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

688
112610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202600,3701865925,34800,34800,34800,34800,3807
20250401,202500,3701865925,34800,34800,34800,34800,0
20250401,202400,3701865925,34800,34800,34800,34800,0
20250401,202300,3701865925,34800,34800,34800,34800,0
20250401,202200,3701865925,34800,34800,34800,34800,0
20250401,202100,3701865925,34800,34800,34800,34800,0
20250401,202000,3701865925,34800,34800,34800,34800,0
20250401,201900,3701865925,34800,34800,34800,34800,0
20250401,201800,3701865925,34800,34800,34800,34800,0
20250401,201700,3701865925,34800,34800,34800,34800,0
20250401,201600,3701865925,34800,34800,34800,34800,0
20250401,201500,3701865925,34800,34800,34800,34800,0
20250401,201400,3701865925,34800,34800,34800,34800,0
20250401,201300,3701865925,34800,34800,34800,34800,0
20250401,201200,3701865925,34800,34800,34800,34800,0
20250401,201100,3701865925,34800,34800,34800,34800,0
20250401,201000,3701865925,34800,34800,34800,34800,0
20250401,200900,3701865925,34800,34800,34800,34800,0
20250401,200800,3701865925,34800,34800,34800,34800,0
20250401,200700,3701865925,34800,34800,34800,34800,0
20250401,200600,3701865925,34800,34800,34800,34800,0
20250401,200500,3701865925,34800,34800,34800,34800,0
20250401,200400,3701865925,34800,34800,34800,34800,0
20250401,200300,3701865925,34800,34800,34800,34800,0
20250401,200200,3701865925,34800,34800,34800,34800,0
20250401,200100,3701865925,34800,34800,34800,34800,0
20250401,200000,3701865925,34800,34800,34800,34800,0
20250401,195900,3701865925,34800,34800,34800,34800,0
20250401,195800,3701865925,34800,34800,34800,34800,0
20250401,195700,3701865925,34800,34800,34800,34800,0
20250401,195600,3701865925,34800,34800,34800,34800,3807
20250401,195500,3701865925,34800,34800,34800,34800,0
20250401,195400,3701865925,34800,34800,34800,34800,0
20250401,195300,3701865925,34800,34800,34800,34800,0
20250401,195200,3701865925,34800,34800,34800,34800,0
20250401,195100,3701865925,34800,34800,34800,34800,0
20250401,195000,3701865925,34800,34800,34800,34800,0
20250401,194900,3701865925,34800,34800,34800,34800,0
20250401,194800,3701865925,34800,34800,34800,34800,0
20250401,194700,3701865925,34800,34800,34800,34800,0
20250401,194600,3701865925,34800,34800,34800,34800,0
20250401,194500,3701865925,34800,34800,34800,34800,0
20250401,194400,3701865925,34800,34800,34800,34800,0
20250401,194300,3701865925,34800,34800,34800,34800,0
20250401,194200,3701865925,34800,34800,34800,34800,0
20250401,194100,3701865925,34800,34800,34800,34800,0
20250401,194000,3701865925,34800,34800,34800,34800,0
20250401,193900,3701865925,34800,34800,34800,34800,0
20250401,193800,3701865925,34800,34800,34800,34800,0
20250401,193700,3701865925,34800,34800,34800,34800,0
20250401,193600,3701865925,34800,34800,34800,34800,0
20250401,193500,3701865925,34800,34800,34800,34800,0
20250401,193400,3701865925,34800,34800,34800,34800,0
20250401,193300,3701865925,34800,34800,34800,34800,0
20250401,193200,3701865925,34800,34800,34800,34800,0
20250401,193100,3701865925,34800,34800,34800,34800,0
20250401,193000,3701865925,34800,34800,34800,34800,0
20250401,192900,3701865925,34800,34800,34800,34800,0
20250401,192800,3701865925,34800,34800,34800,34800,0
20250401,192700,3701865925,34800,34800,34800,34800,0
20250401,192600,3701865925,34800,34800,34800,34800,3807
20250401,192500,3701865925,34800,34800,34800,34800,0
20250401,192400,3701865925,34800,34800,34800,34800,0
20250401,192300,3701865925,34800,34800,34800,34800,0
20250401,192200,3701865925,34800,34800,34800,34800,0
20250401,192100,3701865925,34800,34800,34800,34800,0
20250401,192000,3701865925,34800,34800,34800,34800,0
20250401,191900,3701865925,34800,34800,34800,34800,0
20250401,191800,3701865925,34800,34800,34800,34800,0
20250401,191700,3701865925,34800,34800,34800,34800,0
20250401,191600,3701865925,34800,34800,34800,34800,0
20250401,191500,3701865925,34800,34800,34800,34800,0
20250401,191400,3701865925,34800,34800,34800,34800,0
20250401,191300,3701865925,34800,34800,34800,34800,0
20250401,191200,3701865925,34800,34800,34800,34800,0
20250401,191100,3701865925,34800,34800,34800,34800,0
20250401,191000,3701865925,34800,34800,34800,34800,0
20250401,190900,3701865925,34800,34800,34800,34800,0
20250401,190800,3701865925,34800,34800,34800,34800,0
20250401,190700,3701865925,34800,34800,34800,34800,0
20250401,190600,3701865925,34800,34800,34800,34800,0
20250401,190500,3701865925,34800,34800,34800,34800,0
20250401,190400,3701865925,34800,34800,34800,34800,0
20250401,190300,3701865925,34800,34800,34800,34800,0
20250401,190200,3701865925,34800,34800,34800,34800,0
20250401,190100,3701865925,34800,34800,34800,34800,0
20250401,190000,3701865925,34800,34800,34800,34800,0
20250401,185900,3701865925,34800,34800,34800,34800,0
20250401,185800,3701865925,34800,34800,34800,34800,0
20250401,185700,3701865925,34800,34800,34800,34800,0
20250401,185600,3701865925,34800,34800,34800,34800,3807
20250401,185500,3701865925,34800,34800,34800,34800,0
20250401,185400,3701865925,34800,34800,34800,34800,0
20250401,185300,3701865925,34800,34800,34800,34800,0
20250401,185200,3701865925,34800,34800,34800,34800,0
20250401,185100,3701865925,34800,34800,34800,34800,0
20250401,185000,3701865925,34800,34800,34800,34800,0
20250401,184900,3701865925,34800,34800,34800,34800,0
20250401,184800,3701865925,34800,34800,34800,34800,0
20250401,184700,3701865925,34800,34800,34800,34800,0
20250401,184600,3701865925,34800,34800,34800,34800,0
20250401,184500,3701865925,34800,34800,34800,34800,0
20250401,184400,3701865925,34800,34800,34800,34800,0
20250401,184300,3701865925,34800,34800,34800,34800,0
20250401,184200,3701865925,34800,34800,34800,34800,0
20250401,184100,3701865925,34800,34800,34800,34800,0
20250401,184000,3701865925,34800,34800,34800,34800,0
20250401,183900,3701865925,34800,34800,34800,34800,0
20250401,183800,3701865925,34800,34800,34800,34800,0
20250401,183700,3701865925,34800,34800,34800,34800,0
20250401,183600,3701865925,34800,34800,34800,34800,0
20250401,183500,3701865925,34800,34800,34800,34800,0
20250401,183400,3701865925,34800,34800,34800,34800,0
20250401,183300,3701865925,34800,34800,34800,34800,0
20250401,183200,3701865925,34800,34800,34800,34800,0
20250401,183100,3701865925,34800,34800,34800,34800,0
20250401,183000,3701865925,34800,34800,34800,34800,0
20250401,182900,3701865925,34800,34800,34800,34800,0
20250401,182800,3701865925,34800,34800,34800,34800,0
20250401,182700,3701865925,34800,34800,34800,34800,0
20250401,182600,3701865925,34800,34800,34800,34800,3807
20250401,182500,3701865925,34800,34800,34800,34800,0
20250401,182400,3701865925,34800,34800,34800,34800,0
20250401,182300,3701865925,34800,34800,34800,34800,0
20250401,182200,3701865925,34800,34800,34800,34800,0
20250401,182100,3701865925,34800,34800,34800,34800,0
20250401,182000,3701865925,34800,34800,34800,34800,0
20250401,181900,3701865925,34800,34800,34800,34800,0
20250401,181800,3701865925,34800,34800,34800,34800,0
20250401,181700,3701865925,34800,34800,34800,34800,0
20250401,181600,3701865925,34800,34800,34800,34800,0
20250401,181500,3701865925,34800,34800,34800,34800,0
20250401,181400,3701865925,34800,34800,34800,34800,0
20250401,181300,3701865925,34800,34800,34800,34800,0
20250401,181200,3701865925,34800,34800,34800,34800,0
20250401,181100,3701865925,34800,34800,34800,34800,0
20250401,181000,3701865925,34800,34800,34800,34800,0
20250401,180900,3701865925,34800,34800,34800,34800,0
20250401,180800,3701865925,34800,34800,34800,34800,0
20250401,180700,3701865925,34800,34800,34800,34800,0
20250401,180600,3701865925,34800,34800,34800,34800,0
20250401,180500,3701865925,34800,34800,34800,34800,0
20250401,180400,3701865925,34800,34800,34800,34800,0
20250401,180300,3701865925,34800,34800,34800,34800,0
20250401,180200,3701865925,34800,34800,34800,34800,0
20250401,180100,3701865925,34800,34800,34800,34800,0
20250401,180000,3701865925,34800,34800,34800,34800,0
20250401,175900,3701865925,34800,34800,34800,34800,0
20250401,175800,3701865925,34800,34800,34800,34800,0
20250401,175700,3701865925,34800,34800,34800,34800,0
20250401,175600,3701865925,34800,34800,34800,34800,3807
20250401,175500,3701865925,34800,34800,34800,34800,0
20250401,175400,3701865925,34800,34800,34800,34800,0
20250401,175300,3701865925,34800,34800,34800,34800,0
20250401,175200,3701865925,34800,34800,34800,34800,0
20250401,175100,3701865925,34800,34800,34800,34800,0
20250401,175000,3701865925,34800,34800,34800,34800,0
20250401,174900,3701865925,34800,34800,34800,34800,0
20250401,174800,3701865925,34800,34800,34800,34800,0
20250401,174700,3701865925,34800,34800,34800,34800,0
20250401,174600,3701865925,34800,34800,34800,34800,0
20250401,174500,3701865925,34800,34800,34800,34800,0
20250401,174400,3701865925,34800,34800,34800,34800,0
20250401,174300,3701865925,34800,34800,34800,34800,0
20250401,174200,3701865925,34800,34800,34800,34800,0
20250401,174100,3701865925,34800,34800,34800,34800,0
20250401,174000,3701865925,34800,34800,34800,34800,0
20250401,173900,3701865925,34800,34800,34800,34800,0
20250401,173800,3701865925,34800,34800,34800,34800,0
20250401,173700,3701865925,34800,34800,34800,34800,0
20250401,173600,3701865925,34800,34800,34800,34800,0
20250401,173500,3701865925,34800,34800,34800,34800,0
20250401,173400,3701865925,34800,34800,34800,34800,0
20250401,173300,3701865925,34800,34800,34800,34800,0
20250401,173200,3701865925,34800,34800,34800,34800,0
20250401,173100,3701865925,34800,34800,34800,34800,0
20250401,173000,3701865925,34800,34800,34800,34800,0
20250401,172900,3701865925,34800,34800,34800,34800,0
