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

716
215200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205400,3181918125,43500,43500,43500,43500,1035
20250401,205300,3181918125,43500,43500,43500,43500,0
20250401,205200,3181918125,43500,43500,43500,43500,0
20250401,205100,3181918125,43500,43500,43500,43500,0
20250401,205000,3181918125,43500,43500,43500,43500,0
20250401,204900,3181918125,43500,43500,43500,43500,0
20250401,204800,3181918125,43500,43500,43500,43500,0
20250401,204700,3181918125,43500,43500,43500,43500,0
20250401,204600,3181918125,43500,43500,43500,43500,0
20250401,204500,3181918125,43500,43500,43500,43500,0
20250401,204400,3181918125,43500,43500,43500,43500,0
20250401,204300,3181918125,43500,43500,43500,43500,0
20250401,204200,3181918125,43500,43500,43500,43500,0
20250401,204100,3181918125,43500,43500,43500,43500,0
20250401,204000,3181918125,43500,43500,43500,43500,0
20250401,203900,3181918125,43500,43500,43500,43500,0
20250401,203800,3181918125,43500,43500,43500,43500,0
20250401,203700,3181918125,43500,43500,43500,43500,0
20250401,203600,3181918125,43500,43500,43500,43500,0
20250401,203500,3181918125,43500,43500,43500,43500,0
20250401,203400,3181918125,43500,43500,43500,43500,0
20250401,203300,3181918125,43500,43500,43500,43500,0
20250401,203200,3181918125,43500,43500,43500,43500,0
20250401,203100,3181918125,43500,43500,43500,43500,0
20250401,203000,3181918125,43500,43500,43500,43500,0
20250401,202900,3181918125,43500,43500,43500,43500,0
20250401,202800,3181918125,43500,43500,43500,43500,0
20250401,202700,3181918125,43500,43500,43500,43500,0
20250401,202600,3181918125,43500,43500,43500,43500,0
20250401,202500,3181918125,43500,43500,43500,43500,0
20250401,202400,3181918125,43500,43500,43500,43500,1035
20250401,202300,3181918125,43500,43500,43500,43500,0
20250401,202200,3181918125,43500,43500,43500,43500,0
20250401,202100,3181918125,43500,43500,43500,43500,0
20250401,202000,3181918125,43500,43500,43500,43500,0
20250401,201900,3181918125,43500,43500,43500,43500,0
20250401,201800,3181918125,43500,43500,43500,43500,0
20250401,201700,3181918125,43500,43500,43500,43500,0
20250401,201600,3181918125,43500,43500,43500,43500,0
20250401,201500,3181918125,43500,43500,43500,43500,0
20250401,201400,3181918125,43500,43500,43500,43500,0
20250401,201300,3181918125,43500,43500,43500,43500,0
20250401,201200,3181918125,43500,43500,43500,43500,0
20250401,201100,3181918125,43500,43500,43500,43500,0
20250401,201000,3181918125,43500,43500,43500,43500,0
20250401,200900,3181918125,43500,43500,43500,43500,0
20250401,200800,3181918125,43500,43500,43500,43500,0
20250401,200700,3181918125,43500,43500,43500,43500,0
20250401,200600,3181918125,43500,43500,43500,43500,0
20250401,200500,3181918125,43500,43500,43500,43500,0
20250401,200400,3181918125,43500,43500,43500,43500,0
20250401,200300,3181918125,43500,43500,43500,43500,0
20250401,200200,3181918125,43500,43500,43500,43500,0
20250401,200100,3181918125,43500,43500,43500,43500,0
20250401,200000,3181918125,43500,43500,43500,43500,0
20250401,195900,3181918125,43500,43500,43500,43500,0
20250401,195800,3181918125,43500,43500,43500,43500,0
20250401,195700,3181918125,43500,43500,43500,43500,0
20250401,195600,3181918125,43500,43500,43500,43500,0
20250401,195500,3181918125,43500,43500,43500,43500,0
20250401,195400,3181918125,43500,43500,43500,43500,1035
20250401,195300,3181918125,43500,43500,43500,43500,0
20250401,195200,3181918125,43500,43500,43500,43500,0
20250401,195100,3181918125,43500,43500,43500,43500,0
