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

712
204320/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205000,15641839975,37950,37950,37950,37950,12563
20250401,204900,15641839975,37950,37950,37950,37950,0
20250401,204800,15641839975,37950,37950,37950,37950,0
20250401,204700,15641839975,37950,37950,37950,37950,0
20250401,204600,15641839975,37950,37950,37950,37950,0
20250401,204500,15641839975,37950,37950,37950,37950,0
20250401,204400,15641839975,37950,37950,37950,37950,0
20250401,204300,15641839975,37950,37950,37950,37950,0
20250401,204200,15641839975,37950,37950,37950,37950,0
20250401,204100,15641839975,37950,37950,37950,37950,0
20250401,204000,15641839975,37950,37950,37950,37950,0
20250401,203900,15641839975,37950,37950,37950,37950,0
20250401,203800,15641839975,37950,37950,37950,37950,0
20250401,203700,15641839975,37950,37950,37950,37950,0
20250401,203600,15641839975,37950,37950,37950,37950,0
20250401,203500,15641839975,37950,37950,37950,37950,0
20250401,203400,15641839975,37950,37950,37950,37950,0
20250401,203300,15641839975,37950,37950,37950,37950,0
20250401,203200,15641839975,37950,37950,37950,37950,0
20250401,203100,15641839975,37950,37950,37950,37950,0
20250401,203000,15641839975,37950,37950,37950,37950,0
20250401,202900,15641839975,37950,37950,37950,37950,0
20250401,202800,15641839975,37950,37950,37950,37950,0
20250401,202700,15641839975,37950,37950,37950,37950,0
20250401,202600,15641839975,37950,37950,37950,37950,0
20250401,202500,15641839975,37950,37950,37950,37950,0
20250401,202400,15641839975,37950,37950,37950,37950,0
20250401,202300,15641839975,37950,37950,37950,37950,0
20250401,202200,15641839975,37950,37950,37950,37950,0
20250401,202100,15641839975,37950,37950,37950,37950,0
20250401,202000,15641839975,37950,37950,37950,37950,12563
20250401,201900,15641839975,37950,37950,37950,37950,0
20250401,201800,15641839975,37950,37950,37950,37950,0
20250401,201700,15641839975,37950,37950,37950,37950,0
20250401,201600,15641839975,37950,37950,37950,37950,0
20250401,201500,15641839975,37950,37950,37950,37950,0
20250401,201400,15641839975,37950,37950,37950,37950,0
20250401,201300,15641839975,37950,37950,37950,37950,0
20250401,201200,15641839975,37950,37950,37950,37950,0
20250401,201100,15641839975,37950,37950,37950,37950,0
20250401,201000,15641839975,37950,37950,37950,37950,0
20250401,200900,15641839975,37950,37950,37950,37950,0
20250401,200800,15641839975,37950,37950,37950,37950,0
20250401,200700,15641839975,37950,37950,37950,37950,0
20250401,200600,15641839975,37950,37950,37950,37950,0
20250401,200500,15641839975,37950,37950,37950,37950,0
20250401,200400,15641839975,37950,37950,37950,37950,0
20250401,200300,15641839975,37950,37950,37950,37950,0
20250401,200200,15641839975,37950,37950,37950,37950,0
20250401,200100,15641839975,37950,37950,37950,37950,0
20250401,200000,15641839975,37950,37950,37950,37950,0
20250401,195900,15641839975,37950,37950,37950,37950,0
20250401,195800,15641839975,37950,37950,37950,37950,0
20250401,195700,15641839975,37950,37950,37950,37950,0
20250401,195600,15641839975,37950,37950,37950,37950,0
20250401,195500,15641839975,37950,37950,37950,37950,0
20250401,195400,15641839975,37950,37950,37950,37950,0
20250401,195300,15641839975,37950,37950,37950,37950,0
20250401,195200,15641839975,37950,37950,37950,37950,0
20250401,195100,15641839975,37950,37950,37950,37950,0
20250401,195000,15641839975,37950,37950,37950,37950,12563
20250401,194900,15641839975,37950,37950,37950,37950,0
20250401,194800,15641839975,37950,37950,37950,37950,0
20250401,194700,15641839975,37950,37950,37950,37950,0
20250401,194600,15641839975,37950,37950,37950,37950,0
20250401,194500,15641839975,37950,37950,37950,37950,0
20250401,194400,15641839975,37950,37950,37950,37950,0
20250401,194300,15641839975,37950,37950,37950,37950,0
20250401,194200,15641839975,37950,37950,37950,37950,0
20250401,194100,15641839975,37950,37950,37950,37950,0
20250401,194000,15641839975,37950,37950,37950,37950,0
20250401,193900,15641839975,37950,37950,37950,37950,0
20250401,193800,15641839975,37950,37950,37950,37950,0
20250401,193700,15641839975,37950,37950,37950,37950,0
20250401,193600,15641839975,37950,37950,37950,37950,0
20250401,193500,15641839975,37950,37950,37950,37950,0
20250401,193400,15641839975,37950,37950,37950,37950,0
20250401,193300,15641839975,37950,37950,37950,37950,0
20250401,193200,15641839975,37950,37950,37950,37950,0
20250401,193100,15641839975,37950,37950,37950,37950,0
20250401,193000,15641839975,37950,37950,37950,37950,0
20250401,192900,15641839975,37950,37950,37950,37950,0
20250401,192800,15641839975,37950,37950,37950,37950,0
20250401,192700,15641839975,37950,37950,37950,37950,0
20250401,192600,15641839975,37950,37950,37950,37950,0
20250401,192500,15641839975,37950,37950,37950,37950,0
20250401,192400,15641839975,37950,37950,37950,37950,0
20250401,192300,15641839975,37950,37950,37950,37950,0
20250401,192200,15641839975,37950,37950,37950,37950,0
20250401,192100,15641839975,37950,37950,37950,37950,0
20250401,192000,15641839975,37950,37950,37950,37950,12563
20250401,191900,15641839975,37950,37950,37950,37950,0
20250401,191800,15641839975,37950,37950,37950,37950,0
20250401,191700,15641839975,37950,37950,37950,37950,0
20250401,191600,15641839975,37950,37950,37950,37950,0
20250401,191500,15641839975,37950,37950,37950,37950,0
20250401,191400,15641839975,37950,37950,37950,37950,0
20250401,191300,15641839975,37950,37950,37950,37950,0
20250401,191200,15641839975,37950,37950,37950,37950,0
20250401,191100,15641839975,37950,37950,37950,37950,0
20250401,191000,15641839975,37950,37950,37950,37950,0
20250401,190900,15641839975,37950,37950,37950,37950,0
20250401,190800,15641839975,37950,37950,37950,37950,0
20250401,190700,15641839975,37950,37950,37950,37950,0
20250401,190600,15641839975,37950,37950,37950,37950,0
20250401,190500,15641839975,37950,37950,37950,37950,0
20250401,190400,15641839975,37950,37950,37950,37950,0
20250401,190300,15641839975,37950,37950,37950,37950,0
20250401,190200,15641839975,37950,37950,37950,37950,0
20250401,190100,15641839975,37950,37950,37950,37950,0
20250401,190000,15641839975,37950,37950,37950,37950,0
20250401,185900,15641839975,37950,37950,37950,37950,0
20250401,185800,15641839975,37950,37950,37950,37950,0
20250401,185700,15641839975,37950,37950,37950,37950,0
20250401,185600,15641839975,37950,37950,37950,37950,0
20250401,185500,15641839975,37950,37950,37950,37950,0
20250401,185400,15641839975,37950,37950,37950,37950,0
20250401,185300,15641839975,37950,37950,37950,37950,0
20250401,185200,15641839975,37950,37950,37950,37950,0
20250401,185100,15641839975,37950,37950,37950,37950,0
20250401,185000,15641839975,37950,37950,37950,37950,12563
20250401,184900,15641839975,37950,37950,37950,37950,0
20250401,184800,15641839975,37950,37950,37950,37950,0
20250401,184700,15641839975,37950,37950,37950,37950,0
20250401,184600,15641839975,37950,37950,37950,37950,0
20250401,184500,15641839975,37950,37950,37950,37950,0
20250401,184400,15641839975,37950,37950,37950,37950,0
20250401,184300,15641839975,37950,37950,37950,37950,0
20250401,184200,15641839975,37950,37950,37950,37950,0
20250401,184100,15641839975,37950,37950,37950,37950,0
20250401,184000,15641839975,37950,37950,37950,37950,0
20250401,183900,15641839975,37950,37950,37950,37950,0
20250401,183800,15641839975,37950,37950,37950,37950,0
20250401,183700,15641839975,37950,37950,37950,37950,0
20250401,183600,15641839975,37950,37950,37950,37950,0
20250401,183500,15641839975,37950,37950,37950,37950,0
20250401,183400,15641839975,37950,37950,37950,37950,0
20250401,183300,15641839975,37950,37950,37950,37950,0
20250401,183200,15641839975,37950,37950,37950,37950,0
20250401,183100,15641839975,37950,37950,37950,37950,0
20250401,183000,15641839975,37950,37950,37950,37950,0
20250401,182900,15641839975,37950,37950,37950,37950,0
20250401,182800,15641839975,37950,37950,37950,37950,0
20250401,182700,15641839975,37950,37950,37950,37950,0
20250401,182600,15641839975,37950,37950,37950,37950,0
20250401,182500,15641839975,37950,37950,37950,37950,0
20250401,182400,15641839975,37950,37950,37950,37950,0
20250401,182300,15641839975,37950,37950,37950,37950,0
20250401,182200,15641839975,37950,37950,37950,37950,0
20250401,182100,15641839975,37950,37950,37950,37950,0
20250401,182000,15641839975,37950,37950,37950,37950,12563
20250401,181900,15641839975,37950,37950,37950,37950,0
20250401,181800,15641839975,37950,37950,37950,37950,0
20250401,181700,15641839975,37950,37950,37950,37950,0
20250401,181600,15641839975,37950,37950,37950,37950,0
20250401,181500,15641839975,37950,37950,37950,37950,0
20250401,181400,15641839975,37950,37950,37950,37950,0
20250401,181300,15641839975,37950,37950,37950,37950,0
20250401,181200,15641839975,37950,37950,37950,37950,0
20250401,181100,15641839975,37950,37950,37950,37950,0
20250401,181000,15641839975,37950,37950,37950,37950,0
20250401,180900,15641839975,37950,37950,37950,37950,0
20250401,180800,15641839975,37950,37950,37950,37950,0
20250401,180700,15641839975,37950,37950,37950,37950,0
20250401,180600,15641839975,37950,37950,37950,37950,0
20250401,180500,15641839975,37950,37950,37950,37950,0
20250401,180400,15641839975,37950,37950,37950,37950,0
20250401,180300,15641839975,37950,37950,37950,37950,0
20250401,180200,15641839975,37950,37950,37950,37950,0
20250401,180100,15641839975,37950,37950,37950,37950,0
20250401,180000,15641839975,37950,37950,37950,37950,0
20250401,175900,15641839975,37950,37950,37950,37950,0
20250401,175800,15641839975,37950,37950,37950,37950,0
20250401,175700,15641839975,37950,37950,37950,37950,0
20250401,175600,15641839975,37950,37950,37950,37950,0
20250401,175500,15641839975,37950,37950,37950,37950,0
20250401,175400,15641839975,37950,37950,37950,37950,0
20250401,175300,15641839975,37950,37950,37950,37950,0
20250401,175200,15641839975,37950,37950,37950,37950,0
20250401,175100,15641839975,37950,37950,37950,37950,0
20250401,175000,15641839975,37950,37950,37950,37950,12563
20250401,174900,15641839975,37950,37950,37950,37950,0
20250401,174800,15641839975,37950,37950,37950,37950,0
20250401,174700,15641839975,37950,37950,37950,37950,0
20250401,174600,15641839975,37950,37950,37950,37950,0