20250401,172800,3701865925,34800,34800,34800,34800,0
20250401,172700,3701865925,34800,34800,34800,34800,0
20250401,172600,3701865925,34800,34800,34800,34800,3807
20250401,172500,3701865925,34800,34800,34800,34800,0
20250401,172400,3701865925,34800,34800,34800,34800,0
20250401,172300,3701865925,34800,34800,34800,34800,0
20250401,172200,3701865925,34800,34800,34800,34800,0
20250401,172100,3701865925,34800,34800,34800,34800,0
20250401,172000,3701865925,34800,34800,34800,34800,0
20250401,171900,3701865925,34800,34800,34800,34800,0
20250401,171800,3701865925,34800,34800,34800,34800,0
20250401,171700,3701865925,34800,34800,34800,34800,0
20250401,171600,3701865925,34800,34800,34800,34800,0
20250401,171500,3701865925,34800,34800,34800,34800,0
20250401,171400,3701865925,34800,34800,34800,34800,0
20250401,171300,3701865925,34800,34800,34800,34800,0
20250401,171200,3701865925,34800,34800,34800,34800,0
20250401,171100,3701865925,34800,34800,34800,34800,0
20250401,171000,3701865925,34800,34800,34800,34800,0
20250401,170900,3701865925,34800,34800,34800,34800,0
20250401,170800,3701865925,34800,34800,34800,34800,0
20250401,170700,3701865925,34800,34800,34800,34800,0
20250401,170600,3701865925,34800,34800,34800,34800,0
20250401,170500,3701865925,34800,34800,34800,34800,0
20250401,170400,3701865925,34800,34800,34800,34800,0
20250401,170300,3701865925,34800,34800,34800,34800,0
20250401,170200,3701865925,34800,34800,34800,34800,0
20250401,170100,3701865925,34800,34800,34800,34800,0
20250401,170000,3701865925,34800,34800,34800,34800,0
20250401,165900,3701865925,34800,34800,34800,34800,0
20250401,165800,3701865925,34800,34800,34800,34800,0
20250401,165700,3701865925,34800,34800,34800,34800,0
20250401,165600,3701865925,34800,34800,34800,34800,3807
20250401,165500,3701865925,34800,34800,34800,34800,0
20250401,165400,3701865925,34800,34800,34800,34800,0
20250401,165300,3701865925,34800,34800,34800,34800,0
20250401,165200,3701865925,34800,34800,34800,34800,0
20250401,165100,3701865925,34800,34800,34800,34800,0
20250401,165000,3701865925,34800,34800,34800,34800,0
20250401,164900,3701865925,34800,34800,34800,34800,0
20250401,164800,3701865925,34800,34800,34800,34800,0
20250401,164700,3701865925,34800,34800,34800,34800,0
20250401,164600,3701865925,34800,34800,34800,34800,0
20250401,164500,3701865925,34800,34800,34800,34800,0
20250401,164400,3701865925,34800,34800,34800,34800,0
20250401,164300,3701865925,34800,34800,34800,34800,0
20250401,164200,3701865925,34800,34800,34800,34800,0
20250401,164100,3701865925,34800,34800,34800,34800,0
20250401,164000,3701865925,34800,34800,34800,34800,0
20250401,163900,3701865925,34800,34800,34800,34800,0
20250401,163800,3701865925,34800,34800,34800,34800,0
20250401,163700,3701865925,34800,34800,34800,34800,0
20250401,163600,3701865925,34800,34800,34800,34800,0
20250401,163500,3701865925,34800,34800,34800,34800,0
20250401,163400,3701865925,34800,34800,34800,34800,0
20250401,163300,3701865925,34800,34800,34800,34800,0
20250401,163200,3701865925,34800,34800,34800,34800,0
20250401,163100,3701865925,34800,34800,34800,34800,0
20250401,163000,3701865925,34800,34800,34800,34800,0
20250401,162900,3701865925,34800,34800,34800,34800,0
20250401,162800,3701865925,34800,34800,34800,34800,0
20250401,162700,3701865925,34800,34800,34800,34800,0
20250401,162600,3701865925,34800,34800,34800,34800,3807
20250401,162500,3701865925,34800,34800,34800,34800,0
20250401,162400,3701865925,34800,34800,34800,34800,0
20250401,162300,3701865925,34800,34800,34800,34800,0
20250401,162200,3701865925,34800,34800,34800,34800,0
20250401,162100,3701865925,34800,34800,34800,34800,0
20250401,162000,3701865925,34800,34800,34800,34800,0
20250401,161900,3701865925,34800,34800,34800,34800,0
20250401,161800,3701865925,34800,34800,34800,34800,0
20250401,161700,3701865925,34800,34800,34800,34800,0
20250401,161600,3701865925,34800,34800,34800,34800,0
20250401,161500,3701865925,34800,34800,34800,34800,0
20250401,161400,3701865925,34800,34800,34800,34800,0
20250401,161300,3701865925,34800,34800,34800,34800,0
20250401,161200,3701865925,34800,34800,34800,34800,0
20250401,161100,3701865925,34800,34800,34800,34800,0
20250401,161000,3701865925,34800,34800,34800,34800,0
20250401,160900,3701865925,34800,34800,34800,34800,0
20250401,160800,3701865925,34800,34800,34800,34800,0
20250401,160700,3701865925,34800,34800,34800,34800,0
20250401,160600,3701865925,34800,34800,34800,34800,0
20250401,160500,3701865925,34800,34800,34800,34800,0
20250401,160400,3701865925,34800,34800,34800,34800,0
20250401,160300,3701865925,34800,34800,34800,34800,0
20250401,160200,3701865925,34800,34800,34800,34800,0
20250401,160100,3701865925,34800,34800,34800,34800,0
20250401,160000,3701865925,34800,34800,34800,34800,0
20250401,155900,3701865925,34800,34800,34800,34800,0
20250401,155800,3701865925,34800,34800,34800,34800,0
20250401,155700,3701865925,34800,34800,34800,34800,0
20250401,155600,3701865925,34800,34800,34800,34800,3807
20250401,155500,3701865925,34800,34800,34800,34800,0
20250401,155400,3701865925,34800,34800,34800,34800,0
20250401,155300,3701865925,34800,34800,34800,34800,0
20250401,155200,3701865925,34800,34800,34800,34800,0
20250401,155100,3701865925,34800,34800,34800,34800,0
20250401,155000,3701865925,34800,34800,34800,34800,0
20250401,154900,3701865925,34800,34800,34800,34800,0
20250401,154800,3701865925,34800,34800,34800,34800,0
20250401,154700,3701865925,34800,34800,34800,34800,0
20250401,154600,3701865925,34800,34800,34800,34800,0
20250401,154500,3701865925,34800,34800,34800,34800,0
20250401,154400,3701865925,34800,34800,34800,34800,0
20250401,154300,3701865925,34800,34800,34800,34800,0
20250401,154200,3701865925,34800,34800,34800,34800,0
20250401,154100,3701865925,34800,34800,34800,34800,0
20250401,154000,3701865925,34800,34800,34800,34800,0
20250401,153900,3701865925,34800,34800,34800,34800,0
20250401,153800,3701865925,34800,34800,34800,34800,0
20250401,153700,3701865925,34800,34800,34800,34800,0
20250401,153600,3701865925,34800,34800,34800,34800,0
20250401,153500,3701865925,34800,34800,34800,34800,0
20250401,153400,3701865925,34800,34800,34800,34800,0
20250401,153300,3701865925,34800,34800,34800,34800,0
20250401,153200,3701865925,34800,34800,34800,34800,0
20250401,153100,3701865925,34800,34800,34800,34800,0
20250401,153000,3701865925,34800,34800,34800,34800,3807
20250401,152900,3569382325,34850,34850,34850,34850,0
20250401,152800,3569382325,34850,34850,34850,34850,0
20250401,152700,3569382325,34850,34850,34850,34850,0
20250401,152600,3569382325,34850,34850,34850,34850,0
20250401,152500,3569382325,34850,34850,34850,34850,0
20250401,152400,3569382325,34850,34850,34850,34850,0
20250401,152300,3569382325,34850,34850,34850,34850,0
20250401,152200,3569382325,34850,34850,34850,34850,0
20250401,152100,3569382325,34850,34850,34850,34850,0
20250401,152000,3569382325,34850,34850,34850,34850,0
20250401,151900,3569382325,34850,34950,34950,34800,341
20250401,151800,3557503225,34850,34900,34900,34850,198
20250401,151700,3550595175,34900,34900,34900,34850,471
20250401,151600,3534180075,34850,34850,34900,34850,44
20250401,151500,3532646625,34850,34850,34900,34800,195
20250401,151400,3525849725,34850,34900,34900,34850,145
20250401,151300,3520795350,34900,34900,34900,34800,60
20250401,151200,3518704400,34850,34900,34900,34800,967
20250401,151100,3484996550,34850,34850,34850,34850,6
20250401,151000,3484787450,34850,34850,34900,34850,23
20250401,150900,3483985400,34850,34850,34900,34850,6
20250401,150800,3483776250,34850,34850,34850,34850,10
20250401,150700,3483427750,34900,34800,34900,34800,366
20250401,150600,3470672150,34800,34850,34850,34800,43
20250401,150500,3469174300,34800,34850,34850,34800,942
20250401,150400,3436352800,34850,34900,34900,34850,103
20250401,150300,3432762900,34850,34850,34900,34850,132
20250401,150200,3428162650,34850,34850,34900,34850,434
20250401,150100,3413037300,34900,34850,34900,34850,20
20250401,150000,3412339700,34900,34850,34900,34850,111
20250401,145900,3408470200,34850,34900,34900,34850,124
20250401,145800,3404148700,34850,34900,34900,34850,289
20250401,145700,3394063000,34900,34950,35000,34900,2714
20250401,145600,3299253850,34950,34950,35000,34950,92
20250401,145500,3296036800,35000,35000,35000,34950,69
20250401,145400,3293622450,35000,35000,35000,34950,90
20250401,145300,3290473250,35000,35000,35000,34950,73
20250401,145200,3287918900,34950,35000,35000,34950,130
20250401,145100,3283370100,34950,35000,35000,34950,24
20250401,145000,3282530400,34950,34950,35000,34950,125
20250401,144900,3278157150,34950,34950,35000,34950,85
20250401,144800,3275183500,34950,35000,35000,34950,477
20250401,144700,3258512250,34950,34950,35000,34950,62
20250401,144600,3256343600,34950,35000,35000,34950,67
20250401,144500,3253999200,34950,35000,35000,34950,160
20250401,144400,3248400600,35000,34950,35000,34950,69
20250401,144300,3245986100,34950,35000,35000,34950,29
20250401,144200,3244972000,34950,35000,35000,34950,179
20250401,144100,3238708050,35000,34950,35050,34950,72
20250401,144000,3236188450,34950,34950,35050,34950,25
20250401,143900,3235312900,35000,34950,35000,34950,96
20250401,143800,3231954750,35000,35000,35000,34950,353
20250401,143700,3219603450,34950,35000,35000,34950,58
20250401,143600,3217574575,34950,34950,34950,34950,4
20250401,143500,3217434775,34950,35000,35050,34950,197
20250401,143400,3210541875,35000,35000,35000,34950,669
20250401,143300,3187127375,34950,34950,35000,34950,116
20250401,143200,3183073125,34950,34950,35000,34950,82
20250401,143100,3180204425,35000,35000,35000,34950,74
20250401,143000,3177615775,35000,34950,35000,34950,14