20250401,195000,3181918125,43500,43500,43500,43500,0
20250401,194900,3181918125,43500,43500,43500,43500,0
20250401,194800,3181918125,43500,43500,43500,43500,0
20250401,194700,3181918125,43500,43500,43500,43500,0
20250401,194600,3181918125,43500,43500,43500,43500,0
20250401,194500,3181918125,43500,43500,43500,43500,0
20250401,194400,3181918125,43500,43500,43500,43500,0
20250401,194300,3181918125,43500,43500,43500,43500,0
20250401,194200,3181918125,43500,43500,43500,43500,0
20250401,194100,3181918125,43500,43500,43500,43500,0
20250401,194000,3181918125,43500,43500,43500,43500,0
20250401,193900,3181918125,43500,43500,43500,43500,0
20250401,193800,3181918125,43500,43500,43500,43500,0
20250401,193700,3181918125,43500,43500,43500,43500,0
20250401,193600,3181918125,43500,43500,43500,43500,0
20250401,193500,3181918125,43500,43500,43500,43500,0
20250401,193400,3181918125,43500,43500,43500,43500,0
20250401,193300,3181918125,43500,43500,43500,43500,0
20250401,193200,3181918125,43500,43500,43500,43500,0
20250401,193100,3181918125,43500,43500,43500,43500,0
20250401,193000,3181918125,43500,43500,43500,43500,0
20250401,192900,3181918125,43500,43500,43500,43500,0
20250401,192800,3181918125,43500,43500,43500,43500,0
20250401,192700,3181918125,43500,43500,43500,43500,0
20250401,192600,3181918125,43500,43500,43500,43500,0
20250401,192500,3181918125,43500,43500,43500,43500,0
20250401,192400,3181918125,43500,43500,43500,43500,1035
20250401,192300,3181918125,43500,43500,43500,43500,0
20250401,192200,3181918125,43500,43500,43500,43500,0
20250401,192100,3181918125,43500,43500,43500,43500,0
20250401,192000,3181918125,43500,43500,43500,43500,0
20250401,191900,3181918125,43500,43500,43500,43500,0
20250401,191800,3181918125,43500,43500,43500,43500,0
20250401,191700,3181918125,43500,43500,43500,43500,0
20250401,191600,3181918125,43500,43500,43500,43500,0
20250401,191500,3181918125,43500,43500,43500,43500,0
20250401,191400,3181918125,43500,43500,43500,43500,0
20250401,191300,3181918125,43500,43500,43500,43500,0
20250401,191200,3181918125,43500,43500,43500,43500,0
20250401,191100,3181918125,43500,43500,43500,43500,0
20250401,191000,3181918125,43500,43500,43500,43500,0
20250401,190900,3181918125,43500,43500,43500,43500,0
20250401,190800,3181918125,43500,43500,43500,43500,0
20250401,190700,3181918125,43500,43500,43500,43500,0
20250401,190600,3181918125,43500,43500,43500,43500,0
20250401,190500,3181918125,43500,43500,43500,43500,0
20250401,190400,3181918125,43500,43500,43500,43500,0
20250401,190300,3181918125,43500,43500,43500,43500,0
20250401,190200,3181918125,43500,43500,43500,43500,0
20250401,190100,3181918125,43500,43500,43500,43500,0
20250401,190000,3181918125,43500,43500,43500,43500,0
20250401,185900,3181918125,43500,43500,43500,43500,0
20250401,185800,3181918125,43500,43500,43500,43500,0
20250401,185700,3181918125,43500,43500,43500,43500,0
20250401,185600,3181918125,43500,43500,43500,43500,0
20250401,185500,3181918125,43500,43500,43500,43500,0
20250401,185400,3181918125,43500,43500,43500,43500,1035
20250401,185300,3181918125,43500,43500,43500,43500,0
20250401,185200,3181918125,43500,43500,43500,43500,0
20250401,185100,3181918125,43500,43500,43500,43500,0
20250401,185000,3181918125,43500,43500,43500,43500,0
20250401,184900,3181918125,43500,43500,43500,43500,0
20250401,184800,3181918125,43500,43500,43500,43500,0
20250401,184700,3181918125,43500,43500,43500,43500,0
20250401,184600,3181918125,43500,43500,43500,43500,0
20250401,184500,3181918125,43500,43500,43500,43500,0
