830 13830 13830 13830 0
469 20250401 122500 728929115 13830 13830 13830 13830 5
470 20250401 122400 728859965 13830 13830 13830 13830 2
471 20250401 122300 728832305 13830 13820 13830 13820 101
472 20250401 122200 727436465 13830 13830 13830 13830 52
473 20250401 122100 726717305 13830 13830 13830 13830 146
474 20250401 122000 724698125 13830 13835 13835 13830 3
475 20250401 121900 724656625 13840 13820 13840 13820 128
476 20250401 121800 722886165 13820 13820 13820 13820 62
477 20250401 121700 722029325 13820 13820 13820 13810 400
478 20250401 121600 716504315 13820 13820 13820 13820 301
479 20250401 121500 712344495 13830 13830 13830 13830 2
480 20250401 121400 712316835 13830 13840 13840 13820 154
481 20250401 121300 710187495 13840 13830 13840 13830 176
482 20250401 121200 707753405 13830 13830 13830 13830 116
483 20250401 121100 706149125 13840 13840 13840 13840 2
484 20250401 121000 706121445 13830 13830 13830 13830 11
485 20250401 120900 705969315 13830 13840 13840 13830 100
486 20250401 120800 704586305 13850 13840 13850 13840 35
487 20250401 120700 704101895 13840 13840 13840 13840 21
488 20250401 120600 703811255 13840 13850 13850 13840 121
489 20250401 120500 702136515 13850 13850 13860 13850 2117
490 20250401 120400 672815445 13860 13860 13860 13860 102
491 20250401 120300 671401725 13860 13840 13860 13840 199
492 20250401 120200 668644085 13850 13845 13850 13845 5
493 20250401 120100 668574850 13845 13850 13850 13845 107
494 20250401 120000 667093425 13845 13850 13850 13845 77
495 20250401 115900 666027355 13850 13850 13850 13850 1
496 20250401 115800 666013505 13850 13840 13850 13840 100
497 20250401 115700 664629495 13840 13840 13840 13840 87
498 20250401 115600 663425415 13835 13835 13835 13835 0
499 20250401 115500 663425415 13835 13835 13840 13835 106
500 20250401 115400 661958890 13835 13830 13835 13830 9
501 20250401 115300 661834380 13820 13810 13820 13810 426
502 20250401 115200 655948050 13820 13810 13820 13810 18
503 20250401 115100 655699450 13820 13820 13820 13820 2
504 20250401 115000 655671810 13810 13820 13820 13810 171
505 20250401 114900 653310100 13820 13820 13820 13820 203
506 20250401 114800 650504640 13820 13820 13820 13820 11
507 20250401 114700 650352620 13820 13820 13820 13820 99
508 20250401 114600 648984440 13820 13830 13830 13810 35
509 20250401 114500 648501000 13840 13850 13850 13840 69
510 20250401 114400 647545830 13860 13860 13860 13860 1
511 20250401 114300 647531970 13850 13850 13850 13850 1
512 20250401 114200 647518120 13860 13820 13860 13820 101
513 20250401 114100 646122220 13830 13830 13830 13830 6
514 20250401 114000 646039240 13820 13820 13820 13820 0
515 20250401 113900 646039240 13820 13840 13840 13820 286
516 20250401 113800 642083160 13840 13840 13840 13810 196
517 20250401 113700 639371320 13860 13840 13860 13840 135
518 20250401 113600 637502210 13840 13850 13850 13840 213
519 20250401 113500 634552410 13850 13840 13850 13830 54
520 20250401 113400 633805080 13850 13860 13860 13845 77
521 20250401 113300 632738625 13860 13860 13860 13860 62
522 20250401 113200 631879305 13880 13870 13880 13870 236
523 20250401 113100 628605965 13880 13870 13880 13870 300
524 20250401 113000 624444465 13880 13880 13880 13880 56
525 20250401 112900 623667185 13880 13880 13880 13870 939
526 20250401 112800 610641335 13870 13880 13880 13870 76
527 20250401 112700 609586565 13880 13880 13880 13880 151
528 20250401 112600 607490685 13900 13880 13900 13880 395
529 20250401 112500 602002165 13900 13880 13900 13880 273
530 20250401 112400 598210715 13880 13880 13880 13880 560
531 20250401 112300 590437915 13870 13850 13870 13840 469
532 20250401 112200 583938285 13850 13840 13850 13840 502
533 20250401 112100 576990595 13840 13840 13840 13840 0
534 20250401 112000 576990595 13840 13840 13840 13840 99
535 20250401 111900 575620435 13860 13850 13860 13850 740
536 20250401 111800 565370415 13850 13850 13850 13850 3
