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

675
091120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201300,2526646800,13000,13000,13000,13000,10878
20250401,201200,2526646800,13000,13000,13000,13000,0
20250401,201100,2526646800,13000,13000,13000,13000,0
20250401,201000,2526646800,13000,13000,13000,13000,0
20250401,200900,2526646800,13000,13000,13000,13000,0
20250401,200800,2526646800,13000,13000,13000,13000,0
20250401,200700,2526646800,13000,13000,13000,13000,0
20250401,200600,2526646800,13000,13000,13000,13000,0
20250401,200500,2526646800,13000,13000,13000,13000,0
20250401,200400,2526646800,13000,13000,13000,13000,0
20250401,200300,2526646800,13000,13000,13000,13000,0
20250401,200200,2526646800,13000,13000,13000,13000,0
20250401,200100,2526646800,13000,13000,13000,13000,0
20250401,200000,2526646800,13000,13000,13000,13000,0
20250401,195900,2526646800,13000,13000,13000,13000,0
20250401,195800,2526646800,13000,13000,13000,13000,0
20250401,195700,2526646800,13000,13000,13000,13000,0
20250401,195600,2526646800,13000,13000,13000,13000,0
20250401,195500,2526646800,13000,13000,13000,13000,0
20250401,195400,2526646800,13000,13000,13000,13000,0
20250401,195300,2526646800,13000,13000,13000,13000,0
20250401,195200,2526646800,13000,13000,13000,13000,0
20250401,195100,2526646800,13000,13000,13000,13000,0
20250401,195000,2526646800,13000,13000,13000,13000,0
20250401,194900,2526646800,13000,13000,13000,13000,0
20250401,194800,2526646800,13000,13000,13000,13000,0
20250401,194700,2526646800,13000,13000,13000,13000,0
20250401,194600,2526646800,13000,13000,13000,13000,0
20250401,194500,2526646800,13000,13000,13000,13000,0
20250401,194400,2526646800,13000,13000,13000,13000,0
20250401,194300,2526646800,13000,13000,13000,13000,10878
20250401,194200,2526646800,13000,13000,13000,13000,0
20250401,194100,2526646800,13000,13000,13000,13000,0
20250401,194000,2526646800,13000,13000,13000,13000,0
20250401,193900,2526646800,13000,13000,13000,13000,0
20250401,193800,2526646800,13000,13000,13000,13000,0
20250401,193700,2526646800,13000,13000,13000,13000,0
20250401,193600,2526646800,13000,13000,13000,13000,0
20250401,193500,2526646800,13000,13000,13000,13000,0
20250401,193400,2526646800,13000,13000,13000,13000,0
20250401,193300,2526646800,13000,13000,13000,13000,0
20250401,193200,2526646800,13000,13000,13000,13000,0
20250401,193100,2526646800,13000,13000,13000,13000,0
20250401,193000,2526646800,13000,13000,13000,13000,0
20250401,192900,2526646800,13000,13000,13000,13000,0
20250401,192800,2526646800,13000,13000,13000,13000,0
20250401,192700,2526646800,13000,13000,13000,13000,0
20250401,192600,2526646800,13000,13000,13000,13000,0
20250401,192500,2526646800,13000,13000,13000,13000,0
20250401,192400,2526646800,13000,13000,13000,13000,0
20250401,192300,2526646800,13000,13000,13000,13000,0
20250401,192200,2526646800,13000,13000,13000,13000,0
20250401,192100,2526646800,13000,13000,13000,13000,0
20250401,192000,2526646800,13000,13000,13000,13000,0
20250401,191900,2526646800,13000,13000,13000,13000,0
20250401,191800,2526646800,13000,13000,13000,13000,0
20250401,191700,2526646800,13000,13000,13000,13000,0
20250401,191600,2526646800,13000,13000,13000,13000,0
20250401,191500,2526646800,13000,13000,13000,13000,0
20250401,191400,2526646800,13000,13000,13000,13000,0
20250401,191300,2526646800,13000,13000,13000,13000,10878
20250401,191200,2526646800,13000,13000,13000,13000,0
20250401,191100,2526646800,13000,13000,13000,13000,0
20250401,191000,2526646800,13000,13000,13000,13000,0
20250401,190900,2526646800,13000,13000,13000,13000,0
20250401,190800,2526646800,13000,13000,13000,13000,0
20250401,190700,2526646800,13000,13000,13000,13000,0
20250401,190600,2526646800,13000,13000,13000,13000,0
20250401,190500,2526646800,13000,13000,13000,13000,0
20250401,190400,2526646800,13000,13000,13000,13000,0
20250401,190300,2526646800,13000,13000,13000,13000,0
20250401,190200,2526646800,13000,13000,13000,13000,0
20250401,190100,2526646800,13000,13000,13000,13000,0
20250401,190000,2526646800,13000,13000,13000,13000,0
20250401,185900,2526646800,13000,13000,13000,13000,0
20250401,185800,2526646800,13000,13000,13000,13000,0
20250401,185700,2526646800,13000,13000,13000,13000,0
20250401,185600,2526646800,13000,13000,13000,13000,0
20250401,185500,2526646800,13000,13000,13000,13000,0
20250401,185400,2526646800,13000,13000,13000,13000,0
20250401,185300,2526646800,13000,13000,13000,13000,0
20250401,185200,2526646800,13000,13000,13000,13000,0
20250401,185100,2526646800,13000,13000,13000,13000,0
20250401,185000,2526646800,13000,13000,13000,13000,0
20250401,184900,2526646800,13000,13000,13000,13000,0
20250401,184800,2526646800,13000,13000,13000,13000,0
20250401,184700,2526646800,13000,13000,13000,13000,0
20250401,184600,2526646800,13000,13000,13000,13000,0
20250401,184500,2526646800,13000,13000,13000,13000,0
20250401,184400,2526646800,13000,13000,13000,13000,0
20250401,184300,2526646800,13000,13000,13000,13000,10878
20250401,184200,2526646800,13000,13000,13000,13000,0
20250401,184100,2526646800,13000,13000,13000,13000,0
20250401,184000,2526646800,13000,13000,13000,13000,0
20250401,183900,2526646800,13000,13000,13000,13000,0
20250401,183800,2526646800,13000,13000,13000,13000,0
20250401,183700,2526646800,13000,13000,13000,13000,0
20250401,183600,2526646800,13000,13000,13000,13000,0
20250401,183500,2526646800,13000,13000,13000,13000,0
20250401,183400,2526646800,13000,13000,13000,13000,0
20250401,183300,2526646800,13000,13000,13000,13000,0
20250401,183200,2526646800,13000,13000,13000,13000,0
20250401,183100,2526646800,13000,13000,13000,13000,0
20250401,183000,2526646800,13000,13000,13000,13000,0
20250401,182900,2526646800,13000,13000,13000,13000,0
20250401,182800,2526646800,13000,13000,13000,13000,0
20250401,182700,2526646800,13000,13000,13000,13000,0
20250401,182600,2526646800,13000,13000,13000,13000,0
20250401,182500,2526646800,13000,13000,13000,13000,0
20250401,182400,2526646800,13000,13000,13000,13000,0
20250401,182300,2526646800,13000,13000,13000,13000,0
20250401,182200,2526646800,13000,13000,13000,13000,0
20250401,182100,2526646800,13000,13000,13000,13000,0
20250401,182000,2526646800,13000,13000,13000,13000,0
20250401,181900,2526646800,13000,13000,13000,13000,0
20250401,181800,2526646800,13000,13000,13000,13000,0
20250401,181700,2526646800,13000,13000,13000,13000,0
20250401,181600,2526646800,13000,13000,13000,13000,0
20250401,181500,2526646800,13000,13000,13000,13000,0
20250401,181400,2526646800,13000,13000,13000,13000,0
20250401,181300,2526646800,13000,13000,13000,13000,10878
20250401,181200,2526646800,13000,13000,13000,13000,0
20250401,181100,2526646800,13000,13000,13000,13000,0
20250401,181000,2526646800,13000,13000,13000,13000,0
20250401,180900,2526646800,13000,13000,13000,13000,0
20250401,180800,2526646800,13000,13000,13000,13000,0
20250401,180700,2526646800,13000,13000,13000,13000,0
20250401,180600,2526646800,13000,13000,13000,13000,0
20250401,180500,2526646800,13000,13000,13000,13000,0
20250401,180400,2526646800,13000,13000,13000,13000,0
20250401,180300,2526646800,13000,13000,13000,13000,0
20250401,180200,2526646800,13000,13000,13000,13000,0
20250401,180100,2526646800,13000,13000,13000,13000,0
20250401,180000,2526646800,13000,13000,13000,13000,0
20250401,175900,2526646800,13000,13000,13000,13000,0
20250401,175800,2526646800,13000,13000,13000,13000,0
20250401,175700,2526646800,13000,13000,13000,13000,0
20250401,175600,2526646800,13000,13000,13000,13000,0
20250401,175500,2526646800,13000,13000,13000,13000,0
20250401,175400,2526646800,13000,13000,13000,13000,0
20250401,175300,2526646800,13000,13000,13000,13000,0
20250401,175200,2526646800,13000,13000,13000,13000,0
20250401,175100,2526646800,13000,13000,13000,13000,0
20250401,175000,2526646800,13000,13000,13000,13000,0
20250401,174900,2526646800,13000,13000,13000,13000,0
20250401,174800,2526646800,13000,13000,13000,13000,0
20250401,174700,2526646800,13000,13000,13000,13000,0
20250401,174600,2526646800,13000,13000,13000,13000,0
20250401,174500,2526646800,13000,13000,13000,13000,0
20250401,174400,2526646800,13000,13000,13000,13000,0
20250401,174300,2526646800,13000,13000,13000,13000,10878
20250401,174200,2526646800,13000,13000,13000,13000,0
20250401,174100,2526646800,13000,13000,13000,13000,0
20250401,174000,2526646800,13000,13000,13000,13000,0
20250401,173900,2526646800,13000,13000,13000,13000,0
20250401,173800,2526646800,13000,13000,13000,13000,0
20250401,173700,2526646800,13000,13000,13000,13000,0
20250401,173600,2526646800,13000,13000,13000,13000,0
20250401,173500,2526646800,13000,13000,13000,13000,0
20250401,173400,2526646800,13000,13000,13000,13000,0
20250401,173300,2526646800,13000,13000,13000,13000,0
20250401,173200,2526646800,13000,13000,13000,13000,0
20250401,173100,2526646800,13000,13000,13000,13000,0
20250401,173000,2526646800,13000,13000,13000,13000,0
20250401,172900,2526646800,13000,13000,13000,13000,0
20250401,172800,2526646800,13000,13000,13000,13000,0
20250401,172700,2526646800,13000,13000,13000,13000,0
20250401,172600,2526646800,13000,13000,13000,13000,0
20250401,172500,2526646800,13000,13000,13000,13000,0
20250401,172400,2526646800,13000,13000,13000,13000,0
20250401,172300,2526646800,13000,13000,13000,13000,0
20250401,172200,2526646800,13000,13000,13000,13000,0
20250401,172100,2526646800,13000,13000,13000,13000,0
20250401,172000,2526646800,13000,13000,13000,13000,0
20250401,171900,2526646800,13000,13000,13000,13000,0