20250401,184400,3181918125,43500,43500,43500,43500,0
20250401,184300,3181918125,43500,43500,43500,43500,0
20250401,184200,3181918125,43500,43500,43500,43500,0
20250401,184100,3181918125,43500,43500,43500,43500,0
20250401,184000,3181918125,43500,43500,43500,43500,0
20250401,183900,3181918125,43500,43500,43500,43500,0
20250401,183800,3181918125,43500,43500,43500,43500,0
20250401,183700,3181918125,43500,43500,43500,43500,0
20250401,183600,3181918125,43500,43500,43500,43500,0
20250401,183500,3181918125,43500,43500,43500,43500,0
20250401,183400,3181918125,43500,43500,43500,43500,0
20250401,183300,3181918125,43500,43500,43500,43500,0
20250401,183200,3181918125,43500,43500,43500,43500,0
20250401,183100,3181918125,43500,43500,43500,43500,0
20250401,183000,3181918125,43500,43500,43500,43500,0
20250401,182900,3181918125,43500,43500,43500,43500,0
20250401,182800,3181918125,43500,43500,43500,43500,0
20250401,182700,3181918125,43500,43500,43500,43500,0
20250401,182600,3181918125,43500,43500,43500,43500,0
20250401,182500,3181918125,43500,43500,43500,43500,0
20250401,182400,3181918125,43500,43500,43500,43500,1035
20250401,182300,3181918125,43500,43500,43500,43500,0
20250401,182200,3181918125,43500,43500,43500,43500,0
20250401,182100,3181918125,43500,43500,43500,43500,0
20250401,182000,3181918125,43500,43500,43500,43500,0
20250401,181900,3181918125,43500,43500,43500,43500,0
20250401,181800,3181918125,43500,43500,43500,43500,0
20250401,181700,3181918125,43500,43500,43500,43500,0
20250401,181600,3181918125,43500,43500,43500,43500,0
20250401,181500,3181918125,43500,43500,43500,43500,0
20250401,181400,3181918125,43500,43500,43500,43500,0
20250401,181300,3181918125,43500,43500,43500,43500,0
20250401,181200,3181918125,43500,43500,43500,43500,0
20250401,181100,3181918125,43500,43500,43500,43500,0
20250401,181000,3181918125,43500,43500,43500,43500,0
20250401,180900,3181918125,43500,43500,43500,43500,0
20250401,180800,3181918125,43500,43500,43500,43500,0
20250401,180700,3181918125,43500,43500,43500,43500,0
20250401,180600,3181918125,43500,43500,43500,43500,0
20250401,180500,3181918125,43500,43500,43500,43500,0
20250401,180400,3181918125,43500,43500,43500,43500,0
20250401,180300,3181918125,43500,43500,43500,43500,0
20250401,180200,3181918125,43500,43500,43500,43500,0
20250401,180100,3181918125,43500,43500,43500,43500,0
20250401,180000,3181918125,43500,43500,43500,43500,0
20250401,175900,3181918125,43500,43500,43500,43500,0
20250401,175800,3181918125,43500,43500,43500,43500,0
20250401,175700,3181918125,43500,43500,43500,43500,0
20250401,175600,3181918125,43500,43500,43500,43500,0
20250401,175500,3181918125,43500,43500,43500,43500,0
20250401,175400,3181918125,43500,43500,43500,43500,1035
20250401,175300,3181918125,43500,43500,43500,43500,0
20250401,175200,3181918125,43500,43500,43500,43500,0
20250401,175100,3181918125,43500,43500,43500,43500,0
20250401,175000,3181918125,43500,43500,43500,43500,0
20250401,174900,3181918125,43500,43500,43500,43500,0
20250401,174800,3181918125,43500,43500,43500,43500,0
20250401,174700,3181918125,43500,43500,43500,43500,0
20250401,174600,3181918125,43500,43500,43500,43500,0
20250401,174500,3181918125,43500,43500,43500,43500,0
20250401,174400,3181918125,43500,43500,43500,43500,0
20250401,174300,3181918125,43500,43500,43500,43500,0
20250401,174200,3181918125,43500,43500,43500,43500,0
20250401,174100,3181918125,43500,43500,43500,43500,0
20250401,174000,3181918125,43500,43500,43500,43500,0
20250401,173900,3181918125,43500,43500,43500,43500,0