20250401,174500,15641839975,37950,37950,37950,37950,0
20250401,174400,15641839975,37950,37950,37950,37950,0
20250401,174300,15641839975,37950,37950,37950,37950,0
20250401,174200,15641839975,37950,37950,37950,37950,0
20250401,174100,15641839975,37950,37950,37950,37950,0
20250401,174000,15641839975,37950,37950,37950,37950,0
20250401,173900,15641839975,37950,37950,37950,37950,0
20250401,173800,15641839975,37950,37950,37950,37950,0
20250401,173700,15641839975,37950,37950,37950,37950,0
20250401,173600,15641839975,37950,37950,37950,37950,0
20250401,173500,15641839975,37950,37950,37950,37950,0
20250401,173400,15641839975,37950,37950,37950,37950,0
20250401,173300,15641839975,37950,37950,37950,37950,0
20250401,173200,15641839975,37950,37950,37950,37950,0
20250401,173100,15641839975,37950,37950,37950,37950,0
20250401,173000,15641839975,37950,37950,37950,37950,0
20250401,172900,15641839975,37950,37950,37950,37950,0
20250401,172800,15641839975,37950,37950,37950,37950,0
20250401,172700,15641839975,37950,37950,37950,37950,0
20250401,172600,15641839975,37950,37950,37950,37950,0
20250401,172500,15641839975,37950,37950,37950,37950,0
20250401,172400,15641839975,37950,37950,37950,37950,0
20250401,172300,15641839975,37950,37950,37950,37950,0
20250401,172200,15641839975,37950,37950,37950,37950,0
20250401,172100,15641839975,37950,37950,37950,37950,0
20250401,172000,15641839975,37950,37950,37950,37950,12563
20250401,171900,15641839975,37950,37950,37950,37950,0
20250401,171800,15641839975,37950,37950,37950,37950,0
20250401,171700,15641839975,37950,37950,37950,37950,0
20250401,171600,15641839975,37950,37950,37950,37950,0
20250401,171500,15641839975,37950,37950,37950,37950,0
20250401,171400,15641839975,37950,37950,37950,37950,0
20250401,171300,15641839975,37950,37950,37950,37950,0
20250401,171200,15641839975,37950,37950,37950,37950,0
20250401,171100,15641839975,37950,37950,37950,37950,0
20250401,171000,15641839975,37950,37950,37950,37950,0
20250401,170900,15641839975,37950,37950,37950,37950,0
20250401,170800,15641839975,37950,37950,37950,37950,0
20250401,170700,15641839975,37950,37950,37950,37950,0
20250401,170600,15641839975,37950,37950,37950,37950,0
20250401,170500,15641839975,37950,37950,37950,37950,0
20250401,170400,15641839975,37950,37950,37950,37950,0
20250401,170300,15641839975,37950,37950,37950,37950,0
20250401,170200,15641839975,37950,37950,37950,37950,0
20250401,170100,15641839975,37950,37950,37950,37950,0
20250401,170000,15641839975,37950,37950,37950,37950,0
20250401,165900,15641839975,37950,37950,37950,37950,0
20250401,165800,15641839975,37950,37950,37950,37950,0
20250401,165700,15641839975,37950,37950,37950,37950,0
20250401,165600,15641839975,37950,37950,37950,37950,0
20250401,165500,15641839975,37950,37950,37950,37950,0
20250401,165400,15641839975,37950,37950,37950,37950,0
20250401,165300,15641839975,37950,37950,37950,37950,0
20250401,165200,15641839975,37950,37950,37950,37950,0
20250401,165100,15641839975,37950,37950,37950,37950,0
20250401,165000,15641839975,37950,37950,37950,37950,12563
20250401,164900,15641839975,37950,37950,37950,37950,0
20250401,164800,15641839975,37950,37950,37950,37950,0
20250401,164700,15641839975,37950,37950,37950,37950,0
20250401,164600,15641839975,37950,37950,37950,37950,0
20250401,164500,15641839975,37950,37950,37950,37950,0
20250401,164400,15641839975,37950,37950,37950,37950,0
20250401,164300,15641839975,37950,37950,37950,37950,0
20250401,164200,15641839975,37950,37950,37950,37950,0
20250401,164100,15641839975,37950,37950,37950,37950,0
20250401,164000,15641839975,37950,37950,37950,37950,0
20250401,163900,15641839975,37950,37950,37950,37950,0
20250401,163800,15641839975,37950,37950,37950,37950,0
20250401,163700,15641839975,37950,37950,37950,37950,0
20250401,163600,15641839975,37950,37950,37950,37950,0
20250401,163500,15641839975,37950,37950,37950,37950,0
20250401,163400,15641839975,37950,37950,37950,37950,0
20250401,163300,15641839975,37950,37950,37950,37950,0
20250401,163200,15641839975,37950,37950,37950,37950,0
20250401,163100,15641839975,37950,37950,37950,37950,0
20250401,163000,15641839975,37950,37950,37950,37950,0
20250401,162900,15641839975,37950,37950,37950,37950,0
20250401,162800,15641839975,37950,37950,37950,37950,0
20250401,162700,15641839975,37950,37950,37950,37950,0
20250401,162600,15641839975,37950,37950,37950,37950,0
20250401,162500,15641839975,37950,37950,37950,37950,0
20250401,162400,15641839975,37950,37950,37950,37950,0
20250401,162300,15641839975,37950,37950,37950,37950,0
20250401,162200,15641839975,37950,37950,37950,37950,0
20250401,162100,15641839975,37950,37950,37950,37950,0
20250401,162000,15641839975,37950,37950,37950,37950,12563
20250401,161900,15641839975,37950,37950,37950,37950,0
20250401,161800,15641839975,37950,37950,37950,37950,0
20250401,161700,15641839975,37950,37950,37950,37950,0
20250401,161600,15641839975,37950,37950,37950,37950,0
20250401,161500,15641839975,37950,37950,37950,37950,0
20250401,161400,15641839975,37950,37950,37950,37950,0
20250401,161300,15641839975,37950,37950,37950,37950,0
20250401,161200,15641839975,37950,37950,37950,37950,0
20250401,161100,15641839975,37950,37950,37950,37950,0
20250401,161000,15641839975,37950,37950,37950,37950,0
20250401,160900,15641839975,37950,37950,37950,37950,0
20250401,160800,15641839975,37950,37950,37950,37950,0
20250401,160700,15641839975,37950,37950,37950,37950,0
20250401,160600,15641839975,37950,37950,37950,37950,0
20250401,160500,15641839975,37950,37950,37950,37950,0
20250401,160400,15641839975,37950,37950,37950,37950,0
20250401,160300,15641839975,37950,37950,37950,37950,0
20250401,160200,15641839975,37950,37950,37950,37950,0
20250401,160100,15641839975,37950,37950,37950,37950,0
20250401,160000,15641839975,37950,37950,37950,37950,0
20250401,155900,15641839975,37950,37950,37950,37950,0
20250401,155800,15641839975,37950,37950,37950,37950,0
20250401,155700,15641839975,37950,37950,37950,37950,0
20250401,155600,15641839975,37950,37950,37950,37950,0
20250401,155500,15641839975,37950,37950,37950,37950,0
20250401,155400,15641839975,37950,37950,37950,37950,0
20250401,155300,15641839975,37950,37950,37950,37950,0
20250401,155200,15641839975,37950,37950,37950,37950,0
20250401,155100,15641839975,37950,37950,37950,37950,0
20250401,155000,15641839975,37950,37950,37950,37950,12563
20250401,154900,15641839975,37950,37950,37950,37950,0
20250401,154800,15641839975,37950,37950,37950,37950,0
20250401,154700,15641839975,37950,37950,37950,37950,0
20250401,154600,15641839975,37950,37950,37950,37950,0
20250401,154500,15641839975,37950,37950,37950,37950,0
20250401,154400,15641839975,37950,37950,37950,37950,0
20250401,154300,15641839975,37950,37950,37950,37950,0
20250401,154200,15641839975,37950,37950,37950,37950,0
20250401,154100,15641839975,37950,37950,37950,37950,0
20250401,154000,15641839975,37950,37950,37950,37950,0
20250401,153900,15641839975,37950,37950,37950,37950,0
20250401,153800,15641839975,37950,37950,37950,37950,0
20250401,153700,15641839975,37950,37950,37950,37950,0
20250401,153600,15641839975,37950,37950,37950,37950,0
20250401,153500,15641839975,37950,37950,37950,37950,0
20250401,153400,15641839975,37950,37950,37950,37950,0
20250401,153300,15641839975,37950,37950,37950,37950,0
20250401,153200,15641839975,37950,37950,37950,37950,0
20250401,153100,15641839975,37950,37950,37950,37950,0
20250401,153000,15641839975,37950,37950,37950,37950,12563
20250401,152900,15165074125,37800,37800,37800,37800,0
20250401,152800,15165074125,37800,37800,37800,37800,0
20250401,152700,15165074125,37800,37800,37800,37800,0
20250401,152600,15165074125,37800,37800,37800,37800,0
20250401,152500,15165074125,37800,37800,37800,37800,0
20250401,152400,15165074125,37800,37800,37800,37800,0
20250401,152300,15165074125,37800,37800,37800,37800,0
20250401,152200,15165074125,37800,37800,37800,37800,0
20250401,152100,15165074125,37800,37800,37800,37800,0
20250401,152000,15165074125,37800,37800,37800,37800,0
20250401,151900,15165074125,37800,37850,37900,37800,707
20250401,151800,15138316275,37850,37900,37950,37800,933
20250401,151700,15102960525,37750,37750,37900,37700,1705
20250401,151600,15038579025,37750,37750,37800,37750,1528
20250401,151500,14980857175,37750,37800,37850,37750,2617
20250401,151400,14882045175,37800,37800,37850,37750,1058
20250401,151300,14842031375,37800,37850,37850,37800,1485
20250401,151200,14785854125,37850,37800,37850,37800,565
20250401,151100,14764486275,37800,37800,37900,37800,1182
20250401,151000,14719766625,37900,37750,37900,37750,2094
20250401,150900,14640549250,37800,37750,37800,37750,896
20250401,150800,14606718850,37800,37850,37850,37750,722
20250401,150700,14579446000,37850,37800,37850,37750,801
20250401,150600,14549180150,37750,37850,37900,37750,991
20250401,150500,14511709700,37850,37750,37950,37750,1010
20250401,150400,14473550250,37800,37750,37850,37750,771
20250401,150300,14444406950,37750,37800,37850,37750,959
20250401,150200,14408166750,37800,37800,37900,37750,813
20250401,150100,14377436750,37850,37850,37900,37800,1123
20250401,150000,14334918800,37850,37800,37900,37800,1062
20250401,145900,14294747300,37800,37850,38050,37750,1588
20250401,145800,14234632900,37900,37900,38050,37800,1585
20250401,145700,14174615850,37900,37900,37950,37850,1554
20250401,145600,14115763400,37900,37850,38050,37800,1922
20250401,145500,14042955400,37850,37950,38050,37850,1225
20250401,145400,13996537350,37900,37900,38000,37850,1419
20250401,145300,13942736300,37950,38000,38050,37850,1456
20250401,145200,13887529600,38000,38050,38050,37850,1323
20250401,145100,13837354550,38000,38000,38050,37900,1463
20250401,145000,13781812150,38000,37900,38000,37900,1495
20250401,144900,13725078000,37950,37850,37950,37800,1831
20250401,144800,13655717250,37850,37900,37900,37800,1359
20250401,144700,13604304600,37900,37900,37900,37850,865
20250401,144600,13571558100,37900,37900,37950,37850,1805
20250401,144500,13503188800,37850,37850,38000,37800,1741
20250401,144400,13437296600,37850,37900,37900,37800,1356
20250401,144300,13385998300,37950,37900,38000,37850,1782
20250401,144200,13318487000,37900,37950,38050,37900,1471
20250401,144100,13262692100,37900,38000,38000,37900,1443