20250401,142900,3177126425,34950,34950,35000,34950,245
20250401,142800,3168561525,35000,34950,35000,34950,60
20250401,142700,3166461925,34950,34950,34950,34950,34
20250401,142600,3165273625,35000,34900,35000,34900,22
20250401,142500,3164504825,34900,34950,34950,34900,221
20250401,142400,3156783475,34950,34900,34950,34900,16
20250401,142300,3156224525,34850,34850,34950,34850,104
20250401,142200,3152593325,34850,34950,34950,34850,250
20250401,142100,3143866225,34900,34900,35000,34850,210
20250401,142000,3136539075,34900,34950,34950,34900,173
20250401,141900,3130494275,34850,34900,34950,34850,1018
20250401,141800,3094965125,34900,34950,35000,34900,996
20250401,141700,3060155875,34950,35000,35000,34950,628
20250401,141600,3038180475,35000,35050,35050,35000,60
20250401,141500,3036078425,35000,35000,35050,35000,184
20250401,141400,3029638325,35000,35050,35050,35000,23
20250401,141300,3028832775,35000,35050,35050,34950,29
20250401,141200,3027816975,34950,35050,35050,34950,322
20250401,141100,3016549825,35000,35050,35050,35000,77
20250401,141000,3013853125,35000,35000,35050,35000,47
20250401,140900,3012208075,35000,34950,35000,34950,385
20250401,140800,2998733525,34950,35000,35000,34950,66
20250401,140700,2996424625,35000,34950,35000,34950,19
20250401,140600,2995760175,34950,34950,35000,34950,360
20250401,140500,2983175875,34950,34950,35000,34950,21
20250401,140400,2982441075,35000,34950,35000,34950,78
20250401,140300,2979712875,34950,35000,35000,34950,45
20250401,140200,2978138675,34950,35000,35000,34950,46
20250401,140100,2976529625,34950,35000,35000,34950,54
20250401,140000,2974640475,34950,34950,35000,34950,96
20250401,135900,2971283375,34950,34950,35000,34950,13
20250401,135800,2970828975,34950,35000,35000,34950,70
20250401,135700,2968380175,35000,34950,35000,34950,6
20250401,135600,2968170375,34950,35000,35000,34950,161
20250401,135500,2962539325,35000,34950,35000,34950,4
20250401,135400,2962399475,35000,34950,35000,34950,18
20250401,135300,2961770325,34950,34950,35000,34950,60
20250401,135200,2959672825,34850,34850,34950,34850,1766
20250401,135100,2898037975,34900,34900,34900,34850,201
20250401,135000,2891024725,34850,34850,34900,34850,186
20250401,134900,2884542275,34850,34900,34900,34850,20
20250401,134800,2883844425,34900,34850,34900,34850,28
20250401,134700,2882868075,34850,34850,34900,34850,33
20250401,134600,2881717725,34900,34900,34900,34850,57
20250401,134500,2879729325,34900,34850,34900,34850,32
20250401,134400,2878612975,34850,34900,34950,34850,137
20250401,134300,2873832775,34900,34850,34950,34850,540
20250401,134200,2854986575,34850,34900,34900,34850,69
20250401,134100,2852578875,34850,34900,34900,34850,70
20250401,134000,2850138225,34900,34900,34900,34850,31
20250401,133900,2849056525,34850,34850,34900,34850,34
20250401,133800,2847870875,34850,34850,34900,34850,44
20250401,133700,2846336575,34850,34850,34850,34850,13
20250401,133600,2845883525,34850,34900,34900,34850,393
20250401,133500,2832171075,34950,34950,34950,34900,146
20250401,133400,2827071275,34900,34850,34950,34850,599
20250401,133300,2806163625,34850,34850,34900,34850,44
20250401,133200,2804629025,34850,34850,34900,34850,41
20250401,133100,2803199375,34850,34850,34850,34850,38
20250401,133000,2801875075,34900,34850,34900,34850,15
20250401,132900,2801351875,34850,34900,34900,34850,82
20250401,132800,2798492075,34850,34900,34900,34850,203
20250401,132700,2791415875,34850,34900,34950,34850,327
20250401,132600,2780004725,34900,34950,34950,34900,29
20250401,132500,2778992525,34900,34900,34950,34900,82
20250401,132400,2776130225,34900,34900,34900,34900,0
20250401,132300,2776130225,34900,34950,34950,34900,129
20250401,132200,2771627675,34850,34900,34900,34850,236
20250401,132100,2763391925,34900,34900,34900,34900,199
20250401,132000,2756446825,34950,34900,34950,34900,38
20250401,131900,2755120125,34900,34850,34900,34850,885
20250401,131800,2724253125,34800,34850,34850,34800,432
20250401,131700,2709201975,34850,34850,34900,34850,102
20250401,131600,2705646125,34900,34850,34900,34850,53
20250401,131500,2703798825,34800,34800,34850,34800,27
20250401,131400,2702858775,34800,34800,34850,34800,107
20250401,131300,2699134275,34800,34800,34800,34800,14
20250401,131200,2698647075,34800,34800,34850,34800,15
20250401,131100,2698124575,34850,34900,34900,34800,282
20250401,131000,2688299925,34850,34850,34850,34850,179
20250401,130900,2682061775,34800,34800,34800,34800,2
20250401,130800,2681992175,34800,34850,34850,34800,36
20250401,130700,2680739325,34800,34800,34850,34800,18
20250401,130600,2680112425,34800,34800,34800,34800,15
20250401,130500,2679590425,34800,34850,34850,34800,296
20250401,130400,2669289175,34800,34800,34800,34800,15
20250401,130300,2668767175,34800,34850,34850,34800,25
20250401,130200,2667895975,34850,34850,34900,34850,527
20250401,130100,2649529575,34850,34900,34900,34850,814
20250401,130000,2621138775,34900,34925,34950,34900,102
20250401,125900,2617576600,34925,34900,34925,34900,31
20250401,125800,2616494550,34900,34900,34925,34900,23
20250401,125700,2615691825,34900,34925,34950,34900,13
20250401,125600,2615237625,34900,34900,34900,34900,40
20250401,125500,2613841625,34900,34900,34950,34900,4
20250401,125400,2613701925,34850,34850,34950,34850,120
20250401,125300,2609510825,34900,34950,34950,34850,1057
20250401,125200,2572607375,34950,35050,35050,34950,204
20250401,125100,2565468725,35000,35000,35000,35000,15
20250401,125000,2564943725,35000,35000,35050,34950,141
20250401,124900,2560005925,35000,35000,35000,34950,75
20250401,124800,2557381075,35000,34950,35050,34950,35
20250401,124700,2556156275,35000,34900,35050,34900,1748
20250401,124600,2495026175,34900,34900,34950,34900,61
20250401,124500,2492895925,34950,34900,34950,34900,52
20250401,124400,2491079475,34950,34900,34950,34900,77
20250401,124300,2488391025,34900,34950,34950,34900,133
20250401,124200,2483744025,34900,34900,34950,34900,48
20250401,124100,2482068325,34900,34950,34950,34900,42
20250401,124000,2480601775,34900,34900,34950,34900,90
20250401,123900,2477460625,34900,34850,34925,34850,745
20250401,123800,2451459975,34900,34900,34900,34850,33
20250401,123700,2450309725,34850,34900,34900,34850,21
20250401,123600,2449577425,34850,34850,34900,34850,158
20250401,123500,2444071025,34850,34850,34900,34850,39
20250401,123400,2442711775,34850,34850,34900,34800,175
20250401,123300,2436606325,34850,34850,34850,34850,18
20250401,123200,2435979025,34800,34800,34900,34750,3021
20250401,123100,2330804725,34750,34750,34800,34750,149
20250401,123000,2325626525,34750,34750,34800,34750,43
20250401,122900,2324132225,34800,34700,34800,34700,94
20250401,122800,2320866225,34700,34750,34800,34700,140
20250401,122700,2316001475,34800,34750,34800,34700,398
20250401,122600,2302172575,34750,34800,34800,34750,437
20250401,122500,2286971725,34750,34750,34750,34750,15
20250401,122400,2286450475,34750,34800,34800,34750,13
20250401,122300,2285998275,34750,34750,34800,34750,54
20250401,122200,2284121675,34750,34750,34750,34750,23
20250401,122100,2283322425,34750,34750,34800,34750,278
20250401,122000,2273661275,34750,34700,34750,34700,52
20250401,121900,2271855675,34800,34750,34850,34650,2394
20250401,121800,2188638725,34700,34700,34700,34650,685
20250401,121700,2164869375,34650,34700,34700,34650,208
20250401,121600,2157654975,34700,34700,34750,34700,715
20250401,121500,2132843700,34675,34675,34675,34675,13
20250401,121400,2132392925,34600,34650,34700,34600,589
20250401,121300,2111986425,34700,34700,34700,34650,63
20250401,121200,2109800625,34750,34650,34750,34600,954
20250401,121100,2076732825,34650,34600,34650,34600,32
20250401,121000,2075625025,34600,34650,34650,34600,39
20250401,120900,2074274875,34600,34600,34650,34600,83
20250401,120800,2071402975,34650,34600,34650,34600,13
20250401,120700,2070952625,34600,34600,34700,34600,195
20250401,120600,2064198825,34600,34650,34650,34600,12
20250401,120500,2063783125,34600,34700,34700,34600,51
20250401,120400,2062016125,34650,34600,34700,34600,3022
20250401,120300,1957302175,34650,34600,34650,34600,41
20250401,120200,1955881775,34600,34600,34600,34550,1364
20250401,120100,1908687525,34550,34600,34600,34550,64
20250401,120000,1906474525,34550,34600,34600,34550,35
20250401,115900,1905264375,34550,34550,34600,34550,83
20250401,115800,1902393975,34550,34550,34600,34500,431
20250401,115700,1887502575,34550,34550,34550,34500,19
20250401,115600,1886846275,34550,34550,34550,34500,48
20250401,115500,1885188825,34550,34500,34550,34500,38
20250401,115400,1883877775,34500,34500,34550,34500,134
20250401,115300,1879254675,34500,34500,34550,34500,357
20250401,115200,1866937275,34550,34550,34550,34500,714
20250401,115100,1842270975,34500,34550,34550,34500,417
20250401,115000,1827883375,34500,34550,34550,34500,16
20250401,114900,1827331325,34500,34550,34550,34500,134
20250401,114800,1822704125,34550,34600,34600,34550,41
20250401,114700,1821287125,34550,34550,34600,34550,29
20250401,114600,1820285125,34550,34600,34600,34500,71
20250401,114500,1817832225,34600,34600,34600,34600,10
20250401,114400,1817486225,34600,34600,34600,34500,38
20250401,114300,1816173075,34500,34500,34600,34500,39
20250401,114200,1814825625,34600,34600,34600,34500,675
20250401,114100,1791501575,34600,34600,34600,34600,65
20250401,114000,1789252575,34650,34650,34650,34600,186
20250401,113900,1782814825,34600,34600,34700,34600,335
20250401,113800,1771212925,34550,34550,34650,34550,682
20250401,113700,1747616675,34550,34600,34600,34550,23
20250401,113600,1746821925,34600,34550,34600,34550,31
20250401,113500,1745750075,34600,34600,34600,34550,13
20250401,113400,1745300325,34550,34550,34600,34550,66
20250401,113300,1743018675,34600,34550,34600,34550,26