20250401,171800,2526646800,13000,13000,13000,13000,0
20250401,171700,2526646800,13000,13000,13000,13000,0
20250401,171600,2526646800,13000,13000,13000,13000,0
20250401,171500,2526646800,13000,13000,13000,13000,0
20250401,171400,2526646800,13000,13000,13000,13000,0
20250401,171300,2526646800,13000,13000,13000,13000,10878
20250401,171200,2526646800,13000,13000,13000,13000,0
20250401,171100,2526646800,13000,13000,13000,13000,0
20250401,171000,2526646800,13000,13000,13000,13000,0
20250401,170900,2526646800,13000,13000,13000,13000,0
20250401,170800,2526646800,13000,13000,13000,13000,0
20250401,170700,2526646800,13000,13000,13000,13000,0
20250401,170600,2526646800,13000,13000,13000,13000,0
20250401,170500,2526646800,13000,13000,13000,13000,0
20250401,170400,2526646800,13000,13000,13000,13000,0
20250401,170300,2526646800,13000,13000,13000,13000,0
20250401,170200,2526646800,13000,13000,13000,13000,0
20250401,170100,2526646800,13000,13000,13000,13000,0
20250401,170000,2526646800,13000,13000,13000,13000,0
20250401,165900,2526646800,13000,13000,13000,13000,0
20250401,165800,2526646800,13000,13000,13000,13000,0
20250401,165700,2526646800,13000,13000,13000,13000,0
20250401,165600,2526646800,13000,13000,13000,13000,0
20250401,165500,2526646800,13000,13000,13000,13000,0
20250401,165400,2526646800,13000,13000,13000,13000,0
20250401,165300,2526646800,13000,13000,13000,13000,0
20250401,165200,2526646800,13000,13000,13000,13000,0
20250401,165100,2526646800,13000,13000,13000,13000,0
20250401,165000,2526646800,13000,13000,13000,13000,0
20250401,164900,2526646800,13000,13000,13000,13000,0
20250401,164800,2526646800,13000,13000,13000,13000,0
20250401,164700,2526646800,13000,13000,13000,13000,0
20250401,164600,2526646800,13000,13000,13000,13000,0
20250401,164500,2526646800,13000,13000,13000,13000,0
20250401,164400,2526646800,13000,13000,13000,13000,0
20250401,164300,2526646800,13000,13000,13000,13000,10878
20250401,164200,2526646800,13000,13000,13000,13000,0
20250401,164100,2526646800,13000,13000,13000,13000,0
20250401,164000,2526646800,13000,13000,13000,13000,0
20250401,163900,2526646800,13000,13000,13000,13000,0
20250401,163800,2526646800,13000,13000,13000,13000,0
20250401,163700,2526646800,13000,13000,13000,13000,0
20250401,163600,2526646800,13000,13000,13000,13000,0
20250401,163500,2526646800,13000,13000,13000,13000,0
20250401,163400,2526646800,13000,13000,13000,13000,0
20250401,163300,2526646800,13000,13000,13000,13000,0
20250401,163200,2526646800,13000,13000,13000,13000,0
20250401,163100,2526646800,13000,13000,13000,13000,0
20250401,163000,2526646800,13000,13000,13000,13000,0
20250401,162900,2526646800,13000,13000,13000,13000,0
20250401,162800,2526646800,13000,13000,13000,13000,0
20250401,162700,2526646800,13000,13000,13000,13000,0
20250401,162600,2526646800,13000,13000,13000,13000,0
20250401,162500,2526646800,13000,13000,13000,13000,0
20250401,162400,2526646800,13000,13000,13000,13000,0
20250401,162300,2526646800,13000,13000,13000,13000,0
20250401,162200,2526646800,13000,13000,13000,13000,0
20250401,162100,2526646800,13000,13000,13000,13000,0
20250401,162000,2526646800,13000,13000,13000,13000,0
20250401,161900,2526646800,13000,13000,13000,13000,0
20250401,161800,2526646800,13000,13000,13000,13000,0
20250401,161700,2526646800,13000,13000,13000,13000,0
20250401,161600,2526646800,13000,13000,13000,13000,0
20250401,161500,2526646800,13000,13000,13000,13000,0
20250401,161400,2526646800,13000,13000,13000,13000,0
20250401,161300,2526646800,13000,13000,13000,13000,10878
20250401,161200,2526646800,13000,13000,13000,13000,0
20250401,161100,2526646800,13000,13000,13000,13000,0
20250401,161000,2526646800,13000,13000,13000,13000,0
20250401,160900,2526646800,13000,13000,13000,13000,0
20250401,160800,2526646800,13000,13000,13000,13000,0
20250401,160700,2526646800,13000,13000,13000,13000,0
20250401,160600,2526646800,13000,13000,13000,13000,0
20250401,160500,2526646800,13000,13000,13000,13000,0
20250401,160400,2526646800,13000,13000,13000,13000,0
20250401,160300,2526646800,13000,13000,13000,13000,0
20250401,160200,2526646800,13000,13000,13000,13000,0
20250401,160100,2526646800,13000,13000,13000,13000,0
20250401,160000,2526646800,13000,13000,13000,13000,0
20250401,155900,2526646800,13000,13000,13000,13000,0
20250401,155800,2526646800,13000,13000,13000,13000,0
20250401,155700,2526646800,13000,13000,13000,13000,0
20250401,155600,2526646800,13000,13000,13000,13000,0
20250401,155500,2526646800,13000,13000,13000,13000,0
20250401,155400,2526646800,13000,13000,13000,13000,0
20250401,155300,2526646800,13000,13000,13000,13000,0
20250401,155200,2526646800,13000,13000,13000,13000,0
20250401,155100,2526646800,13000,13000,13000,13000,0
20250401,155000,2526646800,13000,13000,13000,13000,0
20250401,154900,2526646800,13000,13000,13000,13000,0
20250401,154800,2526646800,13000,13000,13000,13000,0
20250401,154700,2526646800,13000,13000,13000,13000,0
20250401,154600,2526646800,13000,13000,13000,13000,0
20250401,154500,2526646800,13000,13000,13000,13000,0
20250401,154400,2526646800,13000,13000,13000,13000,0
20250401,154300,2526646800,13000,13000,13000,13000,10878
20250401,154200,2526646800,13000,13000,13000,13000,0
20250401,154100,2526646800,13000,13000,13000,13000,0
20250401,154000,2526646800,13000,13000,13000,13000,0
20250401,153900,2526646800,13000,13000,13000,13000,0
20250401,153800,2526646800,13000,13000,13000,13000,0
20250401,153700,2526646800,13000,13000,13000,13000,0
20250401,153600,2526646800,13000,13000,13000,13000,0
20250401,153500,2526646800,13000,13000,13000,13000,0
20250401,153400,2526646800,13000,13000,13000,13000,0
20250401,153300,2526646800,13000,13000,13000,13000,0
20250401,153200,2526646800,13000,13000,13000,13000,0
20250401,153100,2526646800,13000,13000,13000,13000,0
20250401,153000,2526646800,13000,13000,13000,13000,10878
20250401,152900,2385232800,12930,12930,12930,12930,0
20250401,152800,2385232800,12930,12930,12930,12930,0
20250401,152700,2385232800,12930,12930,12930,12930,0
20250401,152600,2385232800,12930,12930,12930,12930,0
20250401,152500,2385232800,12930,12930,12930,12930,0
20250401,152400,2385232800,12930,12930,12930,12930,0
20250401,152300,2385232800,12930,12930,12930,12930,0
20250401,152200,2385232800,12930,12930,12930,12930,0
20250401,152100,2385232800,12930,12930,12930,12930,0
20250401,152000,2385232800,12930,12930,12930,12930,0
20250401,151900,2385232800,12930,12920,12930,12920,734
20250401,151800,2375747840,12910,12940,12940,12910,3046
20250401,151700,2336391600,12940,12950,12950,12920,1141
20250401,151600,2321627010,12950,12910,12950,12910,1131
20250401,151500,2307001790,12910,12910,12950,12900,497
20250401,151400,2300583960,12910,12960,12960,12910,14
20250401,151300,2300402650,12960,12890,12960,12890,1531
20250401,151200,2280664890,12890,12890,12900,12880,462
20250401,151100,2274712470,12900,12960,12960,12900,1086
20250401,151000,2260693740,12960,12960,12970,12920,312
20250401,150900,2256654310,12910,12970,12970,12910,49
20250401,150800,2256018900,12980,12900,12980,12900,298
20250401,150700,2252158030,12980,12930,13000,12930,1632
20250401,150600,2231021780,12940,12900,12940,12870,6012
20250401,150500,2153534760,12890,12910,12910,12890,441
20250401,150400,2147845030,12910,12890,12910,12890,55
20250401,150300,2147135000,12920,12880,12920,12880,234
20250401,150200,2144111760,12920,12910,12920,12910,725
20250401,150100,2134744770,12920,12920,12920,12890,907
20250401,150000,2123048430,12920,12920,12930,12900,878
20250401,145900,2111712370,12940,12910,12940,12910,372
20250401,145800,2106905590,12950,12920,12950,12920,484
20250401,145700,2100651290,12950,12950,12950,12930,638
20250401,145600,2092395070,12950,12980,12980,12940,855
20250401,145500,2081322620,12990,12990,12990,12990,211
20250401,145400,2078581730,12990,12990,12990,12960,196
20250401,145300,2076038140,12990,12980,13000,12980,2003
20250401,145200,2050027360,12980,12970,12980,12960,950
20250401,145100,2037702800,12970,12980,12980,12950,139
20250401,145000,2035900990,12980,12950,12980,12950,365
20250401,144900,2031173880,12950,12950,12950,12930,419
20250401,144800,2025750470,12950,12950,12950,12950,17
20250401,144700,2025530320,12950,12950,12950,12920,216
20250401,144600,2022733180,12910,12950,12950,12910,50
20250401,144500,2022085760,12950,12950,12950,12950,13
20250401,144400,2021917410,12950,12950,12950,12940,195
20250401,144300,2019392170,12950,12950,12950,12920,632
20250401,144200,2011217880,12950,12950,12950,12950,97
20250401,144100,2009961730,12950,12950,12960,12950,330
20250401,144000,2005688180,12950,12970,12970,12950,153
20250401,143900,2003706590,12950,12970,12970,12950,308
20250401,143800,1999717770,12980,12980,12980,12980,74
20250401,143700,1998757250,12980,12980,12980,12980,68
20250401,143600,1997874610,12980,12970,12980,12970,493
20250401,143500,1991479830,12970,12970,12970,12970,8
20250401,143400,1991376070,12960,12960,12970,12960,70
20250401,143300,1990468490,12960,12970,12970,12940,111
20250401,143200,1989028930,12970,12970,12980,12970,814
20250401,143100,1978465490,12970,12940,12970,12920,273
20250401,143000,1974932060,12960,12960,12960,12960,84
20250401,142900,1973843420,12950,12980,12980,12950,526
20250401,142800,1967025090,12980,12930,12980,12930,1267
20250401,142700,1950610290,12930,12930,12930,12930,7
20250401,142600,1950519780,12930,12940,12940,12930,13
20250401,142500,1950351610,12940,12890,12940,12890,1588
20250401,142400,1929850900,12890,12890,12890,12870,787
20250401,142300,1919719370,12880,12880,12890,12880,553