20250401,144000,13207975250,38000,37950,38000,37950,1286
20250401,143900,13159152950,38000,38000,38050,37950,1440
20250401,143800,13104448800,38000,38000,38050,38000,1186
20250401,143700,13059369450,38050,38000,38050,38000,1604
20250401,143600,12998406300,38050,38000,38050,38000,1853
20250401,143500,12927988500,38000,38000,38050,37900,1183
20250401,143400,12883076600,38000,37950,38100,37950,1219
20250401,143300,12836784700,37950,38000,38050,37950,1151
20250401,143200,12793065750,37950,37950,38100,37900,1485
20250401,143100,12736675100,37950,38000,38050,37900,1438
20250401,143000,12682083400,37950,38000,38100,37950,1220
20250401,142900,12635732300,37950,38000,38100,37950,1556
20250401,142800,12576570100,38000,38000,38050,37950,1231
20250401,142700,12529835700,38000,37950,38100,37900,1396
20250401,142600,12476811000,37950,38000,38150,37900,1651
20250401,142500,12414097850,38000,38000,38050,38000,1556
20250401,142400,12354952450,38000,38050,38100,38000,1586
20250401,142300,12294647500,38000,38000,38100,38000,1349
20250401,142200,12243347550,38050,38050,38050,38000,1617
20250401,142100,12181881300,38050,38050,38150,38050,1215
20250401,142000,12135638600,38050,38050,38150,38050,1841
20250401,141900,12065545550,38050,38150,38200,38050,2253
20250401,141800,11979689750,38150,38200,38300,38100,4624
20250401,141700,11803207100,38200,38300,38300,38200,817
20250401,141600,11771983450,38200,38250,38350,38200,980
20250401,141500,11734466000,38250,38300,38350,38200,865
20250401,141400,11701362900,38300,38350,38400,38250,842
20250401,141300,11669118450,38350,38300,38400,38250,874
20250401,141200,11635659650,38350,38350,38400,38250,668
20250401,141100,11610063950,38400,38300,38400,38300,716
20250401,141000,11582614300,38350,38350,38400,38250,872
20250401,140900,11549218750,38300,38300,38350,38250,602
20250401,140800,11526162500,38300,38300,38450,38300,617
20250401,140700,11502507400,38350,38350,38350,38300,614
20250401,140600,11478987200,38300,38300,38450,38300,810
20250401,140500,11447934850,38450,38350,38450,38250,953
20250401,140400,11411391850,38350,38350,38350,38250,533
20250401,140300,11390981700,38350,38250,38350,38200,736
20250401,140200,11362799300,38250,38300,38350,38250,782
20250401,140100,11332857300,38300,38250,38300,38250,546
20250401,140000,11311968600,38300,38300,38400,38250,767
20250401,135900,11282603600,38300,38300,38350,38300,829
20250401,135800,11250850500,38350,38250,38350,38250,600
20250401,135700,11227879650,38250,38300,38400,38250,722
20250401,135600,11200238550,38250,38250,38300,38250,662
20250401,135500,11174913900,38300,38250,38400,38250,749
20250401,135400,11146242450,38300,38250,38350,38200,581
20250401,135300,11124025300,38400,38300,38400,38200,489
20250401,135200,11105296350,38300,38200,38350,38200,1807
20250401,135100,11036213350,38200,38250,38250,38200,559
20250401,135000,11014853400,38200,38250,38350,38200,645
20250401,134900,10990197450,38250,38200,38350,38150,661
20250401,134800,10964927800,38200,38300,38300,38200,495
20250401,134700,10946009150,38300,38200,38350,38150,567
20250401,134600,10924319750,38150,38300,38300,38150,868
20250401,134500,10891148100,38350,38250,38350,38200,667
20250401,134400,10865627800,38250,38250,38350,38200,482
20250401,134300,10847183800,38200,38250,38300,38200,629
20250401,134200,10823122350,38300,38250,38300,38250,1056
20250401,134100,10782701900,38250,38250,38350,38200,595
20250401,134000,10759940550,38250,38200,38300,38150,701
20250401,133900,10733161000,38250,38200,38350,38200,797
20250401,133800,10702671050,38350,38250,38350,38100,604
20250401,133700,10679593850,38200,38200,38350,38150,714
20250401,133600,10652312900,38200,38250,38350,38200,815
20250401,133500,10621150050,38200,38300,38300,38200,1226
20250401,133400,10574246150,38350,38300,38350,38250,594
20250401,133300,10551498100,38300,38300,38350,38250,770
20250401,133200,10522030600,38300,38250,38350,38250,854
20250401,133100,10489330650,38250,38250,38350,38200,458
20250401,133000,10471803900,38250,38250,38300,38200,602
20250401,132900,10448788850,38300,38250,38400,38200,544
20250401,132800,10427964850,38250,38300,38400,38250,758
20250401,132700,10398944950,38300,38350,38350,38250,435
20250401,132600,10382283600,38350,38350,38400,38300,763
20250401,132500,10353039950,38350,38250,38350,38250,680
20250401,132400,10327000750,38250,38250,38300,38200,611
20250401,132300,10303653050,38300,38250,38400,38200,959
20250401,132200,10266943800,38250,38300,38300,38250,538
20250401,132100,10246362000,38300,38350,38400,38250,690
20250401,132000,10219915325,38350,38250,38400,38200,598
20250401,131900,10197016325,38300,38250,38350,38250,1371
20250401,131800,10144526050,38250,38200,38300,38200,658
20250401,131700,10119366350,38200,38250,38300,38200,785
20250401,131600,10089354700,38250,38250,38350,38250,878
20250401,131500,10055767450,38250,38250,38350,38200,656
20250401,131400,10030657100,38300,38250,38300,38250,482
20250401,131300,10012217800,38250,38300,38300,38200,703
20250401,131200,9985318600,38250,38250,38400,38250,772
20250401,131100,9955769000,38250,38350,38350,38250,661
20250401,131000,9930468450,38350,38300,38450,38200,755
20250401,130900,9901557650,38300,38300,38350,38200,805
20250401,130800,9870752950,38300,38300,38300,38250,381
20250401,130700,9856169000,38300,38350,38400,38250,882
20250401,130600,9822379700,38300,38300,38450,38250,905
20250401,130500,9787681100,38300,38300,38350,38250,1583
20250401,130400,9727045700,38250,38250,38350,38250,952
20250401,130300,9690616900,38300,38250,38300,38200,443
20250401,130200,9673670550,38250,38250,38300,38250,802
20250401,130100,9642978000,38250,38350,38350,38250,494
20250401,130000,9624073700,38350,38250,38350,38250,830
20250401,125900,9592294450,38300,38250,38400,38200,865
20250401,125800,9559198200,38200,38300,38350,38200,699
20250401,125700,9532457450,38250,38200,38350,38200,825
20250401,125600,9500909600,38250,38250,38300,38200,894
20250401,125500,9466720700,38300,38300,38350,38250,578
20250401,125400,9444588750,38350,38250,38450,38200,1030
20250401,125300,9405164750,38300,38300,38350,38250,679
20250401,125200,9379164000,38300,38300,38350,38250,856
20250401,125100,9346398900,38300,38250,38350,38250,789
20250401,125000,9316172800,38250,38250,38350,38250,816
20250401,124900,9284942100,38300,38200,38400,38200,1245
20250401,124800,9237264800,38250,38250,38400,38200,686
20250401,124700,9211025200,38250,38250,38250,38200,423
20250401,124600,9194862350,38250,38250,38400,38150,1089
20250401,124500,9153206700,38250,38250,38300,38250,934
20250401,124400,9117465750,38300,38350,38350,38300,1113
20250401,124300,9074831300,38300,38300,38400,38300,927
20250401,124200,9039298000,38300,38300,38350,38250,790
20250401,124100,9009051250,38250,38250,38300,38200,743
20250401,124000,8980645650,38200,38250,38300,38200,895
20250401,123900,8946412500,38250,38250,38300,38250,790
20250401,123800,8916193300,38200,38200,38300,38200,656
20250401,123700,8891105200,38200,38150,38250,38100,1297
20250401,123600,8841590350,38150,38200,38200,38150,852
20250401,123500,8809075950,38150,38150,38200,38050,939
20250401,123400,8773283900,38150,38150,38150,38100,503
20250401,123300,8754114400,38150,38150,38200,38100,787
20250401,123200,8724095300,38150,38150,38200,38050,788
20250401,123100,8694038675,38150,38150,38150,38050,701
20250401,123000,8667329825,38150,38150,38200,38050,891
20250401,122900,8633381475,38100,38100,38150,38050,596
20250401,122800,8610690725,38150,38050,38150,38050,812
20250401,122700,8579749925,38100,38100,38200,38050,790
20250401,122600,8549663675,38050,38150,38200,38050,646
20250401,122500,8525039775,38150,38150,38200,38050,848
20250401,122400,8492716125,38150,38100,38200,38050,613
20250401,122300,8469346175,38050,38050,38150,38050,830
20250401,122200,8437745275,38100,38150,38150,38050,809
20250401,122100,8406916975,38100,38050,38150,38050,814
20250401,122000,8375904825,38100,38100,38200,38000,805
20250401,121900,8345255625,38050,38100,38200,38000,754
20250401,121800,8316536075,38100,38100,38150,38000,670
20250401,121700,8291020625,38100,38050,38100,38000,774
20250401,121600,8261557125,38100,38150,38250,38050,948
20250401,121500,8225388025,38150,38100,38150,38050,737
20250401,121400,8197307575,38100,38050,38150,38050,693
20250401,121300,8170915025,38100,38100,38100,38050,550
20250401,121200,8149985075,38100,38000,38150,38000,663
20250401,121100,8124741525,38050,38000,38150,38000,864
20250401,121000,8091837275,38000,38100,38100,38000,681
20250401,120900,8065924225,38100,38050,38150,38000,822
20250401,120800,8034651025,38050,38050,38100,38000,646
20250401,120700,8010087675,38050,38050,38050,37950,961
20250401,120600,7973560775,38050,38000,38100,38000,736
20250401,120500,7945576575,38000,38050,38050,38000,427
20250401,120400,7929349475,38050,38000,38150,37950,854
20250401,120300,7896898625,38000,37950,38150,37950,770
20250401,120200,7867600075,38000,38050,38050,37950,564
20250401,120100,7846177775,38050,38000,38150,37950,992
20250401,120000,7808449325,38000,38150,38150,37950,627
20250401,115900,7784604275,38150,37950,38150,37900,1126
20250401,115800,7741840625,38000,37950,38050,37950,743
20250401,115700,7713623425,38000,38050,38050,37950,720
20250401,115600,7686271625,38050,38050,38050,37950,1121
20250401,115500,7643681075,38000,38050,38150,37950,602
20250401,115400,7620779625,38000,37950,38100,37900,917
20250401,115300,7585967775,38000,37900,38050,37900,850
20250401,115200,7553701325,38000,38100,38100,37900,1044
20250401,115100,7514072325,38000,37950,38100,37950,969
20250401,115000,7477259275,37900,38000,38100,37900,645
20250401,114900,7452771875,37950,38050,38050,37900,1002
20250401,114800,7414710775,38000,38050,38050,37900,1782
20250401,114700,7347044275,38000,38000,38150,37950,1476
20250401,114600,7290942875,37950,38050,38050,37950,1533
20250401,114500,7232723775,38050,38050,38100,37950,1102
20250401,114400,7190835425,37950,38100,38100,37950,2520
20250401,114300,7095048375,38050,38050,38100,38000,1100
20250401,114200,7053204225,38050,38050,38150,38000,1321
20250401,114100,7002926625,38050,38100,38100,37950,880
20250401,114000,6969467725,38100,38050,38100,38000,1219
20250401,113900,6923091725,38000,38100,38200,38000,1917