537 20250401 111700 565328865 13840 13840 13840 13840 100
538 20250401 111600 563944865 13840 13810 13840 13810 637
539 20250401 111500 555139475 13790 13785 13790 13780 576
540 20250401 111400 547197725 13790 13790 13790 13790 0
541 20250401 111300 547197725 13790 13790 13790 13780 297
542 20250401 111200 543102995 13790 13800 13800 13780 624
543 20250401 111100 534501885 13800 13800 13800 13800 0
544 20250401 111000 534501885 13800 13800 13800 13800 861
545 20250401 110900 522620085 13790 13795 13795 13790 99
546 20250401 110800 521254870 13800 13800 13800 13800 1
547 20250401 110700 521241070 13790 13790 13790 13790 99
548 20250401 110600 519875860 13800 13800 13800 13800 102
549 20250401 110500 518468260 13800 13800 13800 13800 647
550 20250401 110400 509539660 13800 13800 13810 13800 312
551 20250401 110300 505233990 13810 13810 13810 13810 135
552 20250401 110200 503369640 13800 13800 13810 13790 846
553 20250401 110100 491699700 13790 13800 13800 13790 109
554 20250401 110000 490196490 13800 13800 13810 13800 54
555 20250401 105900 489450930 13800 13790 13800 13780 459
556 20250401 105800 483117690 13790 13780 13790 13780 254
557 20250401 105700 479616020 13780 13780 13780 13770 101
558 20250401 105600 478224400 13770 13760 13770 13760 291
559 20250401 105500 474218490 13780 13780 13780 13770 108
560 20250401 105400 472730650 13780 13780 13780 13780 0
561 20250401 105300 472730650 13780 13760 13780 13760 124
562 20250401 105200 471024390 13770 13770 13770 13770 177
563 20250401 105100 468587100 13760 13760 13760 13760 3
564 20250401 105000 468545820 13760 13780 13780 13750 230
565 20250401 104900 465382040 13770 13770 13770 13770 106
566 20250401 104800 463922420 13770 13730 13770 13730 227
567 20250401 104700 460800630 13770 13760 13770 13760 560
568 20250401 104600 453094010 13760 13750 13760 13750 218
569 20250401 104500 450095510 13740 13740 13740 13740 0
570 20250401 104400 450095510 13740 13740 13740 13740 44
571 20250401 104300 449490950 13730 13730 13730 13730 243
572 20250401 104200 446154560 13730 13730 13730 13730 3
573 20250401 104100 446113370 13730 13730 13730 13730 0
574 20250401 104000 446113370 13730 13730 13730 13730 2
575 20250401 103900 446085910 13710 13720 13720 13710 31
576 20250401 103800 445660790 13710 13710 13710 13710 13
577 20250401 103700 445482560 13710 13710 13710 13710 153
578 20250401 103600 443384930 13700 13700 13700 13700 3
579 20250401 103500 443343830 13700 13710 13710 13700 428
580 20250401 103400 437478220 13730 13720 13730 13710 35
581 20250401 103300 436998320 13730 13720 13730 13720 54
582 20250401 103200 436257060 13720 13730 13730 13720 17
583 20250401 103100 436023660 13710 13730 13740 13710 662
584 20250401 103000 426934510 13720 13720 13720 13720 2
585 20250401 102900 426907070 13700 13700 13700 13700 0
586 20250401 102800 426907070 13700 13710 13710 13700 22
587 20250401 102700 426605620 13730 13710 13730 13700 151
588 20250401 102600 424536870 13720 13710 13720 13710 166
589 20250401 102500 422259840 13720 13710 13720 13710 89
590 20250401 102400 421039540 13710 13710 13710 13710 3
591 20250401 102300 420998410 13710 13710 13710 13710 0
592 20250401 102200 420998410 13710 13710 13710 13710 9
593 20250401 102100 420875020 13710 13710 13730 13700 266
594 20250401 102000 417227320 13710 13710 13710 13710 4
595 20250401 101900 417172480 13710 13710 13710 13710 138
596 20250401 101800 415280500 13710 13710 13710 13710 15
597 20250401 101700 415074850 13710 13700 13710 13700 3
598 20250401 101600 415033740 13700 13710 13710 13700 95
599 20250401 101500 413732230 13710 13710 13710 13710 9
600 20250401 101400 413608840 13710 13710 13710 13710 3
601 20250401 101300 413567710 13660 13670 13670 13660 100
602 20250401 101200 412201680 13720 13720 13720 13720 39
603 20250401 101100 411666600 13720 13670 13720 13660 297
604 20250401 101000 407603600 13660 13660 13660 13650 318
605 20250401 100900 403260010 13660 13660 13660 13660 0