20250401,113200,1742119875,34600,34600,34650,34550,318
20250401,113100,1731116925,34600,34600,34650,34600,125
20250401,113000,1726788425,34600,34550,34600,34550,60
20250401,112900,1724712775,34550,34600,34600,34550,108
20250401,112800,1720977025,34550,34650,34650,34550,1402
20250401,112700,1672430725,34600,34600,34650,34600,22
20250401,112600,1671669475,34600,34600,34650,34550,80
20250401,112500,1668901775,34650,34600,34650,34550,177
20250401,112400,1662778675,34550,34600,34600,34550,32
20250401,112300,1661671625,34600,34600,34600,34550,31
20250401,112200,1660599225,34600,34550,34600,34550,35
20250401,112100,1659389525,34600,34550,34600,34550,53
20250401,112000,1657555875,34600,34600,34650,34600,88
20250401,111900,1654509625,34650,34600,34650,34600,113
20250401,111800,1650599775,34600,34600,34650,34600,610
20250401,111700,1629491275,34550,34575,34600,34550,35
20250401,111600,1628281325,34600,34600,34600,34550,93
20250401,111500,1625064725,34550,34525,34600,34500,1444
20250401,111400,1575154850,34500,34500,34500,34500,187
20250401,111300,1568703350,34450,34550,34550,34450,398
20250401,111200,1554970450,34500,34550,34550,34500,11
20250401,111100,1554590450,34500,34600,34600,34500,591
20250401,111000,1534174350,34550,34600,34600,34550,86
20250401,110900,1531202250,34550,34600,34600,34550,39
20250401,110800,1529854150,34550,34600,34600,34550,306
20250401,110700,1519268500,34600,34550,34600,34500,187
20250401,110600,1512809150,34500,34600,34650,34500,486
20250401,110500,1495996950,34650,34600,34650,34550,567
20250401,110400,1476352525,34550,34550,34700,34500,1604
20250401,110300,1420767525,34500,34450,34600,34450,174
20250401,110200,1414751975,34550,34550,34550,34450,99
20250401,110100,1411332225,34400,34450,34550,34400,404
20250401,110000,1397395925,34450,34450,34500,34400,255
20250401,105900,1388604925,34300,34400,34500,34250,1137
20250401,105800,1349408175,34200,34400,34400,34200,367
20250401,105700,1336787775,34150,34450,34450,34150,1867
20250401,105600,1272683375,34450,34300,34450,34300,516
20250401,105500,1254947225,34300,34300,34350,34300,252
20250401,105400,1246302075,34250,34300,34300,34250,12
20250401,105300,1245890525,34300,34300,34300,34250,59
20250401,105200,1243867125,34300,34300,34300,34250,50
20250401,105100,1242153425,34250,34250,34300,34250,31
20250401,105000,1241091525,34300,34350,34350,34300,329
20250401,104900,1229803275,34350,34250,34350,34200,477
20250401,104800,1213449275,34200,34150,34200,34150,65
20250401,104700,1211226575,34200,34250,34250,34150,241
20250401,104600,1202981275,34200,34250,34250,34200,285
20250401,104500,1193232575,34250,34200,34250,34150,541
20250401,104400,1174722425,34150,34100,34200,34050,784
20250401,104300,1147952425,34100,34050,34100,33950,637
20250401,104200,1126238425,34000,34100,34100,34000,1394
20250401,104100,1078776675,34100,34000,34100,34000,195
20250401,104000,1072143975,34000,33950,34000,33950,55
20250401,103900,1070275225,34000,34000,34000,33950,56
20250401,103800,1068371475,34000,34000,34000,33950,12
20250401,103700,1067963525,33950,33950,33950,33950,27
20250401,103600,1067046875,34000,34000,34050,33950,984
20250401,103500,1033591325,34000,34000,34000,33950,235
20250401,103400,1025602175,34050,34050,34050,34000,361
20250401,103300,1013312975,34050,34100,34100,34050,60
20250401,103200,1011267325,34100,34100,34100,34050,37
20250401,103100,1010005875,34100,34175,34175,34050,231
20250401,103000,1002119625,34175,34100,34200,34100,75
20250401,102900,999558675,34100,34025,34150,34000,859
20250401,102800,970272625,34025,34000,34025,34000,29
20250401,102700,969286500,34025,34025,34025,34000,40
20250401,102600,967925600,34025,34050,34050,34000,84
20250401,102500,965065875,34075,34050,34075,34050,26
20250401,102400,964180550,34075,34050,34075,34050,36
20250401,102300,962954175,34050,34050,34050,34050,1
20250401,102200,962920125,34050,34050,34050,34000,81
20250401,102100,960163175,34050,34000,34050,34000,165
20250401,102000,954545075,34000,34050,34050,34000,61
20250401,101900,952468075,34000,34000,34050,34000,50
20250401,101800,950765925,34000,34150,34150,34000,297
20250401,101700,940650525,34100,34100,34150,34050,87
20250401,101600,937681675,34100,34050,34100,34050,5
20250401,101500,937511275,34050,34150,34150,34050,274
20250401,101400,928170775,34100,34050,34100,34000,331
20250401,101300,916888475,34050,34050,34050,34050,8
20250401,101200,916616075,34050,34050,34100,34000,56
20250401,101100,914709675,33950,33950,34050,33900,1326
20250401,101000,869646125,33900,33850,33950,33800,149
20250401,100900,864595525,33850,33900,33900,33850,84
20250401,100800,861749275,33800,33850,33900,33800,28
20250401,100700,860802125,33850,33850,33900,33850,12
20250401,100600,860395875,33800,33850,33850,33800,285
20250401,100500,850749775,33800,33800,33850,33800,209
20250401,100400,843685375,33850,33800,33850,33800,38
20250401,100300,842399775,33800,33750,33875,33750,1845
20250401,100200,780073375,33700,33700,33750,33700,24
20250401,100100,779263525,33750,33750,33750,33700,33
20250401,100000,778149875,33700,33750,33750,33700,64
20250401,095900,775992425,33700,33700,33750,33700,64
20250401,095800,773835125,33700,33750,33750,33700,67
20250401,095700,771576300,33700,33700,33750,33700,77
20250401,095600,768981150,33750,33700,33750,33700,125
20250401,095500,764768200,33700,33750,33750,33700,198
20250401,095400,758094200,33700,33700,33750,33700,79
20250401,095300,755431550,33700,33800,33800,33650,2579
20250401,095200,668401800,33850,33850,33850,33800,74
20250401,095100,665899400,33800,33800,33850,33800,120
20250401,095000,661843100,33800,33850,33900,33800,243
20250401,094900,653617650,33850,33800,33900,33800,80
20250401,094800,650910200,33850,33800,33900,33800,403
20250401,094700,637271800,33850,33800,33850,33800,166
20250401,094600,631655300,33850,33850,33850,33800,95
20250401,094500,628442300,33850,33800,33850,33800,127
20250401,094400,624147250,33800,33850,33850,33800,87
20250401,094300,621204850,33800,33850,33850,33800,106
20250401,094200,617620500,33850,33800,33850,33800,139
20250401,094100,612918700,33800,33850,33850,33800,181
20250401,094000,606794100,33800,33850,33900,33800,225
20250401,093900,599185400,33800,33850,33850,33800,140
20250401,093800,594450350,33800,33800,33850,33800,67
20250401,093700,592184900,33800,33800,33900,33800,281
20250401,093600,582676550,33850,33850,33900,33800,552
20250401,093500,563994450,33800,33800,33900,33750,577
20250401,093400,544490850,33850,33850,33850,33800,358
20250401,093300,532374850,33800,33900,33900,33800,237
20250401,093200,524356150,33850,33950,33950,33850,1533
20250401,093100,472406700,33900,33900,33950,33900,304
20250401,093000,462091300,33950,34050,34050,33900,1403
20250401,092900,414432900,34050,34100,34100,34050,299
20250401,092800,404251600,34050,34050,34100,34050,51
20250401,092700,402514900,34050,34050,34100,34050,30
20250401,092600,401493100,34050,34100,34100,34050,417
20250401,092500,387291450,34100,34100,34100,34050,5
20250401,092400,387121000,34050,34100,34100,34050,1820
20250401,092300,325083600,34050,34200,34200,34050,818
20250401,092200,297165950,34150,34200,34200,34150,80
20250401,092100,294430400,34200,34200,34200,34150,252
20250401,092000,285814150,34150,34200,34200,34150,127
20250401,091900,281476750,34150,34200,34200,34150,326
20250401,091800,270331100,34150,34200,34250,34150,168
20250401,091700,264586050,34200,34200,34250,34200,207
20250401,091600,257504900,34250,34250,34300,34200,532
20250401,091500,239283650,34250,34200,34250,34200,342
20250401,091400,227572050,34250,34200,34250,34200,77
20250401,091300,224935300,34250,34300,34300,34200,255
20250401,091200,216207000,34300,34300,34350,34250,65
20250401,091100,213977500,34300,34300,34300,34250,80
20250401,091000,211233700,34300,34200,34300,34150,148
20250401,090900,206168550,34150,34200,34200,34150,29
20250401,090800,205177100,34200,34150,34200,34100,388
20250401,090700,191918700,34100,34100,34150,34000,44
20250401,090600,190418050,34100,34100,34100,34000,76
20250401,090500,187829250,34100,33950,34100,33950,348
20250401,090400,175986550,33950,33950,34000,33900,523
20250401,090300,158253700,33900,34050,34050,33850,477
20250401,090200,142073200,33900,33900,34100,33900,338
20250401,090100,130601150,33950,34050,34150,33950,742
20250401,090000,105362800,34000,33950,34400,33950,3101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202600 3701865925 34800 34800 34800 34800 3807
3 20250401 202500 3701865925 34800 34800 34800 34800 0
4 20250401 202400 3701865925 34800 34800 34800 34800 0
5 20250401 202300 3701865925 34800 34800 34800 34800 0
6 20250401 202200 3701865925 34800 34800 34800 34800 0
7 20250401 202100 3701865925 34800 34800 34800 34800 0
8 20250401 202000 3701865925 34800 34800 34800 34800 0
9 20250401 201900 3701865925 34800 34800 34800 34800 0
10 20250401 201800 3701865925 34800 34800 34800 34800 0
11 20250401 201700 3701865925 34800 34800 34800 34800 0
12 20250401 201600 3701865925 34800 34800 34800 34800 0
13 20250401 201500 3701865925 34800 34800 34800 34800 0
14 20250401 201400 3701865925 34800 34800 34800 34800 0
15 20250401 201300 3701865925 34800 34800 34800 34800 0
16 20250401 201200 3701865925 34800 34800 34800 34800 0
17 20250401 201100 3701865925 34800 34800 34800 34800 0
18 20250401 201000 3701865925 34800 34800 34800 34800 0
19 20250401 200900 3701865925 34800 34800 34800 34800 0
20 20250401 200800 3701865925 34800 34800 34800 34800 0
21 20250401 200700 3701865925 34800 34800 34800 34800 0
22 20250401 200600 3701865925 34800 34800 34800 34800 0
23 20250401 200500 3701865925 34800 34800 34800 34800 0