20250401,113800,6850077425,38100,38100,38150,38000,3538
20250401,113700,6715372325,38100,38200,38250,37950,3759
20250401,113600,6572143525,38250,40200,40200,38150,15212
20250401,113500,5969314775,39150,39150,39150,39150,0
20250401,113400,5969314775,39150,37850,39150,37850,6669
20250401,113300,5712124725,37900,37950,37950,37800,711
20250401,113200,5685205425,37900,37900,38100,37900,991
20250401,113100,5647586875,37900,37900,38000,37850,1128
20250401,113000,5604812675,37850,37900,37950,37850,837
20250401,112900,5573102475,37900,37850,37950,37850,1132
20250401,112800,5530200025,37900,37950,37950,37850,1286
20250401,112700,5481463475,37900,37900,37950,37850,1356
20250401,112600,5430102525,37850,37850,37900,37850,1211
20250401,112500,5384256450,37900,37850,37900,37800,646
20250401,112400,5359804350,37850,37950,37950,37800,900
20250401,112300,5325731300,37950,37800,38000,37750,1320
20250401,112200,5275734150,37850,37800,37850,37750,908
20250401,112100,5241413225,37800,37800,37850,37750,951
20250401,112000,5205452825,37800,37850,37900,37750,812
20250401,111900,5174730875,37850,37850,37900,37700,1109
20250401,111800,5132796525,37850,37850,37900,37800,673
20250401,111700,5107323475,37850,37750,37900,37750,840
20250401,111600,5075555875,37800,37800,37800,37700,1640
20250401,111500,5013617325,37800,37650,37850,37650,1973
20250401,111400,4939112825,37700,37650,37800,37650,1363
20250401,111300,4887677575,37650,37600,37750,37600,2298
20250401,111200,4801063275,37600,37650,37700,37600,813
20250401,111100,4770467025,37700,37650,37700,37600,879
20250401,111000,4737373025,37650,37600,37750,37600,858
20250401,110900,4705075075,37650,37600,37700,37600,884
20250401,110800,4671800625,37600,37650,37800,37600,1467
20250401,110700,4616527325,37600,37600,37700,37550,1161
20250401,110600,4572878775,37600,37550,37650,37550,891
20250401,110500,4539382025,37550,37700,37700,37550,915
20250401,110400,4504959175,37650,37600,37650,37600,606
20250401,110300,4482156975,37650,37650,37750,37600,1063
20250401,110200,4442135375,37650,37700,37750,37600,1046
20250401,110100,4402724200,37700,37600,37750,37550,1628
20250401,110000,4341422850,37550,37500,37600,37450,1136
20250401,105900,4298807200,37500,37500,37550,37450,1037
20250401,105800,4259898950,37500,37550,37550,37450,1219
20250401,105700,4214202300,37500,37500,37600,37450,992
20250401,105600,4176988300,37500,37575,37600,37450,1410
20250401,105500,4124083925,37600,37500,37600,37500,1096
20250401,105400,4082947175,37550,37550,37600,37450,1074
20250401,105300,4042620725,37550,37500,37600,37500,1282
20250401,105200,3994511525,37500,37500,37550,37350,1712
20250401,105100,3930364025,37450,37500,37550,37450,1262
20250401,105000,3883053525,37450,37450,37500,37400,1141
20250401,104900,3840311575,37450,37500,37600,37450,963
20250401,104800,3804177625,37500,37500,37650,37500,1307
20250401,104700,3755119875,37550,37550,37650,37500,1170
20250401,104600,3711163475,37550,37350,37600,37300,1862
20250401,104500,3641487125,37300,37300,37400,37300,966
20250401,104400,3605422125,37350,37300,37350,37250,1097
20250401,104300,3564532275,37350,37200,37350,37200,1299
20250401,104200,3516137775,37250,37250,37250,37150,1173
20250401,104100,3472510725,37250,37200,37250,37150,1071
20250401,104000,3432705375,37200,37150,37200,37100,1494
20250401,103900,3377182575,37200,37150,37200,37150,1376
20250401,103800,3326054150,37200,37250,37250,37150,1160
20250401,103700,3282942100,37150,37200,37250,37150,1236
20250401,103600,3236959900,37200,37200,37300,37200,930
20250401,103500,3202355550,37200,37250,37300,37200,1181
20250401,103400,3158359800,37200,37300,37400,37200,1521
20250401,103300,3101693500,37250,37250,37300,37250,866
20250401,103200,3069423750,37250,37250,37350,37200,978
20250401,103100,3032970350,37250,37250,37350,37250,964
20250401,103000,2997034350,37250,37300,37350,37250,798
20250401,102900,2967292025,37250,37300,37400,37250,1274
20250401,102800,2919788475,37350,37400,37400,37300,729
20250401,102700,2892542775,37400,37250,37400,37250,1004
20250401,102600,2855092075,37250,37300,37300,37250,1012
20250401,102500,2817389625,37300,37300,37350,37250,711
20250401,102400,2790874275,37300,37350,37350,37300,701
20250401,102300,2764712775,37300,37350,37350,37300,825
20250401,102200,2733936075,37350,37350,37350,37300,993
20250401,102100,2696876200,37350,37300,37400,37300,778
20250401,102000,2667845700,37350,37300,37400,37300,692
20250401,101900,2642020550,37350,37350,37350,37300,652
20250401,101800,2617679550,37350,37350,37450,37300,730
20250401,101700,2590416050,37400,37350,37400,37300,674
20250401,101600,2565229900,37350,37300,37400,37300,744
20250401,101500,2537446500,37300,37400,37400,37300,531
20250401,101400,2517609850,37400,37350,37450,37350,357
20250401,101300,2504262250,37350,37350,37500,37300,582
20250401,101200,2482504150,37300,37300,37450,37250,649
20250401,101100,2458257250,37300,37250,37350,37200,704
20250401,101000,2432018700,37250,37200,37250,37150,636
20250401,100900,2408362900,37200,37200,37200,37150,499
20250401,100800,2389811850,37200,37250,37250,37150,618
20250401,100700,2366825850,37250,37250,37250,37100,574
20250401,100600,2345487350,37250,37150,37250,37100,2212
20250401,100500,2263194000,37200,37200,37200,37100,657
20250401,100400,2238787600,37250,37250,37250,37150,329
20250401,100300,2226552950,37200,37250,37250,37200,410
20250401,100200,2211300100,37200,37100,37250,37100,1032
20250401,100100,2172965050,37100,37200,37250,37100,496
20250401,100000,2154535500,37150,37200,37200,37150,550
20250401,095900,2134095350,37150,37250,37250,37150,1372
20250401,095800,2083078525,37250,37200,37250,37150,1241
20250401,095700,2036942650,37200,37200,37250,37200,449
20250401,095600,2020235150,37225,37200,37250,37200,528
20250401,095500,2000589850,37250,37250,37250,37200,322
20250401,095400,1988607250,37250,37200,37300,37150,721
20250401,095300,1961766000,37250,37250,37250,37200,601
20250401,095200,1939399950,37200,37250,37300,37200,1292
20250401,095100,1891273850,37300,37300,37350,37200,1394
20250401,095000,1839313400,37350,37400,37400,37300,386
20250401,094900,1824900500,37350,37400,37450,37300,1810
20250401,094800,1757282250,37450,37450,37500,37400,315
20250401,094700,1745496600,37400,37350,37500,37300,554
20250401,094600,1724787700,37400,37450,37450,37300,696
20250401,094500,1698757550,37400,37375,37450,37300,495
20250401,094400,1680248650,37400,37400,37500,37300,878
20250401,094300,1647430600,37400,37450,37450,37350,1685
20250401,094200,1584387400,37450,37475,37500,37450,461
20250401,094100,1567118775,37500,37450,37500,37450,466
20250401,094000,1549659425,37500,37450,37500,37450,444
20250401,093900,1533022175,37500,37500,37500,37400,344
20250401,093800,1520130725,37450,37550,37550,37400,647
20250401,093700,1495877975,37450,37550,37550,37400,909
20250401,093600,1461804625,37550,37650,37650,37450,3180
20250401,093500,1342460825,37650,37700,37700,37600,220
20250401,093400,1334176475,37600,37600,37700,37600,782
20250401,093300,1304739375,37600,37600,37650,37550,1246
20250401,093200,1257897525,37600,37750,37800,37550,1162
20250401,093100,1214150525,37700,37850,37850,37700,1305
20250401,093000,1164852325,37850,37950,37950,37800,1833
20250401,092900,1095404975,37950,38000,38000,37900,923
20250401,092800,1060391425,37950,38000,38000,37950,505
20250401,092700,1041203125,38000,38000,38000,37950,1256
20250401,092600,993491200,38000,38100,38100,38000,1586
20250401,092500,933143200,38100,38150,38200,38050,3162
20250401,092400,812561950,38200,38200,38200,38150,100
20250401,092300,808743950,38250,38350,38350,38150,2001
20250401,092200,732256000,38250,38400,38400,38250,835
20250401,092100,700277300,38350,38350,38350,38300,785
20250401,092000,670177400,38350,38250,38350,38250,93
20250401,091900,666613500,38300,38400,38400,38300,1297
20250401,091800,616867900,38400,38350,38400,38350,283
20250401,091700,606013150,38350,38400,38450,38350,261
20250401,091600,595994700,38400,38500,38500,38350,1647
20250401,091500,532690550,38500,38500,38500,38450,103
20250401,091400,528726300,38500,38550,38600,38450,649
20250401,091300,503730600,38550,38600,38650,38500,618
20250401,091200,479888500,38600,38550,38650,38450,1134
20250401,091100,436194150,38550,38500,38550,38500,182
20250401,091000,429182150,38500,38500,38550,38500,193
20250401,090900,421745050,38500,38550,38550,38450,178
20250401,090800,414890400,38550,38550,38600,38500,1000
20250401,090700,376319900,38600,38650,38650,38450,1844
20250401,090600,305293600,38550,38750,38750,38550,942
20250401,090500,268884700,38700,38650,38750,38650,329
20250401,090400,256153500,38650,38750,38800,38600,728
20250401,090300,227961350,38850,38750,38850,38750,741
20250401,090200,199214150,38700,38550,38850,38550,1576
20250401,090100,138149700,38700,38800,38900,38500,1951
20250401,090000,62629100,38750,38400,39000,38400,1626
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205000 15641839975 37950 37950 37950 37950 12563
3 20250401 204900 15641839975 37950 37950 37950 37950 0
4 20250401 204800 15641839975 37950 37950 37950 37950 0
5 20250401 204700 15641839975 37950 37950 37950 37950 0
6 20250401 204600 15641839975 37950 37950 37950 37950 0
7 20250401 204500 15641839975 37950 37950 37950 37950 0
8 20250401 204400 15641839975 37950 37950 37950 37950 0
9 20250401 204300 15641839975 37950 37950 37950 37950 0
10 20250401 204200 15641839975 37950 37950 37950 37950 0
11 20250401 204100 15641839975 37950 37950 37950 37950 0
12 20250401 204000 15641839975 37950 37950 37950 37950 0
13 20250401 203900 15641839975 37950 37950 37950 37950 0
14 20250401 203800 15641839975 37950 37950 37950 37950 0
15 20250401 203700 15641839975 37950 37950 37950 37950 0
16 20250401 203600 15641839975 37950 37950 37950 37950 0
17 20250401 203500 15641839975 37950 37950 37950 37950 0
18 20250401 203400 15641839975 37950 37950 37950 37950 0
19 20250401 203300 15641839975 37950 37950 37950 37950 0
20 20250401 203200 15641839975 37950 37950 37950 37950 0
21 20250401 203100 15641839975 37950 37950 37950 37950 0
22 20250401 203000 15641839975 37950 37950 37950 37950 0
23 20250401 202900 15641839975 37950 37950 37950 37950 0
24 20250401 202800 15641839975 37950 37950 37950 37950 0