20250401,173800,3181918125,43500,43500,43500,43500,0
20250401,173700,3181918125,43500,43500,43500,43500,0
20250401,173600,3181918125,43500,43500,43500,43500,0
20250401,173500,3181918125,43500,43500,43500,43500,0
20250401,173400,3181918125,43500,43500,43500,43500,0
20250401,173300,3181918125,43500,43500,43500,43500,0
20250401,173200,3181918125,43500,43500,43500,43500,0
20250401,173100,3181918125,43500,43500,43500,43500,0
20250401,173000,3181918125,43500,43500,43500,43500,0
20250401,172900,3181918125,43500,43500,43500,43500,0
20250401,172800,3181918125,43500,43500,43500,43500,0
20250401,172700,3181918125,43500,43500,43500,43500,0
20250401,172600,3181918125,43500,43500,43500,43500,0
20250401,172500,3181918125,43500,43500,43500,43500,0
20250401,172400,3181918125,43500,43500,43500,43500,1035
20250401,172300,3181918125,43500,43500,43500,43500,0
20250401,172200,3181918125,43500,43500,43500,43500,0
20250401,172100,3181918125,43500,43500,43500,43500,0
20250401,172000,3181918125,43500,43500,43500,43500,0
20250401,171900,3181918125,43500,43500,43500,43500,0
20250401,171800,3181918125,43500,43500,43500,43500,0
20250401,171700,3181918125,43500,43500,43500,43500,0
20250401,171600,3181918125,43500,43500,43500,43500,0
20250401,171500,3181918125,43500,43500,43500,43500,0
20250401,171400,3181918125,43500,43500,43500,43500,0
20250401,171300,3181918125,43500,43500,43500,43500,0
20250401,171200,3181918125,43500,43500,43500,43500,0
20250401,171100,3181918125,43500,43500,43500,43500,0
20250401,171000,3181918125,43500,43500,43500,43500,0
20250401,170900,3181918125,43500,43500,43500,43500,0
20250401,170800,3181918125,43500,43500,43500,43500,0
20250401,170700,3181918125,43500,43500,43500,43500,0
20250401,170600,3181918125,43500,43500,43500,43500,0
20250401,170500,3181918125,43500,43500,43500,43500,0
20250401,170400,3181918125,43500,43500,43500,43500,0
20250401,170300,3181918125,43500,43500,43500,43500,0
20250401,170200,3181918125,43500,43500,43500,43500,0
20250401,170100,3181918125,43500,43500,43500,43500,0
20250401,170000,3181918125,43500,43500,43500,43500,0
20250401,165900,3181918125,43500,43500,43500,43500,0
20250401,165800,3181918125,43500,43500,43500,43500,0
20250401,165700,3181918125,43500,43500,43500,43500,0
20250401,165600,3181918125,43500,43500,43500,43500,0
20250401,165500,3181918125,43500,43500,43500,43500,0
20250401,165400,3181918125,43500,43500,43500,43500,1035
20250401,165300,3181918125,43500,43500,43500,43500,0
20250401,165200,3181918125,43500,43500,43500,43500,0
20250401,165100,3181918125,43500,43500,43500,43500,0
20250401,165000,3181918125,43500,43500,43500,43500,0
20250401,164900,3181918125,43500,43500,43500,43500,0
20250401,164800,3181918125,43500,43500,43500,43500,0
20250401,164700,3181918125,43500,43500,43500,43500,0
20250401,164600,3181918125,43500,43500,43500,43500,0
20250401,164500,3181918125,43500,43500,43500,43500,0
20250401,164400,3181918125,43500,43500,43500,43500,0
20250401,164300,3181918125,43500,43500,43500,43500,0
20250401,164200,3181918125,43500,43500,43500,43500,0
20250401,164100,3181918125,43500,43500,43500,43500,0
20250401,164000,3181918125,43500,43500,43500,43500,0
20250401,163900,3181918125,43500,43500,43500,43500,0
20250401,163800,3181918125,43500,43500,43500,43500,0
20250401,163700,3181918125,43500,43500,43500,43500,0
20250401,163600,3181918125,43500,43500,43500,43500,0
20250401,163500,3181918125,43500,43500,43500,43500,0
20250401,163400,3181918125,43500,43500,43500,43500,0