20250401,142200,1912596720,12880,12880,12880,12880,8
20250401,142100,1912493680,12880,12880,12880,12880,190
20250401,142000,1910046480,12880,12880,12880,12880,305
20250401,141900,1906118080,12880,12880,12880,12870,361
20250401,141800,1901471550,12880,12880,12880,12880,12
20250401,141700,1901316990,12880,12880,12880,12880,197
20250401,141600,1898779630,12850,12880,12880,12850,17
20250401,141500,1898560700,12850,12890,12890,12850,25
20250401,141400,1898238570,12890,12890,12890,12890,7
20250401,141300,1898148340,12890,12890,12890,12890,155
20250401,141200,1896150390,12890,12850,12890,12850,437
20250401,141100,1890530620,12890,12890,12890,12880,148
20250401,141000,1888624260,12890,12860,12890,12860,107
20250401,140900,1887248000,12890,12860,12890,12860,266
20250401,140800,1883827060,12900,12870,12900,12870,285
20250401,140700,1880158750,12880,12900,12900,12880,223
20250401,140600,1877284390,12900,12900,12910,12900,446
20250401,140500,1871530140,12900,12900,12910,12900,842
20250401,140400,1860667960,12900,12880,12900,12880,797
20250401,140300,1850394960,12890,12890,12890,12890,17
20250401,140200,1850175830,12880,12900,12900,12870,912
20250401,140100,1838433670,12900,12900,12900,12900,12
20250401,140000,1838278870,12900,12890,12900,12890,324
20250401,135900,1834099280,12900,12900,12900,12900,67
20250401,135800,1833234980,12900,12880,12900,12880,13
20250401,135700,1833067300,12900,12900,12900,12900,82
20250401,135600,1832009500,12880,12900,12900,12880,1925
20250401,135500,1807212860,12890,12870,12910,12870,15
20250401,135400,1807019480,12910,12870,12910,12870,3255
20250401,135300,1765048210,12880,12880,12880,12880,179
20250401,135200,1762742690,12880,12870,12880,12870,110
20250401,135100,1761326120,12870,12870,12880,12870,111
20250401,135000,1759897420,12870,12880,12880,12870,142
20250401,134900,1758069460,12880,12880,12890,12870,1346
20250401,134800,1740740410,12880,12880,12880,12880,7
20250401,134700,1740650250,12880,12880,12880,12880,36
20250401,134600,1740186570,12850,12840,12880,12840,61
20250401,134500,1739402590,12880,12880,12880,12880,129
20250401,134400,1737741070,12880,12880,12880,12880,7
20250401,134300,1737650910,12880,12880,12880,12870,263
20250401,134200,1734265900,12880,12880,12880,12880,33
20250401,134100,1733840860,12880,12870,12880,12870,64
20250401,134000,1733017060,12870,12880,12880,12830,1018
20250401,133900,1719927440,12880,12890,12890,12880,249
20250401,133800,1716720250,12890,12890,12890,12890,13
20250401,133700,1716552680,12890,12890,12890,12870,908
20250401,133600,1704857210,12890,12870,12890,12870,1330
20250401,133500,1687737640,12870,12860,12870,12860,14
20250401,133400,1687557470,12860,12870,12870,12860,145
20250401,133300,1685691680,12870,12870,12870,12870,13
20250401,133200,1685524370,12870,12870,12870,12850,33
20250401,133100,1685100060,12870,12870,12870,12870,7
20250401,133000,1685009970,12870,12860,12870,12860,1294
20250401,132900,1668365900,12850,12860,12860,12850,591
20250401,132800,1660771430,12850,12860,12860,12850,421
20250401,132700,1655361450,12850,12850,12850,12850,446
20250401,132600,1649630350,12850,12850,12850,12850,358
20250401,132500,1645030050,12850,12850,12850,12850,43
20250401,132400,1644477500,12850,12850,12850,12850,161
20250401,132300,1642408650,12850,12850,12860,12850,37
20250401,132200,1641933130,12860,12860,12860,12860,26
20250401,132100,1641598770,12860,12830,12860,12830,71
20250401,132000,1640685800,12850,12850,12860,12830,429
20250401,131900,1635174250,12850,12860,12860,12850,22
20250401,131800,1634891480,12860,12840,12860,12830,339
20250401,131700,1630537760,12860,12860,12860,12860,23
20250401,131600,1630241980,12860,12860,12860,12860,12
20250401,131500,1630087660,12860,12850,12860,12850,146
20250401,131400,1628211360,12860,12850,12860,12850,86
20250401,131300,1627106190,12860,12860,12860,12850,23
20250401,131200,1626810510,12860,12850,12860,12850,179
20250401,131100,1624509150,12860,12850,12860,12850,39
20250401,131000,1624007870,12850,12860,12860,12850,359
20250401,130900,1619394490,12860,12850,12860,12850,737
20250401,130800,1609923450,12850,12850,12850,12850,81
20250401,130700,1608882600,12850,12850,12850,12850,13
20250401,130600,1608715550,12850,12840,12850,12820,114
20250401,130500,1607250780,12850,12840,12850,12820,59
20250401,130400,1606493820,12850,12800,12850,12800,3518
20250401,130300,1561445690,12800,12780,12800,12750,1638
20250401,130200,1540495120,12750,12790,12790,12750,137
20250401,130100,1538747890,12800,12800,12800,12800,7
20250401,130000,1538658290,12760,12800,12800,12760,435
20250401,125900,1533102570,12800,12780,12800,12765,1708
20250401,125800,1511275930,12790,12800,12800,12790,116
20250401,125700,1509791220,12790,12790,12790,12770,282
20250401,125600,1506187020,12780,12770,12790,12770,386
20250401,125500,1501252470,12790,12800,12800,12780,482
20250401,125400,1495086610,12860,12860,12860,12810,352
20250401,125300,1490569840,12860,12860,12860,12860,120
20250401,125200,1489026640,12860,12860,12860,12860,12
20250401,125100,1488872320,12860,12860,12860,12860,13
20250401,125000,1488705140,12860,12830,12860,12830,174
20250401,124900,1486469870,12860,12840,12860,12830,33
20250401,124800,1486046260,12860,12860,12860,12820,170
20250401,124700,1483865840,12860,12860,12860,12850,28
20250401,124600,1483505780,12870,12870,12870,12830,240
20250401,124500,1480421220,12870,12870,12870,12840,228
20250401,124400,1477493310,12870,12870,12870,12870,133
20250401,124300,1475781600,12870,12870,12870,12870,12
20250401,124200,1475627160,12870,12870,12870,12870,65
20250401,124100,1474790610,12860,12870,12870,12860,214
20250401,124000,1472037530,12840,12840,12840,12840,382
20250401,123900,1467132650,12870,12840,12870,12840,39
20250401,123800,1466631530,12870,12850,12870,12850,299
20250401,123700,1462784640,12880,12880,12880,12870,46
20250401,123600,1462192170,12880,12880,12880,12850,139
20250401,123500,1460403920,12880,12880,12880,12870,143
20250401,123400,1458563390,12880,12880,12880,12880,13
20250401,123300,1458395950,12870,12880,12880,12870,200
20250401,123200,1455821260,12860,12850,12880,12850,243
20250401,123100,1452696360,12850,12840,12850,12840,82
20250401,123000,1451643230,12850,12850,12860,12850,100
20250401,122900,1450358180,12860,12860,12860,12860,18
20250401,122800,1450126700,12860,12860,12860,12860,123
20250401,122700,1448544920,12860,12860,12860,12860,7
20250401,122600,1448454900,12860,12860,12860,12860,138
20250401,122500,1446680220,12870,12860,12870,12830,456
20250401,122400,1440821780,12890,12890,12890,12890,22
20250401,122300,1440538200,12890,12890,12890,12890,7
20250401,122200,1440447970,12910,12910,12910,12910,5
20250401,122100,1440383420,12910,12910,12910,12860,224
20250401,122000,1437496730,12910,12910,12910,12850,378
20250401,121900,1432636110,12910,12910,12910,12910,8
20250401,121800,1432532830,12910,12880,12910,12880,56
20250401,121700,1431810380,12880,12880,12880,12880,26
20250401,121600,1431475500,12880,12910,12910,12870,1291
20250401,121500,1414849270,12910,12900,12910,12900,325
20250401,121400,1410656350,12900,12900,12900,12900,14
20250401,121300,1410475750,12900,12880,12900,12880,122
20250401,121200,1408904290,12880,12890,12890,12880,49
20250401,121100,1408273110,12900,12910,12910,12900,12
20250401,121000,1408118260,12870,12910,12910,12870,797
20250401,120900,1397853970,12910,12900,12910,12900,183
20250401,120800,1395492200,12900,12910,12910,12900,84
20250401,120700,1394408180,12910,12910,12910,12910,44
20250401,120600,1393840140,12900,12890,12900,12890,318
20250401,120500,1389739200,12890,12890,12890,12890,13
20250401,120400,1389571630,12890,12890,12890,12890,39
20250401,120300,1389068920,12890,12890,12890,12890,129
20250401,120200,1387406110,12890,12890,12890,12870,46
20250401,120100,1386813370,12890,12890,12890,12890,13
20250401,120000,1386645800,12890,12900,12900,12890,54
20250401,115900,1385949620,12900,12890,12900,12870,177
20250401,115800,1383667100,12890,12890,12890,12890,7
20250401,115700,1383576870,12900,12900,12900,12900,13
20250401,115600,1383409170,12890,12880,12890,12880,210
20250401,115500,1380702700,12880,12870,12890,12870,248
20250401,115400,1377506560,12900,12900,12900,12900,5
20250401,115300,1377442060,12900,12880,12900,12880,124
20250401,115200,1375842750,12890,12900,12910,12890,407
20250401,115100,1370593400,12900,12900,12900,12900,80
20250401,115000,1369561400,12900,12900,12900,12880,354
20250401,114900,1364998505,12890,12900,12900,12890,146
20250401,114800,1363116485,12890,12890,12890,12870,737
20250401,114700,1353628265,12890,12900,12900,12890,184
20250401,114600,1351256415,12900,12890,12900,12890,27
20250401,114500,1350908375,12890,12870,12890,12870,52
20250401,114400,1350238295,12890,12890,12900,12880,770
20250401,114300,1340315015,12890,12880,12890,12880,80
20250401,114200,1339284465,12890,12890,12890,12890,91
20250401,114100,1338111475,12890,12890,12890,12890,249
20250401,114000,1334901865,12890,12890,12890,12880,148
20250401,113900,1332995455,12890,12880,12890,12860,162
20250401,113800,1330910085,12880,12880,12880,12880,71
20250401,113700,1329995605,12880,12860,12880,12860,76
20250401,113600,1329018085,12850,12880,12880,12840,1890
20250401,113500,1304718525,12880,12870,12880,12870,68
20250401,113400,1303842995,12860,12890,12890,12860,538
20250401,113300,1296916775,12890,12890,12890,12890,6
20250401,113200,1296839435,12890,12900,12900,12890,504
20250401,113100,1290341455,12890,12860,12890,12860,819
20250401,113000,1279801095,12850,12850,12850,12850,183