25 20250401 202700 15641839975 37950 37950 37950 37950 0
26 20250401 202600 15641839975 37950 37950 37950 37950 0
27 20250401 202500 15641839975 37950 37950 37950 37950 0
28 20250401 202400 15641839975 37950 37950 37950 37950 0
29 20250401 202300 15641839975 37950 37950 37950 37950 0
30 20250401 202200 15641839975 37950 37950 37950 37950 0
31 20250401 202100 15641839975 37950 37950 37950 37950 0
32 20250401 202000 15641839975 37950 37950 37950 37950 12563
33 20250401 201900 15641839975 37950 37950 37950 37950 0
34 20250401 201800 15641839975 37950 37950 37950 37950 0
35 20250401 201700 15641839975 37950 37950 37950 37950 0
36 20250401 201600 15641839975 37950 37950 37950 37950 0
37 20250401 201500 15641839975 37950 37950 37950 37950 0
38 20250401 201400 15641839975 37950 37950 37950 37950 0
39 20250401 201300 15641839975 37950 37950 37950 37950 0
40 20250401 201200 15641839975 37950 37950 37950 37950 0
41 20250401 201100 15641839975 37950 37950 37950 37950 0
42 20250401 201000 15641839975 37950 37950 37950 37950 0
43 20250401 200900 15641839975 37950 37950 37950 37950 0
44 20250401 200800 15641839975 37950 37950 37950 37950 0
45 20250401 200700 15641839975 37950 37950 37950 37950 0
46 20250401 200600 15641839975 37950 37950 37950 37950 0
47 20250401 200500 15641839975 37950 37950 37950 37950 0
48 20250401 200400 15641839975 37950 37950 37950 37950 0
49 20250401 200300 15641839975 37950 37950 37950 37950 0
50 20250401 200200 15641839975 37950 37950 37950 37950 0
51 20250401 200100 15641839975 37950 37950 37950 37950 0
52 20250401 200000 15641839975 37950 37950 37950 37950 0
53 20250401 195900 15641839975 37950 37950 37950 37950 0
54 20250401 195800 15641839975 37950 37950 37950 37950 0
55 20250401 195700 15641839975 37950 37950 37950 37950 0
56 20250401 195600 15641839975 37950 37950 37950 37950 0
57 20250401 195500 15641839975 37950 37950 37950 37950 0
58 20250401 195400 15641839975 37950 37950 37950 37950 0
59 20250401 195300 15641839975 37950 37950 37950 37950 0
60 20250401 195200 15641839975 37950 37950 37950 37950 0
61 20250401 195100 15641839975 37950 37950 37950 37950 0
62 20250401 195000 15641839975 37950 37950 37950 37950 12563
63 20250401 194900 15641839975 37950 37950 37950 37950 0
64 20250401 194800 15641839975 37950 37950 37950 37950 0
65 20250401 194700 15641839975 37950 37950 37950 37950 0
66 20250401 194600 15641839975 37950 37950 37950 37950 0
67 20250401 194500 15641839975 37950 37950 37950 37950 0
68 20250401 194400 15641839975 37950 37950 37950 37950 0
69 20250401 194300 15641839975 37950 37950 37950 37950 0
70 20250401 194200 15641839975 37950 37950 37950 37950 0
71 20250401 194100 15641839975 37950 37950 37950 37950 0
72 20250401 194000 15641839975 37950 37950 37950 37950 0
73 20250401 193900 15641839975 37950 37950 37950 37950 0
74 20250401 193800 15641839975 37950 37950 37950 37950 0
75 20250401 193700 15641839975 37950 37950 37950 37950 0
76 20250401 193600 15641839975 37950 37950 37950 37950 0
77 20250401 193500 15641839975 37950 37950 37950 37950 0
78 20250401 193400 15641839975 37950 37950 37950 37950 0
79 20250401 193300 15641839975 37950 37950 37950 37950 0
80 20250401 193200 15641839975 37950 37950 37950 37950 0
81 20250401 193100 15641839975 37950 37950 37950 37950 0
82 20250401 193000 15641839975 37950 37950 37950 37950 0
83 20250401 192900 15641839975 37950 37950 37950 37950 0
84 20250401 192800 15641839975 37950 37950 37950 37950 0
85 20250401 192700 15641839975 37950 37950 37950 37950 0
86 20250401 192600 15641839975 37950 37950 37950 37950 0
87 20250401 192500 15641839975 37950 37950 37950 37950 0
88 20250401 192400 15641839975 37950 37950 37950 37950 0
89 20250401 192300 15641839975 37950 37950 37950 37950 0
90 20250401 192200 15641839975 37950 37950 37950 37950 0
91 20250401 192100 15641839975 37950 37950 37950 37950 0
92 20250401 192000 15641839975 37950 37950 37950 37950 12563
93 20250401 191900 15641839975 37950 37950 37950 37950 0
94 20250401 191800 15641839975 37950 37950 37950 37950 0
95 20250401 191700 15641839975 37950 37950 37950 37950 0
96 20250401 191600 15641839975 37950 37950 37950 37950 0
97 20250401 191500 15641839975 37950 37950 37950 37950 0
98 20250401 191400 15641839975 37950 37950 37950 37950 0
99 20250401 191300 15641839975 37950 37950 37950 37950 0
100 20250401 191200 15641839975 37950 37950 37950 37950 0
101 20250401 191100 15641839975 37950 37950 37950 37950 0
102 20250401 191000 15641839975 37950 37950 37950 37950 0
103 20250401 190900 15641839975 37950 37950 37950 37950 0
104 20250401 190800 15641839975 37950 37950 37950 37950 0
105 20250401 190700 15641839975 37950 37950 37950 37950 0
106 20250401 190600 15641839975 37950 37950 37950 37950 0
107 20250401 190500 15641839975 37950 37950 37950 37950 0
108 20250401 190400 15641839975 37950 37950 37950 37950 0
109 20250401 190300 15641839975 37950 37950 37950 37950 0
110 20250401 190200 15641839975 37950 37950 37950 37950 0
111 20250401 190100 15641839975 37950 37950 37950 37950 0
112 20250401 190000 15641839975 37950 37950 37950 37950 0
113 20250401 185900 15641839975 37950 37950 37950 37950 0
114 20250401 185800 15641839975 37950 37950 37950 37950 0
115 20250401 185700 15641839975 37950 37950 37950 37950 0
116 20250401 185600 15641839975 37950 37950 37950 37950 0
117 20250401 185500 15641839975 37950 37950 37950 37950 0
118 20250401 185400 15641839975 37950 37950 37950 37950 0
119 20250401 185300 15641839975 37950 37950 37950 37950 0
120 20250401 185200 15641839975 37950 37950 37950 37950 0
121 20250401 185100 15641839975 37950 37950 37950 37950 0
122 20250401 185000 15641839975 37950 37950 37950 37950 12563
123 20250401 184900 15641839975 37950 37950 37950 37950 0
124 20250401 184800 15641839975 37950 37950 37950 37950 0
125 20250401 184700 15641839975 37950 37950 37950 37950 0
126 20250401 184600 15641839975 37950 37950 37950 37950 0
127 20250401 184500 15641839975 37950 37950 37950 37950 0
128 20250401 184400 15641839975 37950 37950 37950 37950 0
129 20250401 184300 15641839975 37950 37950 37950 37950 0
130 20250401 184200 15641839975 37950 37950 37950 37950 0
131 20250401 184100 15641839975 37950 37950 37950 37950 0
132 20250401 184000 15641839975 37950 37950 37950 37950 0
133 20250401 183900 15641839975 37950 37950 37950 37950 0
134 20250401 183800 15641839975 37950 37950 37950 37950 0
135 20250401 183700 15641839975 37950 37950 37950 37950 0
136 20250401 183600 15641839975 37950 37950 37950 37950 0
137 20250401 183500 15641839975 37950 37950 37950 37950 0
138 20250401 183400 15641839975 37950 37950 37950 37950 0
139 20250401 183300 15641839975 37950 37950 37950 37950 0
140 20250401 183200 15641839975 37950 37950 37950 37950 0
141 20250401 183100 15641839975 37950 37950 37950 37950 0
142 20250401 183000 15641839975 37950 37950 37950 37950 0
143 20250401 182900 15641839975 37950 37950 37950 37950 0
144 20250401 182800 15641839975 37950 37950 37950 37950 0
145 20250401 182700 15641839975 37950 37950 37950 37950 0
146 20250401 182600 15641839975 37950 37950 37950 37950 0
147 20250401 182500 15641839975 37950 37950 37950 37950 0
148 20250401 182400 15641839975 37950 37950 37950 37950 0
149 20250401 182300 15641839975 37950 37950 37950 37950 0
150 20250401 182200 15641839975 37950 37950 37950 37950 0
151 20250401 182100 15641839975 37950 37950 37950 37950 0
152 20250401 182000 15641839975 37950 37950 37950 37950 12563
153 20250401 181900 15641839975 37950 37950 37950 37950 0
154 20250401 181800 15641839975 37950 37950 37950 37950 0
155 20250401 181700 15641839975 37950 37950 37950 37950 0
156 20250401 181600 15641839975 37950 37950 37950 37950 0
157 20250401 181500 15641839975 37950 37950 37950 37950 0
158 20250401 181400 15641839975 37950 37950 37950 37950 0
159 20250401 181300 15641839975 37950 37950 37950 37950 0
160 20250401 181200 15641839975 37950 37950 37950 37950 0
161 20250401 181100 15641839975 37950 37950 37950 37950 0
162 20250401 181000 15641839975 37950 37950 37950 37950 0
163 20250401 180900 15641839975 37950 37950 37950 37950 0
164 20250401 180800 15641839975 37950 37950 37950 37950 0
165 20250401 180700 15641839975 37950 37950 37950 37950 0
166 20250401 180600 15641839975 37950 37950 37950 37950 0
167 20250401 180500 15641839975 37950 37950 37950 37950 0
168 20250401 180400 15641839975 37950 37950 37950 37950 0
169 20250401 180300 15641839975 37950 37950 37950 37950 0
170 20250401 180200 15641839975 37950 37950 37950 37950 0
171 20250401 180100 15641839975 37950 37950 37950 37950 0
172 20250401 180000 15641839975 37950 37950 37950 37950 0
173 20250401 175900 15641839975 37950 37950 37950 37950 0
174 20250401 175800 15641839975 37950 37950 37950 37950 0
175 20250401 175700 15641839975 37950 37950 37950 37950 0
176 20250401 175600 15641839975 37950 37950 37950 37950 0
177 20250401 175500 15641839975 37950 37950 37950 37950 0
178 20250401 175400 15641839975 37950 37950 37950 37950 0
179 20250401 175300 15641839975 37950 37950 37950 37950 0
180 20250401 175200 15641839975 37950 37950 37950 37950 0
181 20250401 175100 15641839975 37950 37950 37950 37950 0
182 20250401 175000 15641839975 37950 37950 37950 37950 12563
183 20250401 174900 15641839975 37950 37950 37950 37950 0
184 20250401 174800 15641839975 37950 37950 37950 37950 0
185 20250401 174700 15641839975 37950 37950 37950 37950 0
186 20250401 174600 15641839975 37950 37950 37950 37950 0
187 20250401 174500 15641839975 37950 37950 37950 37950 0
188 20250401 174400 15641839975 37950 37950 37950 37950 0
189 20250401 174300 15641839975 37950 37950 37950 37950 0
190 20250401 174200 15641839975 37950 37950 37950 37950 0
191 20250401 174100 15641839975 37950 37950 37950 37950 0
192 20250401 174000 15641839975 37950 37950 37950 37950 0
193 20250401 173900 15641839975 37950 37950 37950 37950 0
194 20250401 173800 15641839975 37950 37950 37950 37950 0
195 20250401 173700 15641839975 37950 37950 37950 37950 0
196 20250401 173600 15641839975 37950 37950 37950 37950 0
197 20250401 173500 15641839975 37950 37950 37950 37950 0
198 20250401 173400 15641839975 37950 37950 37950 37950 0
199 20250401 173300 15641839975 37950 37950 37950 37950 0