20250401,163300,3181918125,43500,43500,43500,43500,0
20250401,163200,3181918125,43500,43500,43500,43500,0
20250401,163100,3181918125,43500,43500,43500,43500,0
20250401,163000,3181918125,43500,43500,43500,43500,0
20250401,162900,3181918125,43500,43500,43500,43500,0
20250401,162800,3181918125,43500,43500,43500,43500,0
20250401,162700,3181918125,43500,43500,43500,43500,0
20250401,162600,3181918125,43500,43500,43500,43500,0
20250401,162500,3181918125,43500,43500,43500,43500,0
20250401,162400,3181918125,43500,43500,43500,43500,1035
20250401,162300,3181918125,43500,43500,43500,43500,0
20250401,162200,3181918125,43500,43500,43500,43500,0
20250401,162100,3181918125,43500,43500,43500,43500,0
20250401,162000,3181918125,43500,43500,43500,43500,0
20250401,161900,3181918125,43500,43500,43500,43500,0
20250401,161800,3181918125,43500,43500,43500,43500,0
20250401,161700,3181918125,43500,43500,43500,43500,0
20250401,161600,3181918125,43500,43500,43500,43500,0
20250401,161500,3181918125,43500,43500,43500,43500,0
20250401,161400,3181918125,43500,43500,43500,43500,0
20250401,161300,3181918125,43500,43500,43500,43500,0
20250401,161200,3181918125,43500,43500,43500,43500,0
20250401,161100,3181918125,43500,43500,43500,43500,0
20250401,161000,3181918125,43500,43500,43500,43500,0
20250401,160900,3181918125,43500,43500,43500,43500,0
20250401,160800,3181918125,43500,43500,43500,43500,0
20250401,160700,3181918125,43500,43500,43500,43500,0
20250401,160600,3181918125,43500,43500,43500,43500,0
20250401,160500,3181918125,43500,43500,43500,43500,0
20250401,160400,3181918125,43500,43500,43500,43500,0
20250401,160300,3181918125,43500,43500,43500,43500,0
20250401,160200,3181918125,43500,43500,43500,43500,0
20250401,160100,3181918125,43500,43500,43500,43500,0
20250401,160000,3181918125,43500,43500,43500,43500,0
20250401,155900,3181918125,43500,43500,43500,43500,0
20250401,155800,3181918125,43500,43500,43500,43500,0
20250401,155700,3181918125,43500,43500,43500,43500,0
20250401,155600,3181918125,43500,43500,43500,43500,0
20250401,155500,3181918125,43500,43500,43500,43500,0
20250401,155400,3181918125,43500,43500,43500,43500,1035
20250401,155300,3181918125,43500,43500,43500,43500,0
20250401,155200,3181918125,43500,43500,43500,43500,0
20250401,155100,3181918125,43500,43500,43500,43500,0
20250401,155000,3181918125,43500,43500,43500,43500,0
20250401,154900,3181918125,43500,43500,43500,43500,0
20250401,154800,3181918125,43500,43500,43500,43500,0
20250401,154700,3181918125,43500,43500,43500,43500,0
20250401,154600,3181918125,43500,43500,43500,43500,0
20250401,154500,3181918125,43500,43500,43500,43500,0
20250401,154400,3181918125,43500,43500,43500,43500,0
20250401,154300,3181918125,43500,43500,43500,43500,0
20250401,154200,3181918125,43500,43500,43500,43500,0
20250401,154100,3181918125,43500,43500,43500,43500,0
20250401,154000,3181918125,43500,43500,43500,43500,0
20250401,153900,3181918125,43500,43500,43500,43500,0
20250401,153800,3181918125,43500,43500,43500,43500,0
20250401,153700,3181918125,43500,43500,43500,43500,0
20250401,153600,3181918125,43500,43500,43500,43500,0
20250401,153500,3181918125,43500,43500,43500,43500,0
20250401,153400,3181918125,43500,43500,43500,43500,0
20250401,153300,3181918125,43500,43500,43500,43500,0
20250401,153200,3181918125,43500,43500,43500,43500,0
20250401,153100,3181918125,43500,43500,43500,43500,0
20250401,153000,3181918125,43500,43500,43500,43500,1035
20250401,152900,3136895625,43500,43500,43500,43500,0
20250401,152800,3136895625,43500,43500,43500,43500,0