606 20250401 100800 403260010 13660 13660 13660 13660 6
607 20250401 100700 403178050 13650 13650 13650 13650 0
608 20250401 100600 403178050 13650 13650 13650 13650 0
609 20250401 100500 403178050 13650 13680 13680 13650 403
610 20250401 100400 397677040 13650 13650 13650 13650 0
611 20250401 100300 397677040 13650 13640 13680 13640 283
612 20250401 100200 393813920 13650 13640 13650 13640 94
613 20250401 100100 392531610 13650 13660 13660 13640 30
614 20250401 100000 392122330 13660 13660 13660 13660 54
615 20250401 095900 391384690 13660 13650 13660 13650 75
616 20250401 095800 390360920 13650 13650 13650 13650 4
617 20250401 095700 390306320 13650 13650 13650 13650 23
618 20250401 095600 389992370 13660 13660 13660 13660 0
619 20250401 095500 389992370 13660 13660 13660 13660 3
620 20250401 095400 389951390 13660 13630 13660 13620 210
621 20250401 095300 387090180 13660 13640 13660 13640 467
622 20250401 095200 380717930 13630 13640 13640 13630 1129
623 20250401 095100 365329640 13640 13640 13640 13630 22
624 20250401 095000 365029630 13630 13650 13650 13610 642
625 20250401 094900 356282060 13650 13650 13660 13640 197
626 20250401 094800 353594600 13650 13650 13650 13650 50
627 20250401 094700 352912100 13660 13660 13660 13660 1
628 20250401 094600 352898440 13660 13660 13660 13650 5
629 20250401 094500 352830170 13660 13650 13660 13650 693
630 20250401 094400 343370690 13650 13640 13650 13630 501
631 20250401 094300 336541130 13640 13650 13650 13640 739
632 20250401 094200 326456690 13650 13670 13670 13650 299
633 20250401 094100 322372890 13680 13670 13680 13670 102
634 20250401 094000 320978530 13680 13680 13680 13680 2
635 20250401 093900 320951170 13680 13670 13680 13660 32
636 20250401 093800 320514010 13670 13670 13670 13660 4
637 20250401 093700 320459340 13650 13650 13650 13650 530
638 20250401 093600 313224840 13650 13660 13660 13650 693
639 20250401 093500 303765190 13660 13670 13670 13660 216
640 20250401 093400 300812520 13670 13670 13670 13660 251
641 20250401 093300 297382620 13660 13670 13670 13660 360
642 20250401 093200 292463980 13660 13670 13690 13660 651
643 20250401 093100 283569440 13690 13670 13690 13660 765
644 20250401 093000 273097620 13660 13710 13720 13660 1552
645 20250401 092900 251851370 13720 13710 13720 13710 86
646 20250401 092800 250672030 13710 13730 13730 13700 623
647 20250401 092700 242130330 13720 13750 13750 13720 206
648 20250401 092600 239298010 13730 13730 13730 13720 680
649 20250401 092500 229962060 13730 13760 13760 13730 132
650 20250401 092400 228146610 13740 13760 13760 13740 268
651 20250401 092300 224459280 13760 13770 13770 13740 863
652 20250401 092200 212588100 13760 13780 13780 13760 852
653 20250401 092100 200864540 13760 13770 13770 13750 2267
654 20250401 092000 169664980 13770 13800 13800 13770 779
655 20250401 091900 158931110 13810 13820 13820 13810 49
656 20250401 091800 158254380 13790 13790 13790 13790 599
657 20250401 091700 149994170 13780 13780 13780 13780 0
658 20250401 091600 149994170 13780 13790 13790 13780 10
659 20250401 091500 149856310 13770 13770 13770 13770 0
660 20250401 091400 149856310 13770 13770 13780 13760 373
661 20250401 091300 144720100 13770 13760 13790 13760 29
662 20250401 091200 144320590 13760 13790 13790 13750 807
663 20250401 091100 133198460 13800 13810 13810 13800 278
664 20250401 091000 129361040 13830 13810 13830 13800 2741
665 20250401 090900 91456200 13800 13830 13840 13800 289
666 20250401 090800 87458770 13800 13790 13800 13790 1046
667 20250401 090700 73027280 13790 13780 13790 13780 67
668 20250401 090600 72103640 13780 13780 13780 13780 286
669 20250401 090500 68162560 13780 13800 13800 13780 353
670 20250401 090400 63291560 13800 13800 13800 13790 60
671 20250401 090300 62463780 13800 13800 13800 13790 1456
672 20250401 090200 42375720 13800 13800 13800 13800 0
673 20250401 090100 42375720 13800 13810 13820 13800 67
674 20250401 090000 41450370 13870 13730 13880 13730 2770