200 20250401 173200 15641839975 37950 37950 37950 37950 0
201 20250401 173100 15641839975 37950 37950 37950 37950 0
202 20250401 173000 15641839975 37950 37950 37950 37950 0
203 20250401 172900 15641839975 37950 37950 37950 37950 0
204 20250401 172800 15641839975 37950 37950 37950 37950 0
205 20250401 172700 15641839975 37950 37950 37950 37950 0
206 20250401 172600 15641839975 37950 37950 37950 37950 0
207 20250401 172500 15641839975 37950 37950 37950 37950 0
208 20250401 172400 15641839975 37950 37950 37950 37950 0
209 20250401 172300 15641839975 37950 37950 37950 37950 0
210 20250401 172200 15641839975 37950 37950 37950 37950 0
211 20250401 172100 15641839975 37950 37950 37950 37950 0
212 20250401 172000 15641839975 37950 37950 37950 37950 12563
213 20250401 171900 15641839975 37950 37950 37950 37950 0
214 20250401 171800 15641839975 37950 37950 37950 37950 0
215 20250401 171700 15641839975 37950 37950 37950 37950 0
216 20250401 171600 15641839975 37950 37950 37950 37950 0
217 20250401 171500 15641839975 37950 37950 37950 37950 0
218 20250401 171400 15641839975 37950 37950 37950 37950 0
219 20250401 171300 15641839975 37950 37950 37950 37950 0
220 20250401 171200 15641839975 37950 37950 37950 37950 0
221 20250401 171100 15641839975 37950 37950 37950 37950 0
222 20250401 171000 15641839975 37950 37950 37950 37950 0
223 20250401 170900 15641839975 37950 37950 37950 37950 0
224 20250401 170800 15641839975 37950 37950 37950 37950 0
225 20250401 170700 15641839975 37950 37950 37950 37950 0
226 20250401 170600 15641839975 37950 37950 37950 37950 0
227 20250401 170500 15641839975 37950 37950 37950 37950 0
228 20250401 170400 15641839975 37950 37950 37950 37950 0
229 20250401 170300 15641839975 37950 37950 37950 37950 0
230 20250401 170200 15641839975 37950 37950 37950 37950 0
231 20250401 170100 15641839975 37950 37950 37950 37950 0
232 20250401 170000 15641839975 37950 37950 37950 37950 0
233 20250401 165900 15641839975 37950 37950 37950 37950 0
234 20250401 165800 15641839975 37950 37950 37950 37950 0
235 20250401 165700 15641839975 37950 37950 37950 37950 0
236 20250401 165600 15641839975 37950 37950 37950 37950 0
237 20250401 165500 15641839975 37950 37950 37950 37950 0
238 20250401 165400 15641839975 37950 37950 37950 37950 0
239 20250401 165300 15641839975 37950 37950 37950 37950 0
240 20250401 165200 15641839975 37950 37950 37950 37950 0
241 20250401 165100 15641839975 37950 37950 37950 37950 0
242 20250401 165000 15641839975 37950 37950 37950 37950 12563
243 20250401 164900 15641839975 37950 37950 37950 37950 0
244 20250401 164800 15641839975 37950 37950 37950 37950 0
245 20250401 164700 15641839975 37950 37950 37950 37950 0
246 20250401 164600 15641839975 37950 37950 37950 37950 0
247 20250401 164500 15641839975 37950 37950 37950 37950 0
248 20250401 164400 15641839975 37950 37950 37950 37950 0
249 20250401 164300 15641839975 37950 37950 37950 37950 0
250 20250401 164200 15641839975 37950 37950 37950 37950 0
251 20250401 164100 15641839975 37950 37950 37950 37950 0
252 20250401 164000 15641839975 37950 37950 37950 37950 0
253 20250401 163900 15641839975 37950 37950 37950 37950 0
254 20250401 163800 15641839975 37950 37950 37950 37950 0
255 20250401 163700 15641839975 37950 37950 37950 37950 0
256 20250401 163600 15641839975 37950 37950 37950 37950 0
257 20250401 163500 15641839975 37950 37950 37950 37950 0
258 20250401 163400 15641839975 37950 37950 37950 37950 0
259 20250401 163300 15641839975 37950 37950 37950 37950 0
260 20250401 163200 15641839975 37950 37950 37950 37950 0
261 20250401 163100 15641839975 37950 37950 37950 37950 0
262 20250401 163000 15641839975 37950 37950 37950 37950 0
263 20250401 162900 15641839975 37950 37950 37950 37950 0
264 20250401 162800 15641839975 37950 37950 37950 37950 0
265 20250401 162700 15641839975 37950 37950 37950 37950 0
266 20250401 162600 15641839975 37950 37950 37950 37950 0
267 20250401 162500 15641839975 37950 37950 37950 37950 0
268 20250401 162400 15641839975 37950 37950 37950 37950 0
269 20250401 162300 15641839975 37950 37950 37950 37950 0
270 20250401 162200 15641839975 37950 37950 37950 37950 0
271 20250401 162100 15641839975 37950 37950 37950 37950 0
272 20250401 162000 15641839975 37950 37950 37950 37950 12563
273 20250401 161900 15641839975 37950 37950 37950 37950 0
274 20250401 161800 15641839975 37950 37950 37950 37950 0
275 20250401 161700 15641839975 37950 37950 37950 37950 0
276 20250401 161600 15641839975 37950 37950 37950 37950 0
277 20250401 161500 15641839975 37950 37950 37950 37950 0
278 20250401 161400 15641839975 37950 37950 37950 37950 0
279 20250401 161300 15641839975 37950 37950 37950 37950 0
280 20250401 161200 15641839975 37950 37950 37950 37950 0
281 20250401 161100 15641839975 37950 37950 37950 37950 0
282 20250401 161000 15641839975 37950 37950 37950 37950 0
283 20250401 160900 15641839975 37950 37950 37950 37950 0
284 20250401 160800 15641839975 37950 37950 37950 37950 0
285 20250401 160700 15641839975 37950 37950 37950 37950 0
286 20250401 160600 15641839975 37950 37950 37950 37950 0
287 20250401 160500 15641839975 37950 37950 37950 37950 0
288 20250401 160400 15641839975 37950 37950 37950 37950 0
289 20250401 160300 15641839975 37950 37950 37950 37950 0
290 20250401 160200 15641839975 37950 37950 37950 37950 0
291 20250401 160100 15641839975 37950 37950 37950 37950 0
292 20250401 160000 15641839975 37950 37950 37950 37950 0
293 20250401 155900 15641839975 37950 37950 37950 37950 0
294 20250401 155800 15641839975 37950 37950 37950 37950 0
295 20250401 155700 15641839975 37950 37950 37950 37950 0
296 20250401 155600 15641839975 37950 37950 37950 37950 0
297 20250401 155500 15641839975 37950 37950 37950 37950 0
298 20250401 155400 15641839975 37950 37950 37950 37950 0
299 20250401 155300 15641839975 37950 37950 37950 37950 0
300 20250401 155200 15641839975 37950 37950 37950 37950 0
301 20250401 155100 15641839975 37950 37950 37950 37950 0
302 20250401 155000 15641839975 37950 37950 37950 37950 12563
303 20250401 154900 15641839975 37950 37950 37950 37950 0
304 20250401 154800 15641839975 37950 37950 37950 37950 0
305 20250401 154700 15641839975 37950 37950 37950 37950 0
306 20250401 154600 15641839975 37950 37950 37950 37950 0
307 20250401 154500 15641839975 37950 37950 37950 37950 0
308 20250401 154400 15641839975 37950 37950 37950 37950 0
309 20250401 154300 15641839975 37950 37950 37950 37950 0
310 20250401 154200 15641839975 37950 37950 37950 37950 0
311 20250401 154100 15641839975 37950 37950 37950 37950 0
312 20250401 154000 15641839975 37950 37950 37950 37950 0
313 20250401 153900 15641839975 37950 37950 37950 37950 0
314 20250401 153800 15641839975 37950 37950 37950 37950 0
315 20250401 153700 15641839975 37950 37950 37950 37950 0
316 20250401 153600 15641839975 37950 37950 37950 37950 0
317 20250401 153500 15641839975 37950 37950 37950 37950 0
318 20250401 153400 15641839975 37950 37950 37950 37950 0
319 20250401 153300 15641839975 37950 37950 37950 37950 0
320 20250401 153200 15641839975 37950 37950 37950 37950 0
321 20250401 153100 15641839975 37950 37950 37950 37950 0
322 20250401 153000 15641839975 37950 37950 37950 37950 12563
323 20250401 152900 15165074125 37800 37800 37800 37800 0
324 20250401 152800 15165074125 37800 37800 37800 37800 0
325 20250401 152700 15165074125 37800 37800 37800 37800 0
326 20250401 152600 15165074125 37800 37800 37800 37800 0
327 20250401 152500 15165074125 37800 37800 37800 37800 0
328 20250401 152400 15165074125 37800 37800 37800 37800 0
329 20250401 152300 15165074125 37800 37800 37800 37800 0
330 20250401 152200 15165074125 37800 37800 37800 37800 0
331 20250401 152100 15165074125 37800 37800 37800 37800 0
332 20250401 152000 15165074125 37800 37800 37800 37800 0
333 20250401 151900 15165074125 37800 37850 37900 37800 707
334 20250401 151800 15138316275 37850 37900 37950 37800 933
335 20250401 151700 15102960525 37750 37750 37900 37700 1705
336 20250401 151600 15038579025 37750 37750 37800 37750 1528
337 20250401 151500 14980857175 37750 37800 37850 37750 2617
338 20250401 151400 14882045175 37800 37800 37850 37750 1058
339 20250401 151300 14842031375 37800 37850 37850 37800 1485
340 20250401 151200 14785854125 37850 37800 37850 37800 565
341 20250401 151100 14764486275 37800 37800 37900 37800 1182
342 20250401 151000 14719766625 37900 37750 37900 37750 2094
343 20250401 150900 14640549250 37800 37750 37800 37750 896
344 20250401 150800 14606718850 37800 37850 37850 37750 722
345 20250401 150700 14579446000 37850 37800 37850 37750 801
346 20250401 150600 14549180150 37750 37850 37900 37750 991
347 20250401 150500 14511709700 37850 37750 37950 37750 1010
348 20250401 150400 14473550250 37800 37750 37850 37750 771
349 20250401 150300 14444406950 37750 37800 37850 37750 959
350 20250401 150200 14408166750 37800 37800 37900 37750 813
351 20250401 150100 14377436750 37850 37850 37900 37800 1123
352 20250401 150000 14334918800 37850 37800 37900 37800 1062
353 20250401 145900 14294747300 37800 37850 38050 37750 1588
354 20250401 145800 14234632900 37900 37900 38050 37800 1585
355 20250401 145700 14174615850 37900 37900 37950 37850 1554
356 20250401 145600 14115763400 37900 37850 38050 37800 1922
357 20250401 145500 14042955400 37850 37950 38050 37850 1225
358 20250401 145400 13996537350 37900 37900 38000 37850 1419
359 20250401 145300 13942736300 37950 38000 38050 37850 1456
360 20250401 145200 13887529600 38000 38050 38050 37850 1323
361 20250401 145100 13837354550 38000 38000 38050 37900 1463
362 20250401 145000 13781812150 38000 37900 38000 37900 1495
363 20250401 144900 13725078000 37950 37850 37950 37800 1831
364 20250401 144800 13655717250 37850 37900 37900 37800 1359
365 20250401 144700 13604304600 37900 37900 37900 37850 865
366 20250401 144600 13571558100 37900 37900 37950 37850 1805
367 20250401 144500 13503188800 37850 37850 38000 37800 1741
368 20250401 144400 13437296600 37850 37900 37900 37800 1356
369 20250401 144300 13385998300 37950 37900 38000 37850 1782
370 20250401 144200 13318487000 37900 37950 38050 37900 1471
371 20250401 144100 13262692100 37900 38000 38000 37900 1443
372 20250401 144000 13207975250 38000 37950 38000 37950 1286