20250401,152700,3136895625,43500,43500,43500,43500,0
20250401,152600,3136895625,43500,43500,43500,43500,0
20250401,152500,3136895625,43500,43500,43500,43500,0
20250401,152400,3136895625,43500,43500,43500,43500,0
20250401,152300,3136895625,43500,43500,43500,43500,0
20250401,152200,3136895625,43500,43500,43500,43500,0
20250401,152100,3136895625,43500,43500,43500,43500,0
20250401,152000,3136895625,43500,43500,43500,43500,0
20250401,151900,3136895625,43500,43450,43500,43350,1232
20250401,151800,3083310175,43450,43450,43500,43350,288
20250401,151700,3070801375,43450,43300,43450,43300,403
20250401,151600,3053324875,43350,43350,43400,43300,236
20250401,151500,3043096325,43400,43400,43450,43300,226
20250401,151400,3033294875,43400,43350,43400,43300,257
20250401,151300,3022156825,43300,43300,43400,43300,197
20250401,151200,3013620075,43350,43300,43400,43250,430
20250401,151100,2994996575,43300,43250,43300,43250,239
20250401,151000,2984655525,43250,43250,43300,43200,350
20250401,150900,2969521675,43200,43200,43300,43200,226
20250401,150800,2959751925,43200,43200,43300,43100,351
20250401,150700,2944584375,43200,43300,43300,43150,259
20250401,150600,2933390225,43300,43200,43300,43150,211
20250401,150500,2924272475,43200,43150,43250,43100,301
20250401,150400,2911278325,43150,43100,43300,43100,243
20250401,150300,2900793275,43100,43150,43250,43100,301
20250401,150200,2887792425,43150,43150,43200,43100,280
20250401,150100,2875705975,43100,43150,43150,43000,186
20250401,150000,2867688675,43150,43150,43200,43050,232
20250401,145900,2857679075,43150,43100,43300,43100,310
20250401,145800,2844305475,43100,43100,43200,43000,178
20250401,145700,2836637425,43150,43050,43200,43000,410
20250401,145600,2818964425,43050,43050,43150,43000,148
20250401,145500,2812595325,43100,43000,43100,43000,375
20250401,145400,2796454325,43000,43050,43100,43000,155
20250401,145300,2789785225,43050,43000,43100,43000,158
20250401,145200,2782984725,43100,43000,43100,43000,273
20250401,145100,2771229825,43050,43000,43050,43000,265
20250401,145000,2759826275,43000,43000,43050,42950,218
20250401,144900,2750446275,43000,43000,43100,43000,268
20250401,144800,2738911425,43000,43050,43100,43000,244
20250401,144700,2728409375,43050,43050,43100,42950,362
20250401,144600,2712828675,43050,42950,43100,42950,96
20250401,144500,2708700275,42950,42950,43100,42950,365
20250401,144400,2693009325,43000,43000,43000,42900,154
20250401,144300,2686393575,43000,43000,43050,42950,273
20250401,144200,2674658975,43000,43000,43000,42900,182
20250401,144100,2666837525,42950,43000,43050,42950,293
20250401,144000,2654240825,43000,42950,43100,42950,245
20250401,143900,2643701575,42950,42950,42950,42850,146
20250401,143800,2637435075,43000,42950,43050,42950,341
20250401,143700,2622774375,42950,43000,43100,42950,208
20250401,143600,2613834375,43000,42850,43000,42850,169
20250401,143500,2606576175,42850,42950,43000,42850,689
20250401,143400,2577003975,42950,43100,43200,42950,392
20250401,143300,2560140775,43150,42950,43150,42950,261
20250401,143200,2548903125,43000,43100,43300,43000,650
20250401,143100,2520895075,43100,43150,43150,43000,172
20250401,143000,2513488725,43150,42950,43150,42950,332
20250401,142900,2499194325,43000,43100,43100,43000,125
20250401,142800,2493813325,43100,43150,43200,43050,352
20250401,142700,2478643875,43150,43150,43350,43150,291
20250401,142600,2466062775,43300,43200,43350,43150,277
20250401,142500,2454081575,43200,43200,43300,43200,257
20250401,142400,2442962725,43250,43300,43300,43250,174