20250401,112900,1277449545,12850,12850,12850,12850,127
20250401,112800,1275817595,12840,12850,12850,12840,171
20250401,112700,1273620565,12850,12850,12860,12850,72
20250401,112600,1272695245,12850,12850,12860,12850,166
20250401,112500,1270562115,12830,12860,12860,12830,290
20250401,112400,1266837185,12850,12860,12880,12850,473
20250401,112300,1260753035,12860,12850,12870,12840,1541
20250401,112200,1240946555,12840,12830,12840,12820,1933
20250401,112100,1216130245,12820,12830,12830,12820,171
20250401,112000,1213936975,12830,12820,12830,12810,324
20250401,111900,1209785145,12810,12820,12820,12810,41
20250401,111800,1209259555,12810,12810,12820,12810,33
20250401,111700,1208836775,12810,12770,12820,12770,251
20250401,111600,1205623675,12810,12810,12820,12810,79
20250401,111500,1204611625,12810,12810,12810,12810,164
20250401,111400,1202510785,12810,12780,12810,12780,379
20250401,111300,1197659315,12790,12780,12790,12780,8
20250401,111200,1197557015,12770,12790,12790,12770,79
20250401,111100,1196547395,12790,12820,12820,12790,137
20250401,111000,1194792165,12830,12830,12830,12790,438
20250401,110900,1189184085,12840,12800,12840,12790,274
20250401,110800,1185670035,12840,12810,12840,12810,43
20250401,110700,1185118605,12820,12820,12820,12820,11
20250401,110600,1184977585,12820,12840,12840,12820,409
20250401,110500,1179729945,12830,12840,12840,12830,18
20250401,110400,1179498855,12850,12830,12850,12820,334
20250401,110300,1175213205,12840,12850,12850,12840,133
20250401,110200,1173505425,12840,12830,12840,12830,895
20250401,110100,1162020185,12830,12820,12830,12820,219
20250401,110000,1159211785,12820,12810,12820,12810,305
20250401,105900,1155303915,12820,12810,12820,12810,1183
20250401,105800,1140139165,12810,12810,12820,12810,187
20250401,105700,1137743645,12820,12820,12830,12820,86
20250401,105600,1136641025,12820,12820,12830,12820,168
20250401,105500,1134486405,12820,12820,12820,12810,121
20250401,105400,1132935555,12830,12830,12840,12820,523
20250401,105300,1126223665,12830,12820,12830,12810,282
20250401,105200,1122609675,12820,12830,12830,12820,25
20250401,105100,1122289125,12830,12820,12840,12820,619
20250401,105000,1114351725,12820,12820,12820,12810,285
20250401,104900,1110698045,12830,12840,12840,12820,679
20250401,104800,1101984095,12840,12840,12840,12830,128
20250401,104700,1100340585,12830,12840,12840,12800,534
20250401,104600,1093490325,12840,12810,12840,12810,1081
20250401,104500,1079630915,12810,12810,12810,12800,571
20250401,104400,1072319695,12800,12800,12810,12800,1171
20250401,104300,1057327195,12790,12760,12800,12760,1361
20250401,104200,1039946975,12750,12740,12750,12720,1191
20250401,104100,1024772915,12740,12740,12740,12740,119
20250401,104000,1023256855,12750,12740,12750,12700,302
20250401,103900,1019407675,12760,12730,12760,12700,2266
20250401,103800,990582115,12730,12760,12760,12730,553
20250401,103700,983531745,12770,12760,12770,12750,962
20250401,103600,971257835,12810,12780,12810,12770,219
20250401,103500,968459295,12760,12760,12760,12760,28
20250401,103400,968102015,12770,12810,12820,12760,619
20250401,103300,960189115,12810,12810,12810,12810,466
20250401,103200,954219655,12800,12810,12820,12800,64
20250401,103100,953400295,12830,12790,12840,12790,668
20250401,103000,944834065,12800,12800,12820,12800,1029
20250401,102900,931656895,12790,12790,12800,12790,171
20250401,102800,929469795,12800,12800,12800,12800,4
20250401,102700,929418595,12800,12770,12800,12770,454
20250401,102600,923614565,12780,12790,12790,12780,411
20250401,102500,918358215,12790,12790,12790,12790,0
20250401,102400,918358215,12790,12790,12790,12790,957
20250401,102300,906118185,12800,12800,12810,12770,1317
20250401,102200,889261085,12800,12800,12800,12800,17
20250401,102100,889043485,12810,12790,12810,12790,226
20250401,102000,886150915,12780,12780,12790,12780,350
20250401,101900,881676705,12790,12790,12790,12780,52
20250401,101800,881012125,12780,12780,12790,12780,887
20250401,101700,869675795,12750,12750,12750,12750,10
20250401,101600,869548295,12770,12770,12800,12760,1554
20250401,101500,849676395,12760,12770,12780,12760,65
20250401,101400,848846035,12770,12770,12810,12770,753
20250401,101300,839217245,12780,12780,12780,12770,111
20250401,101200,837798765,12800,12770,12810,12760,2093
20250401,101100,811029415,12770,12740,12770,12740,2300
20250401,101000,781690085,12730,12720,12730,12710,386
20250401,100900,776779045,12710,12690,12720,12690,699
20250401,100800,767889890,12690,12680,12740,12680,686
20250401,100700,759166150,12680,12720,12740,12680,170
20250401,100600,757004070,12720,12745,12745,12710,474
20250401,100500,750969735,12745,12690,12745,12690,1271
20250401,100400,734817380,12700,12680,12700,12680,1156
20250401,100300,720151310,12680,12670,12700,12660,777
20250401,100200,710293200,12680,12670,12680,12650,154
20250401,100100,708340920,12680,12650,12680,12650,154
20250401,100000,706390680,12680,12600,12680,12600,916
20250401,095900,694809660,12560,12580,12580,12560,70
20250401,095800,693930060,12600,12550,12600,12550,356
20250401,095700,689444810,12580,12550,12580,12550,123
20250401,095600,687899030,12580,12600,12600,12580,424
20250401,095500,682559360,12590,12590,12590,12590,425
20250401,095400,677208610,12610,12580,12610,12530,747
20250401,095300,667800630,12580,12600,12610,12580,266
20250401,095200,664450670,12620,12630,12640,12620,537
20250401,095100,657670740,12630,12680,12690,12630,523
20250401,095000,651051510,12690,12650,12690,12610,1550
20250401,094900,631451780,12600,12570,12670,12570,1227
20250401,094800,615977120,12610,12570,12620,12570,2676
20250401,094700,582288420,12570,12540,12570,12530,1256
20250401,094600,566534170,12530,12500,12540,12500,373
20250401,094500,561866475,12540,12490,12540,12490,1102
20250401,094400,548064225,12540,12480,12540,12480,552
20250401,094300,541162400,12480,12500,12500,12460,288
20250401,094200,537565650,12490,12470,12490,12470,737
20250401,094100,528367700,12460,12460,12460,12450,582
20250401,094000,521115990,12470,12450,12470,12450,15
20250401,093900,520929060,12490,12490,12490,12490,0
20250401,093800,520929060,12490,12450,12490,12450,301
20250401,093700,517174210,12470,12470,12470,12470,192
20250401,093600,514779970,12430,12460,12490,12430,270
20250401,093500,511410650,12440,12460,12500,12440,527
20250401,093400,504838200,12450,12500,12500,12450,1321
20250401,093300,488360430,12500,12510,12520,12490,1026
20250401,093200,475529300,12520,12520,12570,12520,851
20250401,093100,464862080,12520,12520,12520,12520,181
20250401,093000,462595960,12520,12530,12530,12520,744
20250401,092900,453274310,12570,12540,12570,12540,270
20250401,092800,449886490,12520,12570,12570,12520,453
20250401,092700,444211310,12530,12540,12580,12530,235
20250401,092600,441259810,12580,12500,12600,12500,633
20250401,092500,433293610,12500,12500,12580,12500,2452
20250401,092400,402524560,12500,12490,12500,12490,494
20250401,092300,396353490,12500,12490,12500,12490,423
20250401,092200,391069180,12490,12500,12500,12490,203
20250401,092100,388532710,12500,12460,12550,12460,1525
20250401,092000,369447890,12460,12470,12470,12460,1007
20250401,091900,356897560,12480,12490,12500,12470,887
20250401,091800,345826490,12490,12530,12530,12490,3271
20250401,091700,304945770,12530,12510,12530,12510,518
20250401,091600,298460010,12520,12500,12520,12500,43
20250401,091500,297921870,12530,12530,12530,12510,149
20250401,091400,296057840,12520,12530,12540,12520,185
20250401,091300,293740770,12530,12540,12560,12520,1504
20250401,091200,274884560,12540,12540,12550,12540,693
20250401,091100,266194330,12540,12530,12550,12510,356
20250401,091000,261731890,12550,12490,12550,12490,1042
20250401,090900,248685110,12490,12480,12500,12460,602
20250401,090800,241167640,12460,12460,12480,12460,490
20250401,090700,235059090,12450,12390,12450,12390,538
20250401,090600,228361590,12450,12370,12480,12370,2210
20250401,090500,200914310,12400,12410,12410,12370,675
20250401,090400,192556430,12400,12410,12440,12400,1138
20250401,090300,178430650,12410,12410,12420,12410,959
20250401,090200,166522840,12410,12410,12460,12410,1575
20250401,090100,146960660,12440,12420,12520,12320,4835
20250401,090000,86970880,12570,12300,12590,12300,7046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201300 2526646800 13000 13000 13000 13000 10878
3 20250401 201200 2526646800 13000 13000 13000 13000 0
4 20250401 201100 2526646800 13000 13000 13000 13000 0
5 20250401 201000 2526646800 13000 13000 13000 13000 0
6 20250401 200900 2526646800 13000 13000 13000 13000 0
7 20250401 200800 2526646800 13000 13000 13000 13000 0
8 20250401 200700 2526646800 13000 13000 13000 13000 0
9 20250401 200600 2526646800 13000 13000 13000 13000 0
10 20250401 200500 2526646800 13000 13000 13000 13000 0
11 20250401 200400 2526646800 13000 13000 13000 13000 0
12 20250401 200300 2526646800 13000 13000 13000 13000 0
13 20250401 200200 2526646800 13000 13000 13000 13000 0
14 20250401 200100 2526646800 13000 13000 13000 13000 0
15 20250401 200000 2526646800 13000 13000 13000 13000 0
16 20250401 195900 2526646800 13000 13000 13000 13000 0
17 20250401 195800 2526646800 13000 13000 13000 13000 0
18 20250401 195700 2526646800 13000 13000 13000 13000 0
19 20250401 195600 2526646800 13000 13000 13000 13000 0
20 20250401 195500 2526646800 13000 13000 13000 13000 0
21 20250401 195400 2526646800 13000 13000 13000 13000 0
22 20250401 195300 2526646800 13000 13000 13000 13000 0
23 20250401 195200 2526646800 13000 13000 13000 13000 0