373 20250401 143900 13159152950 38000 38000 38050 37950 1440
374 20250401 143800 13104448800 38000 38000 38050 38000 1186
375 20250401 143700 13059369450 38050 38000 38050 38000 1604
376 20250401 143600 12998406300 38050 38000 38050 38000 1853
377 20250401 143500 12927988500 38000 38000 38050 37900 1183
378 20250401 143400 12883076600 38000 37950 38100 37950 1219
379 20250401 143300 12836784700 37950 38000 38050 37950 1151
380 20250401 143200 12793065750 37950 37950 38100 37900 1485
381 20250401 143100 12736675100 37950 38000 38050 37900 1438
382 20250401 143000 12682083400 37950 38000 38100 37950 1220
383 20250401 142900 12635732300 37950 38000 38100 37950 1556
384 20250401 142800 12576570100 38000 38000 38050 37950 1231
385 20250401 142700 12529835700 38000 37950 38100 37900 1396
386 20250401 142600 12476811000 37950 38000 38150 37900 1651
387 20250401 142500 12414097850 38000 38000 38050 38000 1556
388 20250401 142400 12354952450 38000 38050 38100 38000 1586
389 20250401 142300 12294647500 38000 38000 38100 38000 1349
390 20250401 142200 12243347550 38050 38050 38050 38000 1617
391 20250401 142100 12181881300 38050 38050 38150 38050 1215
392 20250401 142000 12135638600 38050 38050 38150 38050 1841
393 20250401 141900 12065545550 38050 38150 38200 38050 2253
394 20250401 141800 11979689750 38150 38200 38300 38100 4624
395 20250401 141700 11803207100 38200 38300 38300 38200 817
396 20250401 141600 11771983450 38200 38250 38350 38200 980
397 20250401 141500 11734466000 38250 38300 38350 38200 865
398 20250401 141400 11701362900 38300 38350 38400 38250 842
399 20250401 141300 11669118450 38350 38300 38400 38250 874
400 20250401 141200 11635659650 38350 38350 38400 38250 668
401 20250401 141100 11610063950 38400 38300 38400 38300 716
402 20250401 141000 11582614300 38350 38350 38400 38250 872
403 20250401 140900 11549218750 38300 38300 38350 38250 602
404 20250401 140800 11526162500 38300 38300 38450 38300 617
405 20250401 140700 11502507400 38350 38350 38350 38300 614
406 20250401 140600 11478987200 38300 38300 38450 38300 810
407 20250401 140500 11447934850 38450 38350 38450 38250 953
408 20250401 140400 11411391850 38350 38350 38350 38250 533
409 20250401 140300 11390981700 38350 38250 38350 38200 736
410 20250401 140200 11362799300 38250 38300 38350 38250 782
411 20250401 140100 11332857300 38300 38250 38300 38250 546
412 20250401 140000 11311968600 38300 38300 38400 38250 767
413 20250401 135900 11282603600 38300 38300 38350 38300 829
414 20250401 135800 11250850500 38350 38250 38350 38250 600
415 20250401 135700 11227879650 38250 38300 38400 38250 722
416 20250401 135600 11200238550 38250 38250 38300 38250 662
417 20250401 135500 11174913900 38300 38250 38400 38250 749
418 20250401 135400 11146242450 38300 38250 38350 38200 581
419 20250401 135300 11124025300 38400 38300 38400 38200 489
420 20250401 135200 11105296350 38300 38200 38350 38200 1807
421 20250401 135100 11036213350 38200 38250 38250 38200 559
422 20250401 135000 11014853400 38200 38250 38350 38200 645
423 20250401 134900 10990197450 38250 38200 38350 38150 661
424 20250401 134800 10964927800 38200 38300 38300 38200 495
425 20250401 134700 10946009150 38300 38200 38350 38150 567
426 20250401 134600 10924319750 38150 38300 38300 38150 868
427 20250401 134500 10891148100 38350 38250 38350 38200 667
428 20250401 134400 10865627800 38250 38250 38350 38200 482
429 20250401 134300 10847183800 38200 38250 38300 38200 629
430 20250401 134200 10823122350 38300 38250 38300 38250 1056
431 20250401 134100 10782701900 38250 38250 38350 38200 595
432 20250401 134000 10759940550 38250 38200 38300 38150 701
433 20250401 133900 10733161000 38250 38200 38350 38200 797
434 20250401 133800 10702671050 38350 38250 38350 38100 604
435 20250401 133700 10679593850 38200 38200 38350 38150 714
436 20250401 133600 10652312900 38200 38250 38350 38200 815
437 20250401 133500 10621150050 38200 38300 38300 38200 1226
438 20250401 133400 10574246150 38350 38300 38350 38250 594
439 20250401 133300 10551498100 38300 38300 38350 38250 770
440 20250401 133200 10522030600 38300 38250 38350 38250 854
441 20250401 133100 10489330650 38250 38250 38350 38200 458
442 20250401 133000 10471803900 38250 38250 38300 38200 602
443 20250401 132900 10448788850 38300 38250 38400 38200 544
444 20250401 132800 10427964850 38250 38300 38400 38250 758
445 20250401 132700 10398944950 38300 38350 38350 38250 435
446 20250401 132600 10382283600 38350 38350 38400 38300 763
447 20250401 132500 10353039950 38350 38250 38350 38250 680
448 20250401 132400 10327000750 38250 38250 38300 38200 611
449 20250401 132300 10303653050 38300 38250 38400 38200 959
450 20250401 132200 10266943800 38250 38300 38300 38250 538
451 20250401 132100 10246362000 38300 38350 38400 38250 690
452 20250401 132000 10219915325 38350 38250 38400 38200 598
453 20250401 131900 10197016325 38300 38250 38350 38250 1371
454 20250401 131800 10144526050 38250 38200 38300 38200 658
455 20250401 131700 10119366350 38200 38250 38300 38200 785
456 20250401 131600 10089354700 38250 38250 38350 38250 878
457 20250401 131500 10055767450 38250 38250 38350 38200 656
458 20250401 131400 10030657100 38300 38250 38300 38250 482
459 20250401 131300 10012217800 38250 38300 38300 38200 703
460 20250401 131200 9985318600 38250 38250 38400 38250 772
461 20250401 131100 9955769000 38250 38350 38350 38250 661
462 20250401 131000 9930468450 38350 38300 38450 38200 755
463 20250401 130900 9901557650 38300 38300 38350 38200 805
464 20250401 130800 9870752950 38300 38300 38300 38250 381
465 20250401 130700 9856169000 38300 38350 38400 38250 882
466 20250401 130600 9822379700 38300 38300 38450 38250 905
467 20250401 130500 9787681100 38300 38300 38350 38250 1583
468 20250401 130400 9727045700 38250 38250 38350 38250 952
469 20250401 130300 9690616900 38300 38250 38300 38200 443
470 20250401 130200 9673670550 38250 38250 38300 38250 802
471 20250401 130100 9642978000 38250 38350 38350 38250 494
472 20250401 130000 9624073700 38350 38250 38350 38250 830
473 20250401 125900 9592294450 38300 38250 38400 38200 865
474 20250401 125800 9559198200 38200 38300 38350 38200 699
475 20250401 125700 9532457450 38250 38200 38350 38200 825
476 20250401 125600 9500909600 38250 38250 38300 38200 894
477 20250401 125500 9466720700 38300 38300 38350 38250 578
478 20250401 125400 9444588750 38350 38250 38450 38200 1030
479 20250401 125300 9405164750 38300 38300 38350 38250 679
480 20250401 125200 9379164000 38300 38300 38350 38250 856
481 20250401 125100 9346398900 38300 38250 38350 38250 789
482 20250401 125000 9316172800 38250 38250 38350 38250 816
483 20250401 124900 9284942100 38300 38200 38400 38200 1245
484 20250401 124800 9237264800 38250 38250 38400 38200 686
485 20250401 124700 9211025200 38250 38250 38250 38200 423
486 20250401 124600 9194862350 38250 38250 38400 38150 1089
487 20250401 124500 9153206700 38250 38250 38300 38250 934
488 20250401 124400 9117465750 38300 38350 38350 38300 1113
489 20250401 124300 9074831300 38300 38300 38400 38300 927
490 20250401 124200 9039298000 38300 38300 38350 38250 790
491 20250401 124100 9009051250 38250 38250 38300 38200 743
492 20250401 124000 8980645650 38200 38250 38300 38200 895
493 20250401 123900 8946412500 38250 38250 38300 38250 790
494 20250401 123800 8916193300 38200 38200 38300 38200 656
495 20250401 123700 8891105200 38200 38150 38250 38100 1297
496 20250401 123600 8841590350 38150 38200 38200 38150 852
497 20250401 123500 8809075950 38150 38150 38200 38050 939
498 20250401 123400 8773283900 38150 38150 38150 38100 503
499 20250401 123300 8754114400 38150 38150 38200 38100 787
500 20250401 123200 8724095300 38150 38150 38200 38050 788
501 20250401 123100 8694038675 38150 38150 38150 38050 701
502 20250401 123000 8667329825 38150 38150 38200 38050 891
503 20250401 122900 8633381475 38100 38100 38150 38050 596
504 20250401 122800 8610690725 38150 38050 38150 38050 812
505 20250401 122700 8579749925 38100 38100 38200 38050 790
506 20250401 122600 8549663675 38050 38150 38200 38050 646
507 20250401 122500 8525039775 38150 38150 38200 38050 848
508 20250401 122400 8492716125 38150 38100 38200 38050 613
509 20250401 122300 8469346175 38050 38050 38150 38050 830
510 20250401 122200 8437745275 38100 38150 38150 38050 809
511 20250401 122100 8406916975 38100 38050 38150 38050 814
512 20250401 122000 8375904825 38100 38100 38200 38000 805
513 20250401 121900 8345255625 38050 38100 38200 38000 754
514 20250401 121800 8316536075 38100 38100 38150 38000 670
515 20250401 121700 8291020625 38100 38050 38100 38000 774
516 20250401 121600 8261557125 38100 38150 38250 38050 948
517 20250401 121500 8225388025 38150 38100 38150 38050 737
518 20250401 121400 8197307575 38100 38050 38150 38050 693
519 20250401 121300 8170915025 38100 38100 38100 38050 550
520 20250401 121200 8149985075 38100 38000 38150 38000 663
521 20250401 121100 8124741525 38050 38000 38150 38000 864
522 20250401 121000 8091837275 38000 38100 38100 38000 681
523 20250401 120900 8065924225 38100 38050 38150 38000 822
524 20250401 120800 8034651025 38050 38050 38100 38000 646
525 20250401 120700 8010087675 38050 38050 38050 37950 961
526 20250401 120600 7973560775 38050 38000 38100 38000 736
527 20250401 120500 7945576575 38000 38050 38050 38000 427
528 20250401 120400 7929349475 38050 38000 38150 37950 854
529 20250401 120300 7896898625 38000 37950 38150 37950 770
530 20250401 120200 7867600075 38000 38050 38050 37950 564
531 20250401 120100 7846177775 38050 38000 38150 37950 992
532 20250401 120000 7808449325 38000 38150 38150 37950 627
533 20250401 115900 7784604275 38150 37950 38150 37900 1126
534 20250401 115800 7741840625 38000 37950 38050 37950 743
535 20250401 115700 7713623425 38000 38050 38050 37950 720
536 20250401 115600 7686271625 38050 38050 38050 37950 1121
537 20250401 115500 7643681075 38000 38050 38150 37950 602
538 20250401 115400 7620779625 38000 37950 38100 37900 917
539 20250401 115300 7585967775 38000 37900 38050 37900 850
540 20250401 115200 7553701325 38000 38100 38100 37900 1044
541 20250401 115100 7514072325 38000 37950 38100 37950 969