24 20250401 200400 3701865925 34800 34800 34800 34800 0
25 20250401 200300 3701865925 34800 34800 34800 34800 0
26 20250401 200200 3701865925 34800 34800 34800 34800 0
27 20250401 200100 3701865925 34800 34800 34800 34800 0
28 20250401 200000 3701865925 34800 34800 34800 34800 0
29 20250401 195900 3701865925 34800 34800 34800 34800 0
30 20250401 195800 3701865925 34800 34800 34800 34800 0
31 20250401 195700 3701865925 34800 34800 34800 34800 0
32 20250401 195600 3701865925 34800 34800 34800 34800 3807
33 20250401 195500 3701865925 34800 34800 34800 34800 0
34 20250401 195400 3701865925 34800 34800 34800 34800 0
35 20250401 195300 3701865925 34800 34800 34800 34800 0
36 20250401 195200 3701865925 34800 34800 34800 34800 0
37 20250401 195100 3701865925 34800 34800 34800 34800 0
38 20250401 195000 3701865925 34800 34800 34800 34800 0
39 20250401 194900 3701865925 34800 34800 34800 34800 0
40 20250401 194800 3701865925 34800 34800 34800 34800 0
41 20250401 194700 3701865925 34800 34800 34800 34800 0
42 20250401 194600 3701865925 34800 34800 34800 34800 0
43 20250401 194500 3701865925 34800 34800 34800 34800 0
44 20250401 194400 3701865925 34800 34800 34800 34800 0
45 20250401 194300 3701865925 34800 34800 34800 34800 0
46 20250401 194200 3701865925 34800 34800 34800 34800 0
47 20250401 194100 3701865925 34800 34800 34800 34800 0
48 20250401 194000 3701865925 34800 34800 34800 34800 0
49 20250401 193900 3701865925 34800 34800 34800 34800 0
50 20250401 193800 3701865925 34800 34800 34800 34800 0
51 20250401 193700 3701865925 34800 34800 34800 34800 0
52 20250401 193600 3701865925 34800 34800 34800 34800 0
53 20250401 193500 3701865925 34800 34800 34800 34800 0
54 20250401 193400 3701865925 34800 34800 34800 34800 0
55 20250401 193300 3701865925 34800 34800 34800 34800 0
56 20250401 193200 3701865925 34800 34800 34800 34800 0
57 20250401 193100 3701865925 34800 34800 34800 34800 0
58 20250401 193000 3701865925 34800 34800 34800 34800 0
59 20250401 192900 3701865925 34800 34800 34800 34800 0
60 20250401 192800 3701865925 34800 34800 34800 34800 0
61 20250401 192700 3701865925 34800 34800 34800 34800 0
62 20250401 192600 3701865925 34800 34800 34800 34800 3807
63 20250401 192500 3701865925 34800 34800 34800 34800 0
64 20250401 192400 3701865925 34800 34800 34800 34800 0
65 20250401 192300 3701865925 34800 34800 34800 34800 0
66 20250401 192200 3701865925 34800 34800 34800 34800 0
67 20250401 192100 3701865925 34800 34800 34800 34800 0
68 20250401 192000 3701865925 34800 34800 34800 34800 0
69 20250401 191900 3701865925 34800 34800 34800 34800 0
70 20250401 191800 3701865925 34800 34800 34800 34800 0
71 20250401 191700 3701865925 34800 34800 34800 34800 0
72 20250401 191600 3701865925 34800 34800 34800 34800 0
73 20250401 191500 3701865925 34800 34800 34800 34800 0
74 20250401 191400 3701865925 34800 34800 34800 34800 0
75 20250401 191300 3701865925 34800 34800 34800 34800 0
76 20250401 191200 3701865925 34800 34800 34800 34800 0
77 20250401 191100 3701865925 34800 34800 34800 34800 0
78 20250401 191000 3701865925 34800 34800 34800 34800 0
79 20250401 190900 3701865925 34800 34800 34800 34800 0
80 20250401 190800 3701865925 34800 34800 34800 34800 0
81 20250401 190700 3701865925 34800 34800 34800 34800 0
82 20250401 190600 3701865925 34800 34800 34800 34800 0
83 20250401 190500 3701865925 34800 34800 34800 34800 0
84 20250401 190400 3701865925 34800 34800 34800 34800 0
85 20250401 190300 3701865925 34800 34800 34800 34800 0
86 20250401 190200 3701865925 34800 34800 34800 34800 0
87 20250401 190100 3701865925 34800 34800 34800 34800 0
88 20250401 190000 3701865925 34800 34800 34800 34800 0
89 20250401 185900 3701865925 34800 34800 34800 34800 0
90 20250401 185800 3701865925 34800 34800 34800 34800 0
91 20250401 185700 3701865925 34800 34800 34800 34800 0
92 20250401 185600 3701865925 34800 34800 34800 34800 3807
93 20250401 185500 3701865925 34800 34800 34800 34800 0
94 20250401 185400 3701865925 34800 34800 34800 34800 0
95 20250401 185300 3701865925 34800 34800 34800 34800 0
96 20250401 185200 3701865925 34800 34800 34800 34800 0
97 20250401 185100 3701865925 34800 34800 34800 34800 0
98 20250401 185000 3701865925 34800 34800 34800 34800 0
99 20250401 184900 3701865925 34800 34800 34800 34800 0
100 20250401 184800 3701865925 34800 34800 34800 34800 0
101 20250401 184700 3701865925 34800 34800 34800 34800 0
102 20250401 184600 3701865925 34800 34800 34800 34800 0
103 20250401 184500 3701865925 34800 34800 34800 34800 0
104 20250401 184400 3701865925 34800 34800 34800 34800 0
105 20250401 184300 3701865925 34800 34800 34800 34800 0
106 20250401 184200 3701865925 34800 34800 34800 34800 0
107 20250401 184100 3701865925 34800 34800 34800 34800 0
108 20250401 184000 3701865925 34800 34800 34800 34800 0
109 20250401 183900 3701865925 34800 34800 34800 34800 0
110 20250401 183800 3701865925 34800 34800 34800 34800 0
111 20250401 183700 3701865925 34800 34800 34800 34800 0
112 20250401 183600 3701865925 34800 34800 34800 34800 0
113 20250401 183500 3701865925 34800 34800 34800 34800 0
114 20250401 183400 3701865925 34800 34800 34800 34800 0
115 20250401 183300 3701865925 34800 34800 34800 34800 0
116 20250401 183200 3701865925 34800 34800 34800 34800 0
117 20250401 183100 3701865925 34800 34800 34800 34800 0
118 20250401 183000 3701865925 34800 34800 34800 34800 0
119 20250401 182900 3701865925 34800 34800 34800 34800 0
120 20250401 182800 3701865925 34800 34800 34800 34800 0
121 20250401 182700 3701865925 34800 34800 34800 34800 0
122 20250401 182600 3701865925 34800 34800 34800 34800 3807
123 20250401 182500 3701865925 34800 34800 34800 34800 0
124 20250401 182400 3701865925 34800 34800 34800 34800 0
125 20250401 182300 3701865925 34800 34800 34800 34800 0
126 20250401 182200 3701865925 34800 34800 34800 34800 0
127 20250401 182100 3701865925 34800 34800 34800 34800 0
128 20250401 182000 3701865925 34800 34800 34800 34800 0
129 20250401 181900 3701865925 34800 34800 34800 34800 0
130 20250401 181800 3701865925 34800 34800 34800 34800 0
131 20250401 181700 3701865925 34800 34800 34800 34800 0
132 20250401 181600 3701865925 34800 34800 34800 34800 0
133 20250401 181500 3701865925 34800 34800 34800 34800 0
134 20250401 181400 3701865925 34800 34800 34800 34800 0
135 20250401 181300 3701865925 34800 34800 34800 34800 0
136 20250401 181200 3701865925 34800 34800 34800 34800 0
137 20250401 181100 3701865925 34800 34800 34800 34800 0
138 20250401 181000 3701865925 34800 34800 34800 34800 0
139 20250401 180900 3701865925 34800 34800 34800 34800 0
140 20250401 180800 3701865925 34800 34800 34800 34800 0
141 20250401 180700 3701865925 34800 34800 34800 34800 0
142 20250401 180600 3701865925 34800 34800 34800 34800 0
143 20250401 180500 3701865925 34800 34800 34800 34800 0
144 20250401 180400 3701865925 34800 34800 34800 34800 0
145 20250401 180300 3701865925 34800 34800 34800 34800 0
146 20250401 180200 3701865925 34800 34800 34800 34800 0
147 20250401 180100 3701865925 34800 34800 34800 34800 0
148 20250401 180000 3701865925 34800 34800 34800 34800 0
149 20250401 175900 3701865925 34800 34800 34800 34800 0
150 20250401 175800 3701865925 34800 34800 34800 34800 0
151 20250401 175700 3701865925 34800 34800 34800 34800 0
152 20250401 175600 3701865925 34800 34800 34800 34800 3807
153 20250401 175500 3701865925 34800 34800 34800 34800 0
154 20250401 175400 3701865925 34800 34800 34800 34800 0
155 20250401 175300 3701865925 34800 34800 34800 34800 0
156 20250401 175200 3701865925 34800 34800 34800 34800 0
157 20250401 175100 3701865925 34800 34800 34800 34800 0
158 20250401 175000 3701865925 34800 34800 34800 34800 0
159 20250401 174900 3701865925 34800 34800 34800 34800 0
160 20250401 174800 3701865925 34800 34800 34800 34800 0
161 20250401 174700 3701865925 34800 34800 34800 34800 0
162 20250401 174600 3701865925 34800 34800 34800 34800 0
163 20250401 174500 3701865925 34800 34800 34800 34800 0
164 20250401 174400 3701865925 34800 34800 34800 34800 0
165 20250401 174300 3701865925 34800 34800 34800 34800 0
166 20250401 174200 3701865925 34800 34800 34800 34800 0
167 20250401 174100 3701865925 34800 34800 34800 34800 0
168 20250401 174000 3701865925 34800 34800 34800 34800 0
169 20250401 173900 3701865925 34800 34800 34800 34800 0
170 20250401 173800 3701865925 34800 34800 34800 34800 0
171 20250401 173700 3701865925 34800 34800 34800 34800 0
172 20250401 173600 3701865925 34800 34800 34800 34800 0
173 20250401 173500 3701865925 34800 34800 34800 34800 0
174 20250401 173400 3701865925 34800 34800 34800 34800 0
175 20250401 173300 3701865925 34800 34800 34800 34800 0
176 20250401 173200 3701865925 34800 34800 34800 34800 0
177 20250401 173100 3701865925 34800 34800 34800 34800 0
178 20250401 173000 3701865925 34800 34800 34800 34800 0
179 20250401 172900 3701865925 34800 34800 34800 34800 0
180 20250401 172800 3701865925 34800 34800 34800 34800 0
181 20250401 172700 3701865925 34800 34800 34800 34800 0
182 20250401 172600 3701865925 34800 34800 34800 34800 3807
183 20250401 172500 3701865925 34800 34800 34800 34800 0
184 20250401 172400 3701865925 34800 34800 34800 34800 0
185 20250401 172300 3701865925 34800 34800 34800 34800 0
186 20250401 172200 3701865925 34800 34800 34800 34800 0
187 20250401 172100 3701865925 34800 34800 34800 34800 0
188 20250401 172000 3701865925 34800 34800 34800 34800 0
189 20250401 171900 3701865925 34800 34800 34800 34800 0
190 20250401 171800 3701865925 34800 34800 34800 34800 0
191 20250401 171700 3701865925 34800 34800 34800 34800 0
192 20250401 171600 3701865925 34800 34800 34800 34800 0