24 20250401 195100 2526646800 13000 13000 13000 13000 0
25 20250401 195000 2526646800 13000 13000 13000 13000 0
26 20250401 194900 2526646800 13000 13000 13000 13000 0
27 20250401 194800 2526646800 13000 13000 13000 13000 0
28 20250401 194700 2526646800 13000 13000 13000 13000 0
29 20250401 194600 2526646800 13000 13000 13000 13000 0
30 20250401 194500 2526646800 13000 13000 13000 13000 0
31 20250401 194400 2526646800 13000 13000 13000 13000 0
32 20250401 194300 2526646800 13000 13000 13000 13000 10878
33 20250401 194200 2526646800 13000 13000 13000 13000 0
34 20250401 194100 2526646800 13000 13000 13000 13000 0
35 20250401 194000 2526646800 13000 13000 13000 13000 0
36 20250401 193900 2526646800 13000 13000 13000 13000 0
37 20250401 193800 2526646800 13000 13000 13000 13000 0
38 20250401 193700 2526646800 13000 13000 13000 13000 0
39 20250401 193600 2526646800 13000 13000 13000 13000 0
40 20250401 193500 2526646800 13000 13000 13000 13000 0
41 20250401 193400 2526646800 13000 13000 13000 13000 0
42 20250401 193300 2526646800 13000 13000 13000 13000 0
43 20250401 193200 2526646800 13000 13000 13000 13000 0
44 20250401 193100 2526646800 13000 13000 13000 13000 0
45 20250401 193000 2526646800 13000 13000 13000 13000 0
46 20250401 192900 2526646800 13000 13000 13000 13000 0
47 20250401 192800 2526646800 13000 13000 13000 13000 0
48 20250401 192700 2526646800 13000 13000 13000 13000 0
49 20250401 192600 2526646800 13000 13000 13000 13000 0
50 20250401 192500 2526646800 13000 13000 13000 13000 0
51 20250401 192400 2526646800 13000 13000 13000 13000 0
52 20250401 192300 2526646800 13000 13000 13000 13000 0
53 20250401 192200 2526646800 13000 13000 13000 13000 0
54 20250401 192100 2526646800 13000 13000 13000 13000 0
55 20250401 192000 2526646800 13000 13000 13000 13000 0
56 20250401 191900 2526646800 13000 13000 13000 13000 0
57 20250401 191800 2526646800 13000 13000 13000 13000 0
58 20250401 191700 2526646800 13000 13000 13000 13000 0
59 20250401 191600 2526646800 13000 13000 13000 13000 0
60 20250401 191500 2526646800 13000 13000 13000 13000 0
61 20250401 191400 2526646800 13000 13000 13000 13000 0
62 20250401 191300 2526646800 13000 13000 13000 13000 10878
63 20250401 191200 2526646800 13000 13000 13000 13000 0
64 20250401 191100 2526646800 13000 13000 13000 13000 0
65 20250401 191000 2526646800 13000 13000 13000 13000 0
66 20250401 190900 2526646800 13000 13000 13000 13000 0
67 20250401 190800 2526646800 13000 13000 13000 13000 0
68 20250401 190700 2526646800 13000 13000 13000 13000 0
69 20250401 190600 2526646800 13000 13000 13000 13000 0
70 20250401 190500 2526646800 13000 13000 13000 13000 0
71 20250401 190400 2526646800 13000 13000 13000 13000 0
72 20250401 190300 2526646800 13000 13000 13000 13000 0
73 20250401 190200 2526646800 13000 13000 13000 13000 0
74 20250401 190100 2526646800 13000 13000 13000 13000 0
75 20250401 190000 2526646800 13000 13000 13000 13000 0
76 20250401 185900 2526646800 13000 13000 13000 13000 0
77 20250401 185800 2526646800 13000 13000 13000 13000 0
78 20250401 185700 2526646800 13000 13000 13000 13000 0
79 20250401 185600 2526646800 13000 13000 13000 13000 0
80 20250401 185500 2526646800 13000 13000 13000 13000 0
81 20250401 185400 2526646800 13000 13000 13000 13000 0
82 20250401 185300 2526646800 13000 13000 13000 13000 0
83 20250401 185200 2526646800 13000 13000 13000 13000 0
84 20250401 185100 2526646800 13000 13000 13000 13000 0
85 20250401 185000 2526646800 13000 13000 13000 13000 0
86 20250401 184900 2526646800 13000 13000 13000 13000 0
87 20250401 184800 2526646800 13000 13000 13000 13000 0
88 20250401 184700 2526646800 13000 13000 13000 13000 0
89 20250401 184600 2526646800 13000 13000 13000 13000 0
90 20250401 184500 2526646800 13000 13000 13000 13000 0
91 20250401 184400 2526646800 13000 13000 13000 13000 0
92 20250401 184300 2526646800 13000 13000 13000 13000 10878
93 20250401 184200 2526646800 13000 13000 13000 13000 0
94 20250401 184100 2526646800 13000 13000 13000 13000 0
95 20250401 184000 2526646800 13000 13000 13000 13000 0
96 20250401 183900 2526646800 13000 13000 13000 13000 0
97 20250401 183800 2526646800 13000 13000 13000 13000 0
98 20250401 183700 2526646800 13000 13000 13000 13000 0
99 20250401 183600 2526646800 13000 13000 13000 13000 0
100 20250401 183500 2526646800 13000 13000 13000 13000 0
101 20250401 183400 2526646800 13000 13000 13000 13000 0
102 20250401 183300 2526646800 13000 13000 13000 13000 0
103 20250401 183200 2526646800 13000 13000 13000 13000 0
104 20250401 183100 2526646800 13000 13000 13000 13000 0
105 20250401 183000 2526646800 13000 13000 13000 13000 0
106 20250401 182900 2526646800 13000 13000 13000 13000 0
107 20250401 182800 2526646800 13000 13000 13000 13000 0
108 20250401 182700 2526646800 13000 13000 13000 13000 0
109 20250401 182600 2526646800 13000 13000 13000 13000 0
110 20250401 182500 2526646800 13000 13000 13000 13000 0
111 20250401 182400 2526646800 13000 13000 13000 13000 0
112 20250401 182300 2526646800 13000 13000 13000 13000 0
113 20250401 182200 2526646800 13000 13000 13000 13000 0
114 20250401 182100 2526646800 13000 13000 13000 13000 0
115 20250401 182000 2526646800 13000 13000 13000 13000 0
116 20250401 181900 2526646800 13000 13000 13000 13000 0
117 20250401 181800 2526646800 13000 13000 13000 13000 0
118 20250401 181700 2526646800 13000 13000 13000 13000 0
119 20250401 181600 2526646800 13000 13000 13000 13000 0
120 20250401 181500 2526646800 13000 13000 13000 13000 0
121 20250401 181400 2526646800 13000 13000 13000 13000 0
122 20250401 181300 2526646800 13000 13000 13000 13000 10878
123 20250401 181200 2526646800 13000 13000 13000 13000 0
124 20250401 181100 2526646800 13000 13000 13000 13000 0
125 20250401 181000 2526646800 13000 13000 13000 13000 0
126 20250401 180900 2526646800 13000 13000 13000 13000 0
127 20250401 180800 2526646800 13000 13000 13000 13000 0
128 20250401 180700 2526646800 13000 13000 13000 13000 0
129 20250401 180600 2526646800 13000 13000 13000 13000 0
130 20250401 180500 2526646800 13000 13000 13000 13000 0
131 20250401 180400 2526646800 13000 13000 13000 13000 0
132 20250401 180300 2526646800 13000 13000 13000 13000 0
133 20250401 180200 2526646800 13000 13000 13000 13000 0
134 20250401 180100 2526646800 13000 13000 13000 13000 0
135 20250401 180000 2526646800 13000 13000 13000 13000 0
136 20250401 175900 2526646800 13000 13000 13000 13000 0
137 20250401 175800 2526646800 13000 13000 13000 13000 0
138 20250401 175700 2526646800 13000 13000 13000 13000 0
139 20250401 175600 2526646800 13000 13000 13000 13000 0
140 20250401 175500 2526646800 13000 13000 13000 13000 0
141 20250401 175400 2526646800 13000 13000 13000 13000 0
142 20250401 175300 2526646800 13000 13000 13000 13000 0
143 20250401 175200 2526646800 13000 13000 13000 13000 0
144 20250401 175100 2526646800 13000 13000 13000 13000 0
145 20250401 175000 2526646800 13000 13000 13000 13000 0
146 20250401 174900 2526646800 13000 13000 13000 13000 0
147 20250401 174800 2526646800 13000 13000 13000 13000 0
148 20250401 174700 2526646800 13000 13000 13000 13000 0
149 20250401 174600 2526646800 13000 13000 13000 13000 0
150 20250401 174500 2526646800 13000 13000 13000 13000 0
151 20250401 174400 2526646800 13000 13000 13000 13000 0
152 20250401 174300 2526646800 13000 13000 13000 13000 10878
153 20250401 174200 2526646800 13000 13000 13000 13000 0
154 20250401 174100 2526646800 13000 13000 13000 13000 0
155 20250401 174000 2526646800 13000 13000 13000 13000 0
156 20250401 173900 2526646800 13000 13000 13000 13000 0
157 20250401 173800 2526646800 13000 13000 13000 13000 0
158 20250401 173700 2526646800 13000 13000 13000 13000 0
159 20250401 173600 2526646800 13000 13000 13000 13000 0
160 20250401 173500 2526646800 13000 13000 13000 13000 0
161 20250401 173400 2526646800 13000 13000 13000 13000 0
162 20250401 173300 2526646800 13000 13000 13000 13000 0
163 20250401 173200 2526646800 13000 13000 13000 13000 0
164 20250401 173100 2526646800 13000 13000 13000 13000 0
165 20250401 173000 2526646800 13000 13000 13000 13000 0
166 20250401 172900 2526646800 13000 13000 13000 13000 0
167 20250401 172800 2526646800 13000 13000 13000 13000 0
168 20250401 172700 2526646800 13000 13000 13000 13000 0
169 20250401 172600 2526646800 13000 13000 13000 13000 0
170 20250401 172500 2526646800 13000 13000 13000 13000 0
171 20250401 172400 2526646800 13000 13000 13000 13000 0
172 20250401 172300 2526646800 13000 13000 13000 13000 0
173 20250401 172200 2526646800 13000 13000 13000 13000 0
174 20250401 172100 2526646800 13000 13000 13000 13000 0
175 20250401 172000 2526646800 13000 13000 13000 13000 0
176 20250401 171900 2526646800 13000 13000 13000 13000 0
177 20250401 171800 2526646800 13000 13000 13000 13000 0
178 20250401 171700 2526646800 13000 13000 13000 13000 0
179 20250401 171600 2526646800 13000 13000 13000 13000 0
180 20250401 171500 2526646800 13000 13000 13000 13000 0
181 20250401 171400 2526646800 13000 13000 13000 13000 0
182 20250401 171300 2526646800 13000 13000 13000 13000 10878
183 20250401 171200 2526646800 13000 13000 13000 13000 0
184 20250401 171100 2526646800 13000 13000 13000 13000 0
185 20250401 171000 2526646800 13000 13000 13000 13000 0
186 20250401 170900 2526646800 13000 13000 13000 13000 0
187 20250401 170800 2526646800 13000 13000 13000 13000 0
188 20250401 170700 2526646800 13000 13000 13000 13000 0
189 20250401 170600 2526646800 13000 13000 13000 13000 0