20250401,142300,2435433375,43250,43250,43350,43250,233
20250401,142200,2425347825,43250,43300,43300,43250,113
20250401,142100,2420456025,43250,43300,43400,43250,214
20250401,142000,2411182150,43350,43250,43350,43200,178
20250401,141900,2403474800,43250,43250,43350,43200,243
20250401,141800,2392953800,43300,43350,43350,43200,158
20250401,141700,2386119300,43300,43200,43350,43100,314
20250401,141600,2372536650,43200,43300,43350,43200,337
20250401,141500,2357948800,43250,43300,43300,43200,332
20250401,141400,2343589900,43300,43500,43500,43300,165
20250401,141300,2336437050,43300,43450,43500,43300,291
20250401,141200,2323812350,43350,43350,43450,43300,83
20250401,141100,2320215250,43300,43300,43400,43250,264
20250401,141000,2308764150,43300,43350,43350,43200,287
20250401,140900,2296342150,43400,43300,43400,43100,142
20250401,140800,2290202800,43300,43300,43500,43300,375
20250401,140700,2273927700,43300,43400,43450,43300,167
20250401,140600,2266686750,43350,43300,43450,43300,370
20250401,140500,2250639000,43300,43350,43400,43300,145
20250401,140400,2244351000,43300,43300,43400,43300,382
20250401,140300,2227795500,43350,43250,43450,43250,2490
20250401,140200,2119964400,43300,43300,43300,43250,329
20250401,140100,2105730200,43300,43300,43300,43250,254
20250401,140000,2094733800,43300,43250,43300,43200,250
20250401,135900,2083913000,43250,43200,43250,43150,52
20250401,135800,2081666750,43200,43150,43200,43150,451
20250401,135700,2062185950,43200,43150,43300,43150,928
20250401,135600,2022050750,43200,43100,43200,43100,116
20250401,135500,2017045400,43100,43100,43200,43100,123
20250401,135400,2011742000,43100,43200,43250,43000,1150
20250401,135300,1962158900,43225,43200,43250,43200,197
20250401,135200,1953642800,43250,43300,43300,43150,368
20250401,135100,1937740200,43250,43050,43300,43050,1101
20250401,135000,1890213800,43100,43050,43100,42950,292
20250401,134900,1877646500,43050,42900,43100,42800,719
20250401,134800,1846739950,42900,42850,42900,42800,278
20250401,134700,1834831550,42850,42900,42900,42800,389
20250401,134600,1818159900,42850,42850,42900,42850,70
20250401,134500,1815159500,42900,42850,42900,42850,146
20250401,134400,1808903150,42850,42850,42850,42800,82
20250401,134300,1805391900,42850,42850,42850,42800,37
20250401,134200,1803806950,42800,42800,42850,42800,49
20250401,134100,1801709400,42850,42850,42850,42800,64
20250401,134000,1798968600,42850,42850,42850,42800,576
20250401,133900,1774299000,42850,42800,42850,42800,126
20250401,133800,1768905850,42800,42800,42850,42750,336
20250401,133700,1754531700,42800,42800,42800,42750,263
20250401,133600,1743281400,42750,42750,42800,42750,148
20250401,133500,1736954050,42800,42750,42800,42750,42
20250401,133400,1735157000,42750,42800,42800,42750,39
20250401,133300,1733489450,42750,42750,42800,42700,323
20250401,133200,1719681650,42750,42800,42850,42700,326
20250401,133100,1705740500,42800,42650,42800,42650,500
20250401,133000,1684376650,42750,42500,42750,42450,2050
20250401,132900,1597040350,42500,42500,42500,42450,57
20250401,132800,1594617900,42500,42500,42500,42450,101
20250401,132700,1590327550,42500,42500,42500,42500,18
20250401,132600,1589562550,42500,42500,42500,42450,83
20250401,132500,1586037150,42500,42450,42500,42450,76
20250401,132400,1582809450,42450,42500,42500,42450,21
20250401,132300,1581917500,42450,42450,42500,42450,56
20250401,132200,1579539600,42500,42450,42500,42450,110
20250401,132100,1574865400,42450,42500,42500,42450,59
20250401,132000,1572359200,42500,42500,42500,42450,44