193 20250401 171500 3701865925 34800 34800 34800 34800 0
194 20250401 171400 3701865925 34800 34800 34800 34800 0
195 20250401 171300 3701865925 34800 34800 34800 34800 0
196 20250401 171200 3701865925 34800 34800 34800 34800 0
197 20250401 171100 3701865925 34800 34800 34800 34800 0
198 20250401 171000 3701865925 34800 34800 34800 34800 0
199 20250401 170900 3701865925 34800 34800 34800 34800 0
200 20250401 170800 3701865925 34800 34800 34800 34800 0
201 20250401 170700 3701865925 34800 34800 34800 34800 0
202 20250401 170600 3701865925 34800 34800 34800 34800 0
203 20250401 170500 3701865925 34800 34800 34800 34800 0
204 20250401 170400 3701865925 34800 34800 34800 34800 0
205 20250401 170300 3701865925 34800 34800 34800 34800 0
206 20250401 170200 3701865925 34800 34800 34800 34800 0
207 20250401 170100 3701865925 34800 34800 34800 34800 0
208 20250401 170000 3701865925 34800 34800 34800 34800 0
209 20250401 165900 3701865925 34800 34800 34800 34800 0
210 20250401 165800 3701865925 34800 34800 34800 34800 0
211 20250401 165700 3701865925 34800 34800 34800 34800 0
212 20250401 165600 3701865925 34800 34800 34800 34800 3807
213 20250401 165500 3701865925 34800 34800 34800 34800 0
214 20250401 165400 3701865925 34800 34800 34800 34800 0
215 20250401 165300 3701865925 34800 34800 34800 34800 0
216 20250401 165200 3701865925 34800 34800 34800 34800 0
217 20250401 165100 3701865925 34800 34800 34800 34800 0
218 20250401 165000 3701865925 34800 34800 34800 34800 0
219 20250401 164900 3701865925 34800 34800 34800 34800 0
220 20250401 164800 3701865925 34800 34800 34800 34800 0
221 20250401 164700 3701865925 34800 34800 34800 34800 0
222 20250401 164600 3701865925 34800 34800 34800 34800 0
223 20250401 164500 3701865925 34800 34800 34800 34800 0
224 20250401 164400 3701865925 34800 34800 34800 34800 0
225 20250401 164300 3701865925 34800 34800 34800 34800 0
226 20250401 164200 3701865925 34800 34800 34800 34800 0
227 20250401 164100 3701865925 34800 34800 34800 34800 0
228 20250401 164000 3701865925 34800 34800 34800 34800 0
229 20250401 163900 3701865925 34800 34800 34800 34800 0
230 20250401 163800 3701865925 34800 34800 34800 34800 0
231 20250401 163700 3701865925 34800 34800 34800 34800 0
232 20250401 163600 3701865925 34800 34800 34800 34800 0
233 20250401 163500 3701865925 34800 34800 34800 34800 0
234 20250401 163400 3701865925 34800 34800 34800 34800 0
235 20250401 163300 3701865925 34800 34800 34800 34800 0
236 20250401 163200 3701865925 34800 34800 34800 34800 0
237 20250401 163100 3701865925 34800 34800 34800 34800 0
238 20250401 163000 3701865925 34800 34800 34800 34800 0
239 20250401 162900 3701865925 34800 34800 34800 34800 0
240 20250401 162800 3701865925 34800 34800 34800 34800 0
241 20250401 162700 3701865925 34800 34800 34800 34800 0
242 20250401 162600 3701865925 34800 34800 34800 34800 3807
243 20250401 162500 3701865925 34800 34800 34800 34800 0
244 20250401 162400 3701865925 34800 34800 34800 34800 0
245 20250401 162300 3701865925 34800 34800 34800 34800 0
246 20250401 162200 3701865925 34800 34800 34800 34800 0
247 20250401 162100 3701865925 34800 34800 34800 34800 0
248 20250401 162000 3701865925 34800 34800 34800 34800 0
249 20250401 161900 3701865925 34800 34800 34800 34800 0
250 20250401 161800 3701865925 34800 34800 34800 34800 0
251 20250401 161700 3701865925 34800 34800 34800 34800 0
252 20250401 161600 3701865925 34800 34800 34800 34800 0
253 20250401 161500 3701865925 34800 34800 34800 34800 0
254 20250401 161400 3701865925 34800 34800 34800 34800 0
255 20250401 161300 3701865925 34800 34800 34800 34800 0
256 20250401 161200 3701865925 34800 34800 34800 34800 0
257 20250401 161100 3701865925 34800 34800 34800 34800 0
258 20250401 161000 3701865925 34800 34800 34800 34800 0
259 20250401 160900 3701865925 34800 34800 34800 34800 0
260 20250401 160800 3701865925 34800 34800 34800 34800 0
261 20250401 160700 3701865925 34800 34800 34800 34800 0
262 20250401 160600 3701865925 34800 34800 34800 34800 0
263 20250401 160500 3701865925 34800 34800 34800 34800 0
264 20250401 160400 3701865925 34800 34800 34800 34800 0
265 20250401 160300 3701865925 34800 34800 34800 34800 0
266 20250401 160200 3701865925 34800 34800 34800 34800 0
267 20250401 160100 3701865925 34800 34800 34800 34800 0
268 20250401 160000 3701865925 34800 34800 34800 34800 0
269 20250401 155900 3701865925 34800 34800 34800 34800 0
270 20250401 155800 3701865925 34800 34800 34800 34800 0
271 20250401 155700 3701865925 34800 34800 34800 34800 0
272 20250401 155600 3701865925 34800 34800 34800 34800 3807
273 20250401 155500 3701865925 34800 34800 34800 34800 0
274 20250401 155400 3701865925 34800 34800 34800 34800 0
275 20250401 155300 3701865925 34800 34800 34800 34800 0
276 20250401 155200 3701865925 34800 34800 34800 34800 0
277 20250401 155100 3701865925 34800 34800 34800 34800 0
278 20250401 155000 3701865925 34800 34800 34800 34800 0
279 20250401 154900 3701865925 34800 34800 34800 34800 0
280 20250401 154800 3701865925 34800 34800 34800 34800 0
281 20250401 154700 3701865925 34800 34800 34800 34800 0
282 20250401 154600 3701865925 34800 34800 34800 34800 0
283 20250401 154500 3701865925 34800 34800 34800 34800 0
284 20250401 154400 3701865925 34800 34800 34800 34800 0
285 20250401 154300 3701865925 34800 34800 34800 34800 0
286 20250401 154200 3701865925 34800 34800 34800 34800 0
287 20250401 154100 3701865925 34800 34800 34800 34800 0
288 20250401 154000 3701865925 34800 34800 34800 34800 0
289 20250401 153900 3701865925 34800 34800 34800 34800 0
290 20250401 153800 3701865925 34800 34800 34800 34800 0
291 20250401 153700 3701865925 34800 34800 34800 34800 0
292 20250401 153600 3701865925 34800 34800 34800 34800 0
293 20250401 153500 3701865925 34800 34800 34800 34800 0
294 20250401 153400 3701865925 34800 34800 34800 34800 0
295 20250401 153300 3701865925 34800 34800 34800 34800 0
296 20250401 153200 3701865925 34800 34800 34800 34800 0
297 20250401 153100 3701865925 34800 34800 34800 34800 0
298 20250401 153000 3701865925 34800 34800 34800 34800 3807
299 20250401 152900 3569382325 34850 34850 34850 34850 0
300 20250401 152800 3569382325 34850 34850 34850 34850 0
301 20250401 152700 3569382325 34850 34850 34850 34850 0
302 20250401 152600 3569382325 34850 34850 34850 34850 0
303 20250401 152500 3569382325 34850 34850 34850 34850 0
304 20250401 152400 3569382325 34850 34850 34850 34850 0
305 20250401 152300 3569382325 34850 34850 34850 34850 0
306 20250401 152200 3569382325 34850 34850 34850 34850 0
307 20250401 152100 3569382325 34850 34850 34850 34850 0
308 20250401 152000 3569382325 34850 34850 34850 34850 0
309 20250401 151900 3569382325 34850 34950 34950 34800 341
310 20250401 151800 3557503225 34850 34900 34900 34850 198
311 20250401 151700 3550595175 34900 34900 34900 34850 471
312 20250401 151600 3534180075 34850 34850 34900 34850 44
313 20250401 151500 3532646625 34850 34850 34900 34800 195
314 20250401 151400 3525849725 34850 34900 34900 34850 145
315 20250401 151300 3520795350 34900 34900 34900 34800 60
316 20250401 151200 3518704400 34850 34900 34900 34800 967
317 20250401 151100 3484996550 34850 34850 34850 34850 6
318 20250401 151000 3484787450 34850 34850 34900 34850 23
319 20250401 150900 3483985400 34850 34850 34900 34850 6
320 20250401 150800 3483776250 34850 34850 34850 34850 10
321 20250401 150700 3483427750 34900 34800 34900 34800 366
322 20250401 150600 3470672150 34800 34850 34850 34800 43
323 20250401 150500 3469174300 34800 34850 34850 34800 942
324 20250401 150400 3436352800 34850 34900 34900 34850 103
325 20250401 150300 3432762900 34850 34850 34900 34850 132
326 20250401 150200 3428162650 34850 34850 34900 34850 434
327 20250401 150100 3413037300 34900 34850 34900 34850 20
328 20250401 150000 3412339700 34900 34850 34900 34850 111
329 20250401 145900 3408470200 34850 34900 34900 34850 124
330 20250401 145800 3404148700 34850 34900 34900 34850 289
331 20250401 145700 3394063000 34900 34950 35000 34900 2714
332 20250401 145600 3299253850 34950 34950 35000 34950 92
333 20250401 145500 3296036800 35000 35000 35000 34950 69
334 20250401 145400 3293622450 35000 35000 35000 34950 90
335 20250401 145300 3290473250 35000 35000 35000 34950 73
336 20250401 145200 3287918900 34950 35000 35000 34950 130
337 20250401 145100 3283370100 34950 35000 35000 34950 24
338 20250401 145000 3282530400 34950 34950 35000 34950 125
339 20250401 144900 3278157150 34950 34950 35000 34950 85
340 20250401 144800 3275183500 34950 35000 35000 34950 477
341 20250401 144700 3258512250 34950 34950 35000 34950 62
342 20250401 144600 3256343600 34950 35000 35000 34950 67
343 20250401 144500 3253999200 34950 35000 35000 34950 160
344 20250401 144400 3248400600 35000 34950 35000 34950 69
345 20250401 144300 3245986100 34950 35000 35000 34950 29
346 20250401 144200 3244972000 34950 35000 35000 34950 179
347 20250401 144100 3238708050 35000 34950 35050 34950 72
348 20250401 144000 3236188450 34950 34950 35050 34950 25
349 20250401 143900 3235312900 35000 34950 35000 34950 96
350 20250401 143800 3231954750 35000 35000 35000 34950 353
351 20250401 143700 3219603450 34950 35000 35000 34950 58
352 20250401 143600 3217574575 34950 34950 34950 34950 4
353 20250401 143500 3217434775 34950 35000 35050 34950 197
354 20250401 143400 3210541875 35000 35000 35000 34950 669
355 20250401 143300 3187127375 34950 34950 35000 34950 116
356 20250401 143200 3183073125 34950 34950 35000 34950 82
357 20250401 143100 3180204425 35000 35000 35000 34950 74
358 20250401 143000 3177615775 35000 34950 35000 34950 14
359 20250401 142900 3177126425 34950 34950 35000 34950 245