190 20250401 170500 2526646800 13000 13000 13000 13000 0
191 20250401 170400 2526646800 13000 13000 13000 13000 0
192 20250401 170300 2526646800 13000 13000 13000 13000 0
193 20250401 170200 2526646800 13000 13000 13000 13000 0
194 20250401 170100 2526646800 13000 13000 13000 13000 0
195 20250401 170000 2526646800 13000 13000 13000 13000 0
196 20250401 165900 2526646800 13000 13000 13000 13000 0
197 20250401 165800 2526646800 13000 13000 13000 13000 0
198 20250401 165700 2526646800 13000 13000 13000 13000 0
199 20250401 165600 2526646800 13000 13000 13000 13000 0
200 20250401 165500 2526646800 13000 13000 13000 13000 0
201 20250401 165400 2526646800 13000 13000 13000 13000 0
202 20250401 165300 2526646800 13000 13000 13000 13000 0
203 20250401 165200 2526646800 13000 13000 13000 13000 0
204 20250401 165100 2526646800 13000 13000 13000 13000 0
205 20250401 165000 2526646800 13000 13000 13000 13000 0
206 20250401 164900 2526646800 13000 13000 13000 13000 0
207 20250401 164800 2526646800 13000 13000 13000 13000 0
208 20250401 164700 2526646800 13000 13000 13000 13000 0
209 20250401 164600 2526646800 13000 13000 13000 13000 0
210 20250401 164500 2526646800 13000 13000 13000 13000 0
211 20250401 164400 2526646800 13000 13000 13000 13000 0
212 20250401 164300 2526646800 13000 13000 13000 13000 10878
213 20250401 164200 2526646800 13000 13000 13000 13000 0
214 20250401 164100 2526646800 13000 13000 13000 13000 0
215 20250401 164000 2526646800 13000 13000 13000 13000 0
216 20250401 163900 2526646800 13000 13000 13000 13000 0
217 20250401 163800 2526646800 13000 13000 13000 13000 0
218 20250401 163700 2526646800 13000 13000 13000 13000 0
219 20250401 163600 2526646800 13000 13000 13000 13000 0
220 20250401 163500 2526646800 13000 13000 13000 13000 0
221 20250401 163400 2526646800 13000 13000 13000 13000 0
222 20250401 163300 2526646800 13000 13000 13000 13000 0
223 20250401 163200 2526646800 13000 13000 13000 13000 0
224 20250401 163100 2526646800 13000 13000 13000 13000 0
225 20250401 163000 2526646800 13000 13000 13000 13000 0
226 20250401 162900 2526646800 13000 13000 13000 13000 0
227 20250401 162800 2526646800 13000 13000 13000 13000 0
228 20250401 162700 2526646800 13000 13000 13000 13000 0
229 20250401 162600 2526646800 13000 13000 13000 13000 0
230 20250401 162500 2526646800 13000 13000 13000 13000 0
231 20250401 162400 2526646800 13000 13000 13000 13000 0
232 20250401 162300 2526646800 13000 13000 13000 13000 0
233 20250401 162200 2526646800 13000 13000 13000 13000 0
234 20250401 162100 2526646800 13000 13000 13000 13000 0
235 20250401 162000 2526646800 13000 13000 13000 13000 0
236 20250401 161900 2526646800 13000 13000 13000 13000 0
237 20250401 161800 2526646800 13000 13000 13000 13000 0
238 20250401 161700 2526646800 13000 13000 13000 13000 0
239 20250401 161600 2526646800 13000 13000 13000 13000 0
240 20250401 161500 2526646800 13000 13000 13000 13000 0
241 20250401 161400 2526646800 13000 13000 13000 13000 0
242 20250401 161300 2526646800 13000 13000 13000 13000 10878
243 20250401 161200 2526646800 13000 13000 13000 13000 0
244 20250401 161100 2526646800 13000 13000 13000 13000 0
245 20250401 161000 2526646800 13000 13000 13000 13000 0
246 20250401 160900 2526646800 13000 13000 13000 13000 0
247 20250401 160800 2526646800 13000 13000 13000 13000 0
248 20250401 160700 2526646800 13000 13000 13000 13000 0
249 20250401 160600 2526646800 13000 13000 13000 13000 0
250 20250401 160500 2526646800 13000 13000 13000 13000 0
251 20250401 160400 2526646800 13000 13000 13000 13000 0
252 20250401 160300 2526646800 13000 13000 13000 13000 0
253 20250401 160200 2526646800 13000 13000 13000 13000 0
254 20250401 160100 2526646800 13000 13000 13000 13000 0
255 20250401 160000 2526646800 13000 13000 13000 13000 0
256 20250401 155900 2526646800 13000 13000 13000 13000 0
257 20250401 155800 2526646800 13000 13000 13000 13000 0
258 20250401 155700 2526646800 13000 13000 13000 13000 0
259 20250401 155600 2526646800 13000 13000 13000 13000 0
260 20250401 155500 2526646800 13000 13000 13000 13000 0
261 20250401 155400 2526646800 13000 13000 13000 13000 0
262 20250401 155300 2526646800 13000 13000 13000 13000 0
263 20250401 155200 2526646800 13000 13000 13000 13000 0
264 20250401 155100 2526646800 13000 13000 13000 13000 0
265 20250401 155000 2526646800 13000 13000 13000 13000 0
266 20250401 154900 2526646800 13000 13000 13000 13000 0
267 20250401 154800 2526646800 13000 13000 13000 13000 0
268 20250401 154700 2526646800 13000 13000 13000 13000 0
269 20250401 154600 2526646800 13000 13000 13000 13000 0
270 20250401 154500 2526646800 13000 13000 13000 13000 0
271 20250401 154400 2526646800 13000 13000 13000 13000 0
272 20250401 154300 2526646800 13000 13000 13000 13000 10878
273 20250401 154200 2526646800 13000 13000 13000 13000 0
274 20250401 154100 2526646800 13000 13000 13000 13000 0
275 20250401 154000 2526646800 13000 13000 13000 13000 0
276 20250401 153900 2526646800 13000 13000 13000 13000 0
277 20250401 153800 2526646800 13000 13000 13000 13000 0
278 20250401 153700 2526646800 13000 13000 13000 13000 0
279 20250401 153600 2526646800 13000 13000 13000 13000 0
280 20250401 153500 2526646800 13000 13000 13000 13000 0
281 20250401 153400 2526646800 13000 13000 13000 13000 0
282 20250401 153300 2526646800 13000 13000 13000 13000 0
283 20250401 153200 2526646800 13000 13000 13000 13000 0
284 20250401 153100 2526646800 13000 13000 13000 13000 0
285 20250401 153000 2526646800 13000 13000 13000 13000 10878
286 20250401 152900 2385232800 12930 12930 12930 12930 0
287 20250401 152800 2385232800 12930 12930 12930 12930 0
288 20250401 152700 2385232800 12930 12930 12930 12930 0
289 20250401 152600 2385232800 12930 12930 12930 12930 0
290 20250401 152500 2385232800 12930 12930 12930 12930 0
291 20250401 152400 2385232800 12930 12930 12930 12930 0
292 20250401 152300 2385232800 12930 12930 12930 12930 0
293 20250401 152200 2385232800 12930 12930 12930 12930 0
294 20250401 152100 2385232800 12930 12930 12930 12930 0
295 20250401 152000 2385232800 12930 12930 12930 12930 0
296 20250401 151900 2385232800 12930 12920 12930 12920 734
297 20250401 151800 2375747840 12910 12940 12940 12910 3046
298 20250401 151700 2336391600 12940 12950 12950 12920 1141
299 20250401 151600 2321627010 12950 12910 12950 12910 1131
300 20250401 151500 2307001790 12910 12910 12950 12900 497
301 20250401 151400 2300583960 12910 12960 12960 12910 14
302 20250401 151300 2300402650 12960 12890 12960 12890 1531
303 20250401 151200 2280664890 12890 12890 12900 12880 462
304 20250401 151100 2274712470 12900 12960 12960 12900 1086
305 20250401 151000 2260693740 12960 12960 12970 12920 312
306 20250401 150900 2256654310 12910 12970 12970 12910 49
307 20250401 150800 2256018900 12980 12900 12980 12900 298
308 20250401 150700 2252158030 12980 12930 13000 12930 1632
309 20250401 150600 2231021780 12940 12900 12940 12870 6012
310 20250401 150500 2153534760 12890 12910 12910 12890 441
311 20250401 150400 2147845030 12910 12890 12910 12890 55
312 20250401 150300 2147135000 12920 12880 12920 12880 234
313 20250401 150200 2144111760 12920 12910 12920 12910 725
314 20250401 150100 2134744770 12920 12920 12920 12890 907
315 20250401 150000 2123048430 12920 12920 12930 12900 878
316 20250401 145900 2111712370 12940 12910 12940 12910 372
317 20250401 145800 2106905590 12950 12920 12950 12920 484
318 20250401 145700 2100651290 12950 12950 12950 12930 638
319 20250401 145600 2092395070 12950 12980 12980 12940 855
320 20250401 145500 2081322620 12990 12990 12990 12990 211
321 20250401 145400 2078581730 12990 12990 12990 12960 196
322 20250401 145300 2076038140 12990 12980 13000 12980 2003
323 20250401 145200 2050027360 12980 12970 12980 12960 950
324 20250401 145100 2037702800 12970 12980 12980 12950 139
325 20250401 145000 2035900990 12980 12950 12980 12950 365
326 20250401 144900 2031173880 12950 12950 12950 12930 419
327 20250401 144800 2025750470 12950 12950 12950 12950 17
328 20250401 144700 2025530320 12950 12950 12950 12920 216
329 20250401 144600 2022733180 12910 12950 12950 12910 50
330 20250401 144500 2022085760 12950 12950 12950 12950 13
331 20250401 144400 2021917410 12950 12950 12950 12940 195
332 20250401 144300 2019392170 12950 12950 12950 12920 632
333 20250401 144200 2011217880 12950 12950 12950 12950 97
334 20250401 144100 2009961730 12950 12950 12960 12950 330
335 20250401 144000 2005688180 12950 12970 12970 12950 153
336 20250401 143900 2003706590 12950 12970 12970 12950 308
337 20250401 143800 1999717770 12980 12980 12980 12980 74
338 20250401 143700 1998757250 12980 12980 12980 12980 68
339 20250401 143600 1997874610 12980 12970 12980 12970 493
340 20250401 143500 1991479830 12970 12970 12970 12970 8
341 20250401 143400 1991376070 12960 12960 12970 12960 70
342 20250401 143300 1990468490 12960 12970 12970 12940 111
343 20250401 143200 1989028930 12970 12970 12980 12970 814
344 20250401 143100 1978465490 12970 12940 12970 12920 273
345 20250401 143000 1974932060 12960 12960 12960 12960 84
346 20250401 142900 1973843420 12950 12980 12980 12950 526
347 20250401 142800 1967025090 12980 12930 12980 12930 1267
348 20250401 142700 1950610290 12930 12930 12930 12930 7
349 20250401 142600 1950519780 12930 12940 12940 12930 13
350 20250401 142500 1950351610 12940 12890 12940 12890 1588
351 20250401 142400 1929850900 12890 12890 12890 12870 787
352 20250401 142300 1919719370 12880 12880 12890 12880 553