542 20250401 115000 7477259275 37900 38000 38100 37900 645
543 20250401 114900 7452771875 37950 38050 38050 37900 1002
544 20250401 114800 7414710775 38000 38050 38050 37900 1782
545 20250401 114700 7347044275 38000 38000 38150 37950 1476
546 20250401 114600 7290942875 37950 38050 38050 37950 1533
547 20250401 114500 7232723775 38050 38050 38100 37950 1102
548 20250401 114400 7190835425 37950 38100 38100 37950 2520
549 20250401 114300 7095048375 38050 38050 38100 38000 1100
550 20250401 114200 7053204225 38050 38050 38150 38000 1321
551 20250401 114100 7002926625 38050 38100 38100 37950 880
552 20250401 114000 6969467725 38100 38050 38100 38000 1219
553 20250401 113900 6923091725 38000 38100 38200 38000 1917
554 20250401 113800 6850077425 38100 38100 38150 38000 3538
555 20250401 113700 6715372325 38100 38200 38250 37950 3759
556 20250401 113600 6572143525 38250 40200 40200 38150 15212
557 20250401 113500 5969314775 39150 39150 39150 39150 0
558 20250401 113400 5969314775 39150 37850 39150 37850 6669
559 20250401 113300 5712124725 37900 37950 37950 37800 711
560 20250401 113200 5685205425 37900 37900 38100 37900 991
561 20250401 113100 5647586875 37900 37900 38000 37850 1128
562 20250401 113000 5604812675 37850 37900 37950 37850 837
563 20250401 112900 5573102475 37900 37850 37950 37850 1132
564 20250401 112800 5530200025 37900 37950 37950 37850 1286
565 20250401 112700 5481463475 37900 37900 37950 37850 1356
566 20250401 112600 5430102525 37850 37850 37900 37850 1211
567 20250401 112500 5384256450 37900 37850 37900 37800 646
568 20250401 112400 5359804350 37850 37950 37950 37800 900
569 20250401 112300 5325731300 37950 37800 38000 37750 1320
570 20250401 112200 5275734150 37850 37800 37850 37750 908
571 20250401 112100 5241413225 37800 37800 37850 37750 951
572 20250401 112000 5205452825 37800 37850 37900 37750 812
573 20250401 111900 5174730875 37850 37850 37900 37700 1109
574 20250401 111800 5132796525 37850 37850 37900 37800 673
575 20250401 111700 5107323475 37850 37750 37900 37750 840
576 20250401 111600 5075555875 37800 37800 37800 37700 1640
577 20250401 111500 5013617325 37800 37650 37850 37650 1973
578 20250401 111400 4939112825 37700 37650 37800 37650 1363
579 20250401 111300 4887677575 37650 37600 37750 37600 2298
580 20250401 111200 4801063275 37600 37650 37700 37600 813
581 20250401 111100 4770467025 37700 37650 37700 37600 879
582 20250401 111000 4737373025 37650 37600 37750 37600 858
583 20250401 110900 4705075075 37650 37600 37700 37600 884
584 20250401 110800 4671800625 37600 37650 37800 37600 1467
585 20250401 110700 4616527325 37600 37600 37700 37550 1161
586 20250401 110600 4572878775 37600 37550 37650 37550 891
587 20250401 110500 4539382025 37550 37700 37700 37550 915
588 20250401 110400 4504959175 37650 37600 37650 37600 606
589 20250401 110300 4482156975 37650 37650 37750 37600 1063
590 20250401 110200 4442135375 37650 37700 37750 37600 1046
591 20250401 110100 4402724200 37700 37600 37750 37550 1628
592 20250401 110000 4341422850 37550 37500 37600 37450 1136
593 20250401 105900 4298807200 37500 37500 37550 37450 1037
594 20250401 105800 4259898950 37500 37550 37550 37450 1219
595 20250401 105700 4214202300 37500 37500 37600 37450 992
596 20250401 105600 4176988300 37500 37575 37600 37450 1410
597 20250401 105500 4124083925 37600 37500 37600 37500 1096
598 20250401 105400 4082947175 37550 37550 37600 37450 1074
599 20250401 105300 4042620725 37550 37500 37600 37500 1282
600 20250401 105200 3994511525 37500 37500 37550 37350 1712
601 20250401 105100 3930364025 37450 37500 37550 37450 1262
602 20250401 105000 3883053525 37450 37450 37500 37400 1141
603 20250401 104900 3840311575 37450 37500 37600 37450 963
604 20250401 104800 3804177625 37500 37500 37650 37500 1307
605 20250401 104700 3755119875 37550 37550 37650 37500 1170
606 20250401 104600 3711163475 37550 37350 37600 37300 1862
607 20250401 104500 3641487125 37300 37300 37400 37300 966
608 20250401 104400 3605422125 37350 37300 37350 37250 1097
609 20250401 104300 3564532275 37350 37200 37350 37200 1299
610 20250401 104200 3516137775 37250 37250 37250 37150 1173
611 20250401 104100 3472510725 37250 37200 37250 37150 1071
612 20250401 104000 3432705375 37200 37150 37200 37100 1494
613 20250401 103900 3377182575 37200 37150 37200 37150 1376
614 20250401 103800 3326054150 37200 37250 37250 37150 1160
615 20250401 103700 3282942100 37150 37200 37250 37150 1236
616 20250401 103600 3236959900 37200 37200 37300 37200 930
617 20250401 103500 3202355550 37200 37250 37300 37200 1181
618 20250401 103400 3158359800 37200 37300 37400 37200 1521
619 20250401 103300 3101693500 37250 37250 37300 37250 866
620 20250401 103200 3069423750 37250 37250 37350 37200 978
621 20250401 103100 3032970350 37250 37250 37350 37250 964
622 20250401 103000 2997034350 37250 37300 37350 37250 798
623 20250401 102900 2967292025 37250 37300 37400 37250 1274
624 20250401 102800 2919788475 37350 37400 37400 37300 729
625 20250401 102700 2892542775 37400 37250 37400 37250 1004
626 20250401 102600 2855092075 37250 37300 37300 37250 1012
627 20250401 102500 2817389625 37300 37300 37350 37250 711
628 20250401 102400 2790874275 37300 37350 37350 37300 701
629 20250401 102300 2764712775 37300 37350 37350 37300 825
630 20250401 102200 2733936075 37350 37350 37350 37300 993
631 20250401 102100 2696876200 37350 37300 37400 37300 778
632 20250401 102000 2667845700 37350 37300 37400 37300 692
633 20250401 101900 2642020550 37350 37350 37350 37300 652
634 20250401 101800 2617679550 37350 37350 37450 37300 730
635 20250401 101700 2590416050 37400 37350 37400 37300 674
636 20250401 101600 2565229900 37350 37300 37400 37300 744
637 20250401 101500 2537446500 37300 37400 37400 37300 531
638 20250401 101400 2517609850 37400 37350 37450 37350 357
639 20250401 101300 2504262250 37350 37350 37500 37300 582
640 20250401 101200 2482504150 37300 37300 37450 37250 649
641 20250401 101100 2458257250 37300 37250 37350 37200 704
642 20250401 101000 2432018700 37250 37200 37250 37150 636
643 20250401 100900 2408362900 37200 37200 37200 37150 499
644 20250401 100800 2389811850 37200 37250 37250 37150 618
645 20250401 100700 2366825850 37250 37250 37250 37100 574
646 20250401 100600 2345487350 37250 37150 37250 37100 2212
647 20250401 100500 2263194000 37200 37200 37200 37100 657
648 20250401 100400 2238787600 37250 37250 37250 37150 329
649 20250401 100300 2226552950 37200 37250 37250 37200 410
650 20250401 100200 2211300100 37200 37100 37250 37100 1032
651 20250401 100100 2172965050 37100 37200 37250 37100 496
652 20250401 100000 2154535500 37150 37200 37200 37150 550
653 20250401 095900 2134095350 37150 37250 37250 37150 1372
654 20250401 095800 2083078525 37250 37200 37250 37150 1241
655 20250401 095700 2036942650 37200 37200 37250 37200 449
656 20250401 095600 2020235150 37225 37200 37250 37200 528
657 20250401 095500 2000589850 37250 37250 37250 37200 322
658 20250401 095400 1988607250 37250 37200 37300 37150 721
659 20250401 095300 1961766000 37250 37250 37250 37200 601
660 20250401 095200 1939399950 37200 37250 37300 37200 1292
661 20250401 095100 1891273850 37300 37300 37350 37200 1394
662 20250401 095000 1839313400 37350 37400 37400 37300 386
663 20250401 094900 1824900500 37350 37400 37450 37300 1810
664 20250401 094800 1757282250 37450 37450 37500 37400 315
665 20250401 094700 1745496600 37400 37350 37500 37300 554
666 20250401 094600 1724787700 37400 37450 37450 37300 696
667 20250401 094500 1698757550 37400 37375 37450 37300 495
668 20250401 094400 1680248650 37400 37400 37500 37300 878
669 20250401 094300 1647430600 37400 37450 37450 37350 1685
670 20250401 094200 1584387400 37450 37475 37500 37450 461
671 20250401 094100 1567118775 37500 37450 37500 37450 466
672 20250401 094000 1549659425 37500 37450 37500 37450 444
673 20250401 093900 1533022175 37500 37500 37500 37400 344
674 20250401 093800 1520130725 37450 37550 37550 37400 647
675 20250401 093700 1495877975 37450 37550 37550 37400 909
676 20250401 093600 1461804625 37550 37650 37650 37450 3180
677 20250401 093500 1342460825 37650 37700 37700 37600 220
678 20250401 093400 1334176475 37600 37600 37700 37600 782
679 20250401 093300 1304739375 37600 37600 37650 37550 1246
680 20250401 093200 1257897525 37600 37750 37800 37550 1162
681 20250401 093100 1214150525 37700 37850 37850 37700 1305
682 20250401 093000 1164852325 37850 37950 37950 37800 1833
683 20250401 092900 1095404975 37950 38000 38000 37900 923
684 20250401 092800 1060391425 37950 38000 38000 37950 505
685 20250401 092700 1041203125 38000 38000 38000 37950 1256
686 20250401 092600 993491200 38000 38100 38100 38000 1586
687 20250401 092500 933143200 38100 38150 38200 38050 3162
688 20250401 092400 812561950 38200 38200 38200 38150 100
689 20250401 092300 808743950 38250 38350 38350 38150 2001
690 20250401 092200 732256000 38250 38400 38400 38250 835
691 20250401 092100 700277300 38350 38350 38350 38300 785
692 20250401 092000 670177400 38350 38250 38350 38250 93
693 20250401 091900 666613500 38300 38400 38400 38300 1297
694 20250401 091800 616867900 38400 38350 38400 38350 283
695 20250401 091700 606013150 38350 38400 38450 38350 261
696 20250401 091600 595994700 38400 38500 38500 38350 1647
697 20250401 091500 532690550 38500 38500 38500 38450 103
698 20250401 091400 528726300 38500 38550 38600 38450 649
699 20250401 091300 503730600 38550 38600 38650 38500 618
700 20250401 091200 479888500 38600 38550 38650 38450 1134
701 20250401 091100 436194150 38550 38500 38550 38500 182
702 20250401 091000 429182150 38500 38500 38550 38500 193
703 20250401 090900 421745050 38500 38550 38550 38450 178
704 20250401 090800 414890400 38550 38550 38600 38500 1000
705 20250401 090700 376319900 38600 38650 38650 38450 1844
706 20250401 090600 305293600 38550 38750 38750 38550 942
707 20250401 090500 268884700 38700 38650 38750 38650 329
708 20250401 090400 256153500 38650 38750 38800 38600 728
709 20250401 090300 227961350 38850 38750 38850 38750 741
710 20250401 090200 199214150 38700 38550 38850 38550 1576
711 20250401 090100 138149700 38700 38800 38900 38500 1951
712 20250401 090000 62629100 38750 38400 39000 38400 1626