360 20250401 142800 3168561525 35000 34950 35000 34950 60
361 20250401 142700 3166461925 34950 34950 34950 34950 34
362 20250401 142600 3165273625 35000 34900 35000 34900 22
363 20250401 142500 3164504825 34900 34950 34950 34900 221
364 20250401 142400 3156783475 34950 34900 34950 34900 16
365 20250401 142300 3156224525 34850 34850 34950 34850 104
366 20250401 142200 3152593325 34850 34950 34950 34850 250
367 20250401 142100 3143866225 34900 34900 35000 34850 210
368 20250401 142000 3136539075 34900 34950 34950 34900 173
369 20250401 141900 3130494275 34850 34900 34950 34850 1018
370 20250401 141800 3094965125 34900 34950 35000 34900 996
371 20250401 141700 3060155875 34950 35000 35000 34950 628
372 20250401 141600 3038180475 35000 35050 35050 35000 60
373 20250401 141500 3036078425 35000 35000 35050 35000 184
374 20250401 141400 3029638325 35000 35050 35050 35000 23
375 20250401 141300 3028832775 35000 35050 35050 34950 29
376 20250401 141200 3027816975 34950 35050 35050 34950 322
377 20250401 141100 3016549825 35000 35050 35050 35000 77
378 20250401 141000 3013853125 35000 35000 35050 35000 47
379 20250401 140900 3012208075 35000 34950 35000 34950 385
380 20250401 140800 2998733525 34950 35000 35000 34950 66
381 20250401 140700 2996424625 35000 34950 35000 34950 19
382 20250401 140600 2995760175 34950 34950 35000 34950 360
383 20250401 140500 2983175875 34950 34950 35000 34950 21
384 20250401 140400 2982441075 35000 34950 35000 34950 78
385 20250401 140300 2979712875 34950 35000 35000 34950 45
386 20250401 140200 2978138675 34950 35000 35000 34950 46
387 20250401 140100 2976529625 34950 35000 35000 34950 54
388 20250401 140000 2974640475 34950 34950 35000 34950 96
389 20250401 135900 2971283375 34950 34950 35000 34950 13
390 20250401 135800 2970828975 34950 35000 35000 34950 70
391 20250401 135700 2968380175 35000 34950 35000 34950 6
392 20250401 135600 2968170375 34950 35000 35000 34950 161
393 20250401 135500 2962539325 35000 34950 35000 34950 4
394 20250401 135400 2962399475 35000 34950 35000 34950 18
395 20250401 135300 2961770325 34950 34950 35000 34950 60
396 20250401 135200 2959672825 34850 34850 34950 34850 1766
397 20250401 135100 2898037975 34900 34900 34900 34850 201
398 20250401 135000 2891024725 34850 34850 34900 34850 186
399 20250401 134900 2884542275 34850 34900 34900 34850 20
400 20250401 134800 2883844425 34900 34850 34900 34850 28
401 20250401 134700 2882868075 34850 34850 34900 34850 33
402 20250401 134600 2881717725 34900 34900 34900 34850 57
403 20250401 134500 2879729325 34900 34850 34900 34850 32
404 20250401 134400 2878612975 34850 34900 34950 34850 137
405 20250401 134300 2873832775 34900 34850 34950 34850 540
406 20250401 134200 2854986575 34850 34900 34900 34850 69
407 20250401 134100 2852578875 34850 34900 34900 34850 70
408 20250401 134000 2850138225 34900 34900 34900 34850 31
409 20250401 133900 2849056525 34850 34850 34900 34850 34
410 20250401 133800 2847870875 34850 34850 34900 34850 44
411 20250401 133700 2846336575 34850 34850 34850 34850 13
412 20250401 133600 2845883525 34850 34900 34900 34850 393
413 20250401 133500 2832171075 34950 34950 34950 34900 146
414 20250401 133400 2827071275 34900 34850 34950 34850 599
415 20250401 133300 2806163625 34850 34850 34900 34850 44
416 20250401 133200 2804629025 34850 34850 34900 34850 41
417 20250401 133100 2803199375 34850 34850 34850 34850 38
418 20250401 133000 2801875075 34900 34850 34900 34850 15
419 20250401 132900 2801351875 34850 34900 34900 34850 82
420 20250401 132800 2798492075 34850 34900 34900 34850 203
421 20250401 132700 2791415875 34850 34900 34950 34850 327
422 20250401 132600 2780004725 34900 34950 34950 34900 29
423 20250401 132500 2778992525 34900 34900 34950 34900 82
424 20250401 132400 2776130225 34900 34900 34900 34900 0
425 20250401 132300 2776130225 34900 34950 34950 34900 129
426 20250401 132200 2771627675 34850 34900 34900 34850 236
427 20250401 132100 2763391925 34900 34900 34900 34900 199
428 20250401 132000 2756446825 34950 34900 34950 34900 38
429 20250401 131900 2755120125 34900 34850 34900 34850 885
430 20250401 131800 2724253125 34800 34850 34850 34800 432
431 20250401 131700 2709201975 34850 34850 34900 34850 102
432 20250401 131600 2705646125 34900 34850 34900 34850 53
433 20250401 131500 2703798825 34800 34800 34850 34800 27
434 20250401 131400 2702858775 34800 34800 34850 34800 107
435 20250401 131300 2699134275 34800 34800 34800 34800 14
436 20250401 131200 2698647075 34800 34800 34850 34800 15
437 20250401 131100 2698124575 34850 34900 34900 34800 282
438 20250401 131000 2688299925 34850 34850 34850 34850 179
439 20250401 130900 2682061775 34800 34800 34800 34800 2
440 20250401 130800 2681992175 34800 34850 34850 34800 36
441 20250401 130700 2680739325 34800 34800 34850 34800 18
442 20250401 130600 2680112425 34800 34800 34800 34800 15
443 20250401 130500 2679590425 34800 34850 34850 34800 296
444 20250401 130400 2669289175 34800 34800 34800 34800 15
445 20250401 130300 2668767175 34800 34850 34850 34800 25
446 20250401 130200 2667895975 34850 34850 34900 34850 527
447 20250401 130100 2649529575 34850 34900 34900 34850 814
448 20250401 130000 2621138775 34900 34925 34950 34900 102
449 20250401 125900 2617576600 34925 34900 34925 34900 31
450 20250401 125800 2616494550 34900 34900 34925 34900 23
451 20250401 125700 2615691825 34900 34925 34950 34900 13
452 20250401 125600 2615237625 34900 34900 34900 34900 40
453 20250401 125500 2613841625 34900 34900 34950 34900 4
454 20250401 125400 2613701925 34850 34850 34950 34850 120
455 20250401 125300 2609510825 34900 34950 34950 34850 1057
456 20250401 125200 2572607375 34950 35050 35050 34950 204
457 20250401 125100 2565468725 35000 35000 35000 35000 15
458 20250401 125000 2564943725 35000 35000 35050 34950 141
459 20250401 124900 2560005925 35000 35000 35000 34950 75
460 20250401 124800 2557381075 35000 34950 35050 34950 35
461 20250401 124700 2556156275 35000 34900 35050 34900 1748
462 20250401 124600 2495026175 34900 34900 34950 34900 61
463 20250401 124500 2492895925 34950 34900 34950 34900 52
464 20250401 124400 2491079475 34950 34900 34950 34900 77
465 20250401 124300 2488391025 34900 34950 34950 34900 133
466 20250401 124200 2483744025 34900 34900 34950 34900 48
467 20250401 124100 2482068325 34900 34950 34950 34900 42
468 20250401 124000 2480601775 34900 34900 34950 34900 90
469 20250401 123900 2477460625 34900 34850 34925 34850 745
470 20250401 123800 2451459975 34900 34900 34900 34850 33
471 20250401 123700 2450309725 34850 34900 34900 34850 21
472 20250401 123600 2449577425 34850 34850 34900 34850 158
473 20250401 123500 2444071025 34850 34850 34900 34850 39
474 20250401 123400 2442711775 34850 34850 34900 34800 175
475 20250401 123300 2436606325 34850 34850 34850 34850 18
476 20250401 123200 2435979025 34800 34800 34900 34750 3021
477 20250401 123100 2330804725 34750 34750 34800 34750 149
478 20250401 123000 2325626525 34750 34750 34800 34750 43
479 20250401 122900 2324132225 34800 34700 34800 34700 94
480 20250401 122800 2320866225 34700 34750 34800 34700 140
481 20250401 122700 2316001475 34800 34750 34800 34700 398
482 20250401 122600 2302172575 34750 34800 34800 34750 437
483 20250401 122500 2286971725 34750 34750 34750 34750 15
484 20250401 122400 2286450475 34750 34800 34800 34750 13
485 20250401 122300 2285998275 34750 34750 34800 34750 54
486 20250401 122200 2284121675 34750 34750 34750 34750 23
487 20250401 122100 2283322425 34750 34750 34800 34750 278
488 20250401 122000 2273661275 34750 34700 34750 34700 52
489 20250401 121900 2271855675 34800 34750 34850 34650 2394
490 20250401 121800 2188638725 34700 34700 34700 34650 685
491 20250401 121700 2164869375 34650 34700 34700 34650 208
492 20250401 121600 2157654975 34700 34700 34750 34700 715
493 20250401 121500 2132843700 34675 34675 34675 34675 13
494 20250401 121400 2132392925 34600 34650 34700 34600 589
495 20250401 121300 2111986425 34700 34700 34700 34650 63
496 20250401 121200 2109800625 34750 34650 34750 34600 954
497 20250401 121100 2076732825 34650 34600 34650 34600 32
498 20250401 121000 2075625025 34600 34650 34650 34600 39
499 20250401 120900 2074274875 34600 34600 34650 34600 83
500 20250401 120800 2071402975 34650 34600 34650 34600 13
501 20250401 120700 2070952625 34600 34600 34700 34600 195
502 20250401 120600 2064198825 34600 34650 34650 34600 12
503 20250401 120500 2063783125 34600 34700 34700 34600 51
504 20250401 120400 2062016125 34650 34600 34700 34600 3022
505 20250401 120300 1957302175 34650 34600 34650 34600 41
506 20250401 120200 1955881775 34600 34600 34600 34550 1364
507 20250401 120100 1908687525 34550 34600 34600 34550 64
508 20250401 120000 1906474525 34550 34600 34600 34550 35
509 20250401 115900 1905264375 34550 34550 34600 34550 83
510 20250401 115800 1902393975 34550 34550 34600 34500 431
511 20250401 115700 1887502575 34550 34550 34550 34500 19
512 20250401 115600 1886846275 34550 34550 34550 34500 48
513 20250401 115500 1885188825 34550 34500 34550 34500 38
514 20250401 115400 1883877775 34500 34500 34550 34500 134
515 20250401 115300 1879254675 34500 34500 34550 34500 357
516 20250401 115200 1866937275 34550 34550 34550 34500 714
517 20250401 115100 1842270975 34500 34550 34550 34500 417
518 20250401 115000 1827883375 34500 34550 34550 34500 16
519 20250401 114900 1827331325 34500 34550 34550 34500 134
520 20250401 114800 1822704125 34550 34600 34600 34550 41
521 20250401 114700 1821287125 34550 34550 34600 34550 29
522 20250401 114600 1820285125 34550 34600 34600 34500 71
523 20250401 114500 1817832225 34600 34600 34600 34600 10