353 20250401 142200 1912596720 12880 12880 12880 12880 8
354 20250401 142100 1912493680 12880 12880 12880 12880 190
355 20250401 142000 1910046480 12880 12880 12880 12880 305
356 20250401 141900 1906118080 12880 12880 12880 12870 361
357 20250401 141800 1901471550 12880 12880 12880 12880 12
358 20250401 141700 1901316990 12880 12880 12880 12880 197
359 20250401 141600 1898779630 12850 12880 12880 12850 17
360 20250401 141500 1898560700 12850 12890 12890 12850 25
361 20250401 141400 1898238570 12890 12890 12890 12890 7
362 20250401 141300 1898148340 12890 12890 12890 12890 155
363 20250401 141200 1896150390 12890 12850 12890 12850 437
364 20250401 141100 1890530620 12890 12890 12890 12880 148
365 20250401 141000 1888624260 12890 12860 12890 12860 107
366 20250401 140900 1887248000 12890 12860 12890 12860 266
367 20250401 140800 1883827060 12900 12870 12900 12870 285
368 20250401 140700 1880158750 12880 12900 12900 12880 223
369 20250401 140600 1877284390 12900 12900 12910 12900 446
370 20250401 140500 1871530140 12900 12900 12910 12900 842
371 20250401 140400 1860667960 12900 12880 12900 12880 797
372 20250401 140300 1850394960 12890 12890 12890 12890 17
373 20250401 140200 1850175830 12880 12900 12900 12870 912
374 20250401 140100 1838433670 12900 12900 12900 12900 12
375 20250401 140000 1838278870 12900 12890 12900 12890 324
376 20250401 135900 1834099280 12900 12900 12900 12900 67
377 20250401 135800 1833234980 12900 12880 12900 12880 13
378 20250401 135700 1833067300 12900 12900 12900 12900 82
379 20250401 135600 1832009500 12880 12900 12900 12880 1925
380 20250401 135500 1807212860 12890 12870 12910 12870 15
381 20250401 135400 1807019480 12910 12870 12910 12870 3255
382 20250401 135300 1765048210 12880 12880 12880 12880 179
383 20250401 135200 1762742690 12880 12870 12880 12870 110
384 20250401 135100 1761326120 12870 12870 12880 12870 111
385 20250401 135000 1759897420 12870 12880 12880 12870 142
386 20250401 134900 1758069460 12880 12880 12890 12870 1346
387 20250401 134800 1740740410 12880 12880 12880 12880 7
388 20250401 134700 1740650250 12880 12880 12880 12880 36
389 20250401 134600 1740186570 12850 12840 12880 12840 61
390 20250401 134500 1739402590 12880 12880 12880 12880 129
391 20250401 134400 1737741070 12880 12880 12880 12880 7
392 20250401 134300 1737650910 12880 12880 12880 12870 263
393 20250401 134200 1734265900 12880 12880 12880 12880 33
394 20250401 134100 1733840860 12880 12870 12880 12870 64
395 20250401 134000 1733017060 12870 12880 12880 12830 1018
396 20250401 133900 1719927440 12880 12890 12890 12880 249
397 20250401 133800 1716720250 12890 12890 12890 12890 13
398 20250401 133700 1716552680 12890 12890 12890 12870 908
399 20250401 133600 1704857210 12890 12870 12890 12870 1330
400 20250401 133500 1687737640 12870 12860 12870 12860 14
401 20250401 133400 1687557470 12860 12870 12870 12860 145
402 20250401 133300 1685691680 12870 12870 12870 12870 13
403 20250401 133200 1685524370 12870 12870 12870 12850 33
404 20250401 133100 1685100060 12870 12870 12870 12870 7
405 20250401 133000 1685009970 12870 12860 12870 12860 1294
406 20250401 132900 1668365900 12850 12860 12860 12850 591
407 20250401 132800 1660771430 12850 12860 12860 12850 421
408 20250401 132700 1655361450 12850 12850 12850 12850 446
409 20250401 132600 1649630350 12850 12850 12850 12850 358
410 20250401 132500 1645030050 12850 12850 12850 12850 43
411 20250401 132400 1644477500 12850 12850 12850 12850 161
412 20250401 132300 1642408650 12850 12850 12860 12850 37
413 20250401 132200 1641933130 12860 12860 12860 12860 26
414 20250401 132100 1641598770 12860 12830 12860 12830 71
415 20250401 132000 1640685800 12850 12850 12860 12830 429
416 20250401 131900 1635174250 12850 12860 12860 12850 22
417 20250401 131800 1634891480 12860 12840 12860 12830 339
418 20250401 131700 1630537760 12860 12860 12860 12860 23
419 20250401 131600 1630241980 12860 12860 12860 12860 12
420 20250401 131500 1630087660 12860 12850 12860 12850 146
421 20250401 131400 1628211360 12860 12850 12860 12850 86
422 20250401 131300 1627106190 12860 12860 12860 12850 23
423 20250401 131200 1626810510 12860 12850 12860 12850 179
424 20250401 131100 1624509150 12860 12850 12860 12850 39
425 20250401 131000 1624007870 12850 12860 12860 12850 359
426 20250401 130900 1619394490 12860 12850 12860 12850 737
427 20250401 130800 1609923450 12850 12850 12850 12850 81
428 20250401 130700 1608882600 12850 12850 12850 12850 13
429 20250401 130600 1608715550 12850 12840 12850 12820 114
430 20250401 130500 1607250780 12850 12840 12850 12820 59
431 20250401 130400 1606493820 12850 12800 12850 12800 3518
432 20250401 130300 1561445690 12800 12780 12800 12750 1638
433 20250401 130200 1540495120 12750 12790 12790 12750 137
434 20250401 130100 1538747890 12800 12800 12800 12800 7
435 20250401 130000 1538658290 12760 12800 12800 12760 435
436 20250401 125900 1533102570 12800 12780 12800 12765 1708
437 20250401 125800 1511275930 12790 12800 12800 12790 116
438 20250401 125700 1509791220 12790 12790 12790 12770 282
439 20250401 125600 1506187020 12780 12770 12790 12770 386
440 20250401 125500 1501252470 12790 12800 12800 12780 482
441 20250401 125400 1495086610 12860 12860 12860 12810 352
442 20250401 125300 1490569840 12860 12860 12860 12860 120
443 20250401 125200 1489026640 12860 12860 12860 12860 12
444 20250401 125100 1488872320 12860 12860 12860 12860 13
445 20250401 125000 1488705140 12860 12830 12860 12830 174
446 20250401 124900 1486469870 12860 12840 12860 12830 33
447 20250401 124800 1486046260 12860 12860 12860 12820 170
448 20250401 124700 1483865840 12860 12860 12860 12850 28
449 20250401 124600 1483505780 12870 12870 12870 12830 240
450 20250401 124500 1480421220 12870 12870 12870 12840 228
451 20250401 124400 1477493310 12870 12870 12870 12870 133
452 20250401 124300 1475781600 12870 12870 12870 12870 12
453 20250401 124200 1475627160 12870 12870 12870 12870 65
454 20250401 124100 1474790610 12860 12870 12870 12860 214
455 20250401 124000 1472037530 12840 12840 12840 12840 382
456 20250401 123900 1467132650 12870 12840 12870 12840 39
457 20250401 123800 1466631530 12870 12850 12870 12850 299
458 20250401 123700 1462784640 12880 12880 12880 12870 46
459 20250401 123600 1462192170 12880 12880 12880 12850 139
460 20250401 123500 1460403920 12880 12880 12880 12870 143
461 20250401 123400 1458563390 12880 12880 12880 12880 13
462 20250401 123300 1458395950 12870 12880 12880 12870 200
463 20250401 123200 1455821260 12860 12850 12880 12850 243
464 20250401 123100 1452696360 12850 12840 12850 12840 82
465 20250401 123000 1451643230 12850 12850 12860 12850 100
466 20250401 122900 1450358180 12860 12860 12860 12860 18
467 20250401 122800 1450126700 12860 12860 12860 12860 123
468 20250401 122700 1448544920 12860 12860 12860 12860 7
469 20250401 122600 1448454900 12860 12860 12860 12860 138
470 20250401 122500 1446680220 12870 12860 12870 12830 456
471 20250401 122400 1440821780 12890 12890 12890 12890 22
472 20250401 122300 1440538200 12890 12890 12890 12890 7
473 20250401 122200 1440447970 12910 12910 12910 12910 5
474 20250401 122100 1440383420 12910 12910 12910 12860 224
475 20250401 122000 1437496730 12910 12910 12910 12850 378
476 20250401 121900 1432636110 12910 12910 12910 12910 8
477 20250401 121800 1432532830 12910 12880 12910 12880 56
478 20250401 121700 1431810380 12880 12880 12880 12880 26
479 20250401 121600 1431475500 12880 12910 12910 12870 1291
480 20250401 121500 1414849270 12910 12900 12910 12900 325
481 20250401 121400 1410656350 12900 12900 12900 12900 14
482 20250401 121300 1410475750 12900 12880 12900 12880 122
483 20250401 121200 1408904290 12880 12890 12890 12880 49
484 20250401 121100 1408273110 12900 12910 12910 12900 12
485 20250401 121000 1408118260 12870 12910 12910 12870 797
486 20250401 120900 1397853970 12910 12900 12910 12900 183
487 20250401 120800 1395492200 12900 12910 12910 12900 84
488 20250401 120700 1394408180 12910 12910 12910 12910 44
489 20250401 120600 1393840140 12900 12890 12900 12890 318
490 20250401 120500 1389739200 12890 12890 12890 12890 13
491 20250401 120400 1389571630 12890 12890 12890 12890 39
492 20250401 120300 1389068920 12890 12890 12890 12890 129
493 20250401 120200 1387406110 12890 12890 12890 12870 46
494 20250401 120100 1386813370 12890 12890 12890 12890 13
495 20250401 120000 1386645800 12890 12900 12900 12890 54
496 20250401 115900 1385949620 12900 12890 12900 12870 177
497 20250401 115800 1383667100 12890 12890 12890 12890 7
498 20250401 115700 1383576870 12900 12900 12900 12900 13
499 20250401 115600 1383409170 12890 12880 12890 12880 210
500 20250401 115500 1380702700 12880 12870 12890 12870 248
501 20250401 115400 1377506560 12900 12900 12900 12900 5
502 20250401 115300 1377442060 12900 12880 12900 12880 124
503 20250401 115200 1375842750 12890 12900 12910 12890 407
504 20250401 115100 1370593400 12900 12900 12900 12900 80
505 20250401 115000 1369561400 12900 12900 12900 12880 354
506 20250401 114900 1364998505 12890 12900 12900 12890 146
507 20250401 114800 1363116485 12890 12890 12890 12870 737
508 20250401 114700 1353628265 12890 12900 12900 12890 184
509 20250401 114600 1351256415 12900 12890 12900 12890 27
510 20250401 114500 1350908375 12890 12870 12890 12870 52
511 20250401 114400 1350238295 12890 12890 12900 12880 770
512 20250401 114300 1340315015 12890 12880 12890 12880 80
513 20250401 114200 1339284465 12890 12890 12890 12890 91
514 20250401 114100 1338111475 12890 12890 12890 12890 249
515 20250401 114000 1334901865 12890 12890 12890 12880 148
516 20250401 113900 1332995455 12890 12880 12890 12860 162
517 20250401 113800 1330910085 12880 12880 12880 12880 71
518 20250401 113700 1329995605 12880 12860 12880 12860 76
519 20250401 113600 1329018085 12850 12880 12880 12840 1890
520 20250401 113500 1304718525 12880 12870 12880 12870 68
521 20250401 113400 1303842995 12860 12890 12890 12860 538
522 20250401 113300 1296916775 12890 12890 12890 12890 6
523 20250401 113200 1296839435 12890 12900 12900 12890 504
524 20250401 113100 1290341455 12890 12860 12890 12860 819
525 20250401 113000 1279801095 12850 12850 12850 12850 183
526 20250401 112900 1277449545 12850 12850 12850 12850 127
527 20250401 112800 1275817595 12840 12850 12850 12840 171
528 20250401 112700 1273620565 12850 12850 12860 12850 72
529 20250401 112600 1272695245 12850 12850 12860 12850 166
530 20250401 112500 1270562115 12830 12860 12860 12830 290
531 20250401 112400 1266837185 12850 12860 12880 12850 473
532 20250401 112300 1260753035 12860 12850 12870 12840 1541
533 20250401 112200 1240946555 12840 12830 12840 12820 1933
534 20250401 112100 1216130245 12820 12830 12830 12820 171
535 20250401 112000 1213936975 12830 12820 12830 12810 324
536 20250401 111900 1209785145 12810 12820 12820 12810 41
537 20250401 111800 1209259555 12810 12810 12820 12810 33
538 20250401 111700 1208836775 12810 12770 12820 12770 251
539 20250401 111600 1205623675 12810 12810 12820 12810 79
540 20250401 111500 1204611625 12810 12810 12810 12810 164
541 20250401 111400 1202510785 12810 12780 12810 12780 379
542 20250401 111300 1197659315 12790 12780 12790 12780 8
543 20250401 111200 1197557015 12770 12790 12790 12770 79
544 20250401 111100 1196547395 12790 12820 12820 12790 137
545 20250401 111000 1194792165 12830 12830 12830 12790 438
546 20250401 110900 1189184085 12840 12800 12840 12790 274
547 20250401 110800 1185670035 12840 12810 12840 12810 43
548 20250401 110700 1185118605 12820 12820 12820 12820 11
549 20250401 110600 1184977585 12820 12840 12840 12820 409
550 20250401 110500 1179729945 12830 12840 12840 12830 18
551 20250401 110400 1179498855 12850 12830 12850 12820 334
552 20250401 110300 1175213205 12840 12850 12850 12840 133
553 20250401 110200 1173505425 12840 12830 12840 12830 895
554 20250401 110100 1162020185 12830 12820 12830 12820 219
555 20250401 110000 1159211785 12820 12810 12820 12810 305
556 20250401 105900 1155303915 12820 12810 12820 12810 1183
557 20250401 105800 1140139165 12810 12810 12820 12810 187
558 20250401 105700 1137743645 12820 12820 12830 12820 86
559 20250401 105600 1136641025 12820 12820 12830 12820 168
560 20250401 105500 1134486405 12820 12820 12820 12810 121
561 20250401 105400 1132935555 12830 12830 12840 12820 523
562 20250401 105300 1126223665 12830 12820 12830 12810 282
563 20250401 105200 1122609675 12820 12830 12830 12820 25
564 20250401 105100 1122289125 12830 12820 12840 12820 619
565 20250401 105000 1114351725 12820 12820 12820 12810 285
566 20250401 104900 1110698045 12830 12840 12840 12820 679
567 20250401 104800 1101984095 12840 12840 12840 12830 128
568 20250401 104700 1100340585 12830 12840 12840 12800 534
569 20250401 104600 1093490325 12840 12810 12840 12810 1081
570 20250401 104500 1079630915 12810 12810 12810 12800 571
571 20250401 104400 1072319695 12800 12800 12810 12800 1171
572 20250401 104300 1057327195 12790 12760 12800 12760 1361
573 20250401 104200 1039946975 12750 12740 12750 12720 1191
574 20250401 104100 1024772915 12740 12740 12740 12740 119
575 20250401 104000 1023256855 12750 12740 12750 12700 302
576 20250401 103900 1019407675 12760 12730 12760 12700 2266
577 20250401 103800 990582115 12730 12760 12760 12730 553
578 20250401 103700 983531745 12770 12760 12770 12750 962
579 20250401 103600 971257835 12810 12780 12810 12770 219
580 20250401 103500 968459295 12760 12760 12760 12760 28
581 20250401 103400 968102015 12770 12810 12820 12760 619
582 20250401 103300 960189115 12810 12810 12810 12810 466
583 20250401 103200 954219655 12800 12810 12820 12800 64
584 20250401 103100 953400295 12830 12790 12840 12790 668
585 20250401 103000 944834065 12800 12800 12820 12800 1029
586 20250401 102900 931656895 12790 12790 12800 12790 171
587 20250401 102800 929469795 12800 12800 12800 12800 4
588 20250401 102700 929418595 12800 12770 12800 12770 454
589 20250401 102600 923614565 12780 12790 12790 12780 411
590 20250401 102500 918358215 12790 12790 12790 12790 0
591 20250401 102400 918358215 12790 12790 12790 12790 957
592 20250401 102300 906118185 12800 12800 12810 12770 1317
593 20250401 102200 889261085 12800 12800 12800 12800 17
594 20250401 102100 889043485 12810 12790 12810 12790 226
595 20250401 102000 886150915 12780 12780 12790 12780 350
596 20250401 101900 881676705 12790 12790 12790 12780 52
597 20250401 101800 881012125 12780 12780 12790 12780 887
598 20250401 101700 869675795 12750 12750 12750 12750 10
599 20250401 101600 869548295 12770 12770 12800 12760 1554
600 20250401 101500 849676395 12760 12770 12780 12760 65
601 20250401 101400 848846035 12770 12770 12810 12770 753
602 20250401 101300 839217245 12780 12780 12780 12770 111
603 20250401 101200 837798765 12800 12770 12810 12760 2093
604 20250401 101100 811029415 12770 12740 12770 12740 2300
605 20250401 101000 781690085 12730 12720 12730 12710 386
606 20250401 100900 776779045 12710 12690 12720 12690 699
607 20250401 100800 767889890 12690 12680 12740 12680 686
608 20250401 100700 759166150 12680 12720 12740 12680 170
609 20250401 100600 757004070 12720 12745 12745 12710 474
610 20250401 100500 750969735 12745 12690 12745 12690 1271
611 20250401 100400 734817380 12700 12680 12700 12680 1156
612 20250401 100300 720151310 12680 12670 12700 12660 777
613 20250401 100200 710293200 12680 12670 12680 12650 154
614 20250401 100100 708340920 12680 12650 12680 12650 154
615 20250401 100000 706390680 12680 12600 12680 12600 916
616 20250401 095900 694809660 12560 12580 12580 12560 70
617 20250401 095800 693930060 12600 12550 12600 12550 356
618 20250401 095700 689444810 12580 12550 12580 12550 123
619 20250401 095600 687899030 12580 12600 12600 12580 424
620 20250401 095500 682559360 12590 12590 12590 12590 425
621 20250401 095400 677208610 12610 12580 12610 12530 747
622 20250401 095300 667800630 12580 12600 12610 12580 266
623 20250401 095200 664450670 12620 12630 12640 12620 537
624 20250401 095100 657670740 12630 12680 12690 12630 523
625 20250401 095000 651051510 12690 12650 12690 12610 1550
626 20250401 094900 631451780 12600 12570 12670 12570 1227
627 20250401 094800 615977120 12610 12570 12620 12570 2676
628 20250401 094700 582288420 12570 12540 12570 12530 1256
629 20250401 094600 566534170 12530 12500 12540 12500 373
630 20250401 094500 561866475 12540 12490 12540 12490 1102
631 20250401 094400 548064225 12540 12480 12540 12480 552
632 20250401 094300 541162400 12480 12500 12500 12460 288
633 20250401 094200 537565650 12490 12470 12490 12470 737
634 20250401 094100 528367700 12460 12460 12460 12450 582
635 20250401 094000 521115990 12470 12450 12470 12450 15
636 20250401 093900 520929060 12490 12490 12490 12490 0
637 20250401 093800 520929060 12490 12450 12490 12450 301
638 20250401 093700 517174210 12470 12470 12470 12470 192
639 20250401 093600 514779970 12430 12460 12490 12430 270
640 20250401 093500 511410650 12440 12460 12500 12440 527
641 20250401 093400 504838200 12450 12500 12500 12450 1321
642 20250401 093300 488360430 12500 12510 12520 12490 1026
643 20250401 093200 475529300 12520 12520 12570 12520 851
644 20250401 093100 464862080 12520 12520 12520 12520 181
645 20250401 093000 462595960 12520 12530 12530 12520 744
646 20250401 092900 453274310 12570 12540 12570 12540 270
647 20250401 092800 449886490 12520 12570 12570 12520 453
648 20250401 092700 444211310 12530 12540 12580 12530 235
649 20250401 092600 441259810 12580 12500 12600 12500 633
650 20250401 092500 433293610 12500 12500 12580 12500 2452
651 20250401 092400 402524560 12500 12490 12500 12490 494
652 20250401 092300 396353490 12500 12490 12500 12490 423
653 20250401 092200 391069180 12490 12500 12500 12490 203
654 20250401 092100 388532710 12500 12460 12550 12460 1525
655 20250401 092000 369447890 12460 12470 12470 12460 1007
656 20250401 091900 356897560 12480 12490 12500 12470 887
657 20250401 091800 345826490 12490 12530 12530 12490 3271
658 20250401 091700 304945770 12530 12510 12530 12510 518
659 20250401 091600 298460010 12520 12500 12520 12500 43
660 20250401 091500 297921870 12530 12530 12530 12510 149
661 20250401 091400 296057840 12520 12530 12540 12520 185
662 20250401 091300 293740770 12530 12540 12560 12520 1504
663 20250401 091200 274884560 12540 12540 12550 12540 693
664 20250401 091100 266194330 12540 12530 12550 12510 356
665 20250401 091000 261731890 12550 12490 12550 12490 1042
666 20250401 090900 248685110 12490 12480 12500 12460 602
667 20250401 090800 241167640 12460 12460 12480 12460 490
668 20250401 090700 235059090 12450 12390 12450 12390 538
669 20250401 090600 228361590 12450 12370 12480 12370 2210
670 20250401 090500 200914310 12400 12410 12410 12370 675
671 20250401 090400 192556430 12400 12410 12440 12400 1138
672 20250401 090300 178430650 12410 12410 12420 12410 959
673 20250401 090200 166522840 12410 12410 12460 12410 1575
674 20250401 090100 146960660 12440 12420 12520 12320 4835
675 20250401 090000 86970880 12570 12300 12590 12300 7046