524 20250401 114400 1817486225 34600 34600 34600 34500 38
525 20250401 114300 1816173075 34500 34500 34600 34500 39
526 20250401 114200 1814825625 34600 34600 34600 34500 675
527 20250401 114100 1791501575 34600 34600 34600 34600 65
528 20250401 114000 1789252575 34650 34650 34650 34600 186
529 20250401 113900 1782814825 34600 34600 34700 34600 335
530 20250401 113800 1771212925 34550 34550 34650 34550 682
531 20250401 113700 1747616675 34550 34600 34600 34550 23
532 20250401 113600 1746821925 34600 34550 34600 34550 31
533 20250401 113500 1745750075 34600 34600 34600 34550 13
534 20250401 113400 1745300325 34550 34550 34600 34550 66
535 20250401 113300 1743018675 34600 34550 34600 34550 26
536 20250401 113200 1742119875 34600 34600 34650 34550 318
537 20250401 113100 1731116925 34600 34600 34650 34600 125
538 20250401 113000 1726788425 34600 34550 34600 34550 60
539 20250401 112900 1724712775 34550 34600 34600 34550 108
540 20250401 112800 1720977025 34550 34650 34650 34550 1402
541 20250401 112700 1672430725 34600 34600 34650 34600 22
542 20250401 112600 1671669475 34600 34600 34650 34550 80
543 20250401 112500 1668901775 34650 34600 34650 34550 177
544 20250401 112400 1662778675 34550 34600 34600 34550 32
545 20250401 112300 1661671625 34600 34600 34600 34550 31
546 20250401 112200 1660599225 34600 34550 34600 34550 35
547 20250401 112100 1659389525 34600 34550 34600 34550 53
548 20250401 112000 1657555875 34600 34600 34650 34600 88
549 20250401 111900 1654509625 34650 34600 34650 34600 113
550 20250401 111800 1650599775 34600 34600 34650 34600 610
551 20250401 111700 1629491275 34550 34575 34600 34550 35
552 20250401 111600 1628281325 34600 34600 34600 34550 93
553 20250401 111500 1625064725 34550 34525 34600 34500 1444
554 20250401 111400 1575154850 34500 34500 34500 34500 187
555 20250401 111300 1568703350 34450 34550 34550 34450 398
556 20250401 111200 1554970450 34500 34550 34550 34500 11
557 20250401 111100 1554590450 34500 34600 34600 34500 591
558 20250401 111000 1534174350 34550 34600 34600 34550 86
559 20250401 110900 1531202250 34550 34600 34600 34550 39
560 20250401 110800 1529854150 34550 34600 34600 34550 306
561 20250401 110700 1519268500 34600 34550 34600 34500 187
562 20250401 110600 1512809150 34500 34600 34650 34500 486
563 20250401 110500 1495996950 34650 34600 34650 34550 567
564 20250401 110400 1476352525 34550 34550 34700 34500 1604
565 20250401 110300 1420767525 34500 34450 34600 34450 174
566 20250401 110200 1414751975 34550 34550 34550 34450 99
567 20250401 110100 1411332225 34400 34450 34550 34400 404
568 20250401 110000 1397395925 34450 34450 34500 34400 255
569 20250401 105900 1388604925 34300 34400 34500 34250 1137
570 20250401 105800 1349408175 34200 34400 34400 34200 367
571 20250401 105700 1336787775 34150 34450 34450 34150 1867
572 20250401 105600 1272683375 34450 34300 34450 34300 516
573 20250401 105500 1254947225 34300 34300 34350 34300 252
574 20250401 105400 1246302075 34250 34300 34300 34250 12
575 20250401 105300 1245890525 34300 34300 34300 34250 59
576 20250401 105200 1243867125 34300 34300 34300 34250 50
577 20250401 105100 1242153425 34250 34250 34300 34250 31
578 20250401 105000 1241091525 34300 34350 34350 34300 329
579 20250401 104900 1229803275 34350 34250 34350 34200 477
580 20250401 104800 1213449275 34200 34150 34200 34150 65
581 20250401 104700 1211226575 34200 34250 34250 34150 241
582 20250401 104600 1202981275 34200 34250 34250 34200 285
583 20250401 104500 1193232575 34250 34200 34250 34150 541
584 20250401 104400 1174722425 34150 34100 34200 34050 784
585 20250401 104300 1147952425 34100 34050 34100 33950 637
586 20250401 104200 1126238425 34000 34100 34100 34000 1394
587 20250401 104100 1078776675 34100 34000 34100 34000 195
588 20250401 104000 1072143975 34000 33950 34000 33950 55
589 20250401 103900 1070275225 34000 34000 34000 33950 56
590 20250401 103800 1068371475 34000 34000 34000 33950 12
591 20250401 103700 1067963525 33950 33950 33950 33950 27
592 20250401 103600 1067046875 34000 34000 34050 33950 984
593 20250401 103500 1033591325 34000 34000 34000 33950 235
594 20250401 103400 1025602175 34050 34050 34050 34000 361
595 20250401 103300 1013312975 34050 34100 34100 34050 60
596 20250401 103200 1011267325 34100 34100 34100 34050 37
597 20250401 103100 1010005875 34100 34175 34175 34050 231
598 20250401 103000 1002119625 34175 34100 34200 34100 75
599 20250401 102900 999558675 34100 34025 34150 34000 859
600 20250401 102800 970272625 34025 34000 34025 34000 29
601 20250401 102700 969286500 34025 34025 34025 34000 40
602 20250401 102600 967925600 34025 34050 34050 34000 84
603 20250401 102500 965065875 34075 34050 34075 34050 26
604 20250401 102400 964180550 34075 34050 34075 34050 36
605 20250401 102300 962954175 34050 34050 34050 34050 1
606 20250401 102200 962920125 34050 34050 34050 34000 81
607 20250401 102100 960163175 34050 34000 34050 34000 165
608 20250401 102000 954545075 34000 34050 34050 34000 61
609 20250401 101900 952468075 34000 34000 34050 34000 50
610 20250401 101800 950765925 34000 34150 34150 34000 297
611 20250401 101700 940650525 34100 34100 34150 34050 87
612 20250401 101600 937681675 34100 34050 34100 34050 5
613 20250401 101500 937511275 34050 34150 34150 34050 274
614 20250401 101400 928170775 34100 34050 34100 34000 331
615 20250401 101300 916888475 34050 34050 34050 34050 8
616 20250401 101200 916616075 34050 34050 34100 34000 56
617 20250401 101100 914709675 33950 33950 34050 33900 1326
618 20250401 101000 869646125 33900 33850 33950 33800 149
619 20250401 100900 864595525 33850 33900 33900 33850 84
620 20250401 100800 861749275 33800 33850 33900 33800 28
621 20250401 100700 860802125 33850 33850 33900 33850 12
622 20250401 100600 860395875 33800 33850 33850 33800 285
623 20250401 100500 850749775 33800 33800 33850 33800 209
624 20250401 100400 843685375 33850 33800 33850 33800 38
625 20250401 100300 842399775 33800 33750 33875 33750 1845
626 20250401 100200 780073375 33700 33700 33750 33700 24
627 20250401 100100 779263525 33750 33750 33750 33700 33
628 20250401 100000 778149875 33700 33750 33750 33700 64
629 20250401 095900 775992425 33700 33700 33750 33700 64
630 20250401 095800 773835125 33700 33750 33750 33700 67
631 20250401 095700 771576300 33700 33700 33750 33700 77
632 20250401 095600 768981150 33750 33700 33750 33700 125
633 20250401 095500 764768200 33700 33750 33750 33700 198
634 20250401 095400 758094200 33700 33700 33750 33700 79
635 20250401 095300 755431550 33700 33800 33800 33650 2579
636 20250401 095200 668401800 33850 33850 33850 33800 74
637 20250401 095100 665899400 33800 33800 33850 33800 120
638 20250401 095000 661843100 33800 33850 33900 33800 243
639 20250401 094900 653617650 33850 33800 33900 33800 80
640 20250401 094800 650910200 33850 33800 33900 33800 403
641 20250401 094700 637271800 33850 33800 33850 33800 166
642 20250401 094600 631655300 33850 33850 33850 33800 95
643 20250401 094500 628442300 33850 33800 33850 33800 127
644 20250401 094400 624147250 33800 33850 33850 33800 87
645 20250401 094300 621204850 33800 33850 33850 33800 106
646 20250401 094200 617620500 33850 33800 33850 33800 139
647 20250401 094100 612918700 33800 33850 33850 33800 181
648 20250401 094000 606794100 33800 33850 33900 33800 225
649 20250401 093900 599185400 33800 33850 33850 33800 140
650 20250401 093800 594450350 33800 33800 33850 33800 67
651 20250401 093700 592184900 33800 33800 33900 33800 281
652 20250401 093600 582676550 33850 33850 33900 33800 552
653 20250401 093500 563994450 33800 33800 33900 33750 577
654 20250401 093400 544490850 33850 33850 33850 33800 358
655 20250401 093300 532374850 33800 33900 33900 33800 237
656 20250401 093200 524356150 33850 33950 33950 33850 1533
657 20250401 093100 472406700 33900 33900 33950 33900 304
658 20250401 093000 462091300 33950 34050 34050 33900 1403
659 20250401 092900 414432900 34050 34100 34100 34050 299
660 20250401 092800 404251600 34050 34050 34100 34050 51
661 20250401 092700 402514900 34050 34050 34100 34050 30
662 20250401 092600 401493100 34050 34100 34100 34050 417
663 20250401 092500 387291450 34100 34100 34100 34050 5
664 20250401 092400 387121000 34050 34100 34100 34050 1820
665 20250401 092300 325083600 34050 34200 34200 34050 818
666 20250401 092200 297165950 34150 34200 34200 34150 80
667 20250401 092100 294430400 34200 34200 34200 34150 252
668 20250401 092000 285814150 34150 34200 34200 34150 127
669 20250401 091900 281476750 34150 34200 34200 34150 326
670 20250401 091800 270331100 34150 34200 34250 34150 168
671 20250401 091700 264586050 34200 34200 34250 34200 207
672 20250401 091600 257504900 34250 34250 34300 34200 532
673 20250401 091500 239283650 34250 34200 34250 34200 342
674 20250401 091400 227572050 34250 34200 34250 34200 77
675 20250401 091300 224935300 34250 34300 34300 34200 255
676 20250401 091200 216207000 34300 34300 34350 34250 65
677 20250401 091100 213977500 34300 34300 34300 34250 80
678 20250401 091000 211233700 34300 34200 34300 34150 148
679 20250401 090900 206168550 34150 34200 34200 34150 29
680 20250401 090800 205177100 34200 34150 34200 34100 388
681 20250401 090700 191918700 34100 34100 34150 34000 44
682 20250401 090600 190418050 34100 34100 34100 34000 76
683 20250401 090500 187829250 34100 33950 34100 33950 348
684 20250401 090400 175986550 33950 33950 34000 33900 523
685 20250401 090300 158253700 33900 34050 34050 33850 477
686 20250401 090200 142073200 33900 33900 34100 33900 338
687 20250401 090100 130601150 33950 34050 34150 33950 742
688 20250401 090000 105362800 34000 33950 34400 33950 3101