20250401,131900,1570490850,42500,42500,42500,42450,56
20250401,131800,1568111350,42500,42450,42500,42450,51
20250401,131700,1565946000,42500,42450,42500,42450,42
20250401,131600,1564162600,42500,42500,42500,42450,44
20250401,131500,1562293100,42450,42500,42500,42450,127
20250401,131400,1556901250,42500,42450,42500,42450,18
20250401,131300,1556136750,42450,42450,42500,42450,40
20250401,131200,1554438400,42450,42450,42500,42450,72
20250401,131100,1551380650,42500,42400,42500,42400,80
20250401,131000,1547984850,42400,42450,42450,42400,42
20250401,130900,1546203600,42450,42400,42450,42400,81
20250401,130800,1542767900,42400,42450,42450,42350,46
20250401,130700,1540817450,42450,42450,42500,42450,254
20250401,130600,1530034700,42450,42450,42450,42400,71
20250401,130500,1527022600,42400,42400,42450,42400,52
20250401,130400,1524817400,42450,42450,42500,42450,106
20250401,130300,1520317250,42500,42450,42500,42450,73
20250401,130200,1517216950,42450,42500,42500,42450,53
20250401,130100,1514966750,42450,42450,42500,42450,95
20250401,130000,1510933800,42400,42450,42500,42400,106
20250401,125900,1506434600,42450,42400,42450,42400,285
20250401,125800,1494348750,42450,42450,42450,42450,35
20250401,125700,1492863000,42400,42450,42450,42400,151
20250401,125600,1486455250,42450,42450,42450,42400,70
20250401,125500,1483485400,42450,42450,42450,42400,23
20250401,125400,1482509700,42400,42450,42450,42400,39
20250401,125300,1480855750,42450,42450,42450,42400,123
20250401,125200,1475635150,42500,42450,42500,42450,26
20250401,125100,1474530800,42500,42500,42500,42450,55
20250401,125000,1472195050,42450,42500,42500,42450,39
20250401,124900,1470538150,42500,42450,42500,42450,37
20250401,124800,1468967250,42450,42550,42550,42450,191
20250401,124700,1460851750,42550,42500,42550,42500,32
20250401,124600,1459491300,42500,42500,42500,42450,65
20250401,124500,1456730900,42500,42500,42500,42450,67
20250401,124400,1453885500,42500,42500,42500,42500,381
20250401,124300,1437693000,42500,42500,42500,42450,85
20250401,124200,1434082650,42500,42500,42500,42500,13
20250401,124100,1433530150,42450,42500,42500,42450,59
20250401,124000,1431024750,42500,42500,42500,42450,73
20250401,123900,1427924500,42500,42500,42500,42500,16
20250401,123800,1427244500,42500,42500,42500,42450,62
20250401,123700,1424611950,42500,42450,42500,42450,24
20250401,123600,1423592750,42450,42450,42500,42450,48
20250401,123500,1421554900,42450,42450,42500,42450,74
20250401,123400,1418412950,42450,42500,42500,42450,54
20250401,123300,1416118450,42450,42450,42500,42450,179
20250401,123200,1408516650,42450,42450,42450,42450,186
20250401,123100,1400620950,42450,42450,42450,42400,21
20250401,123000,1399730050,42450,42450,42450,42400,44
20250401,122900,1397863850,42450,42400,42450,42400,84
20250401,122800,1394301950,42400,42450,42450,42400,56
20250401,122700,1391927000,42450,42450,42450,42400,47
20250401,122600,1389933700,42450,42400,42450,42400,26
20250401,122500,1388830550,42400,42450,42450,42400,44
20250401,122400,1386964600,42450,42450,42450,42400,61
20250401,122300,1384377800,42400,42400,42400,42400,14
20250401,122200,1383784200,42300,42350,42400,42300,96
20250401,122100,1379718950,42400,42450,42450,42300,374
20250401,122000,1363874900,42450,42450,42500,42450,69
20250401,121900,1360945500,42450,42400,42450,42400,57
20250401,121800,1358527150,42500,42550,42550,42450,134
20250401,121700,1352834000,42500,42500,42550,42500,91
20250401,121600,1348966100,42500,42500,42550,42500,73
20250401,121500,1345863100,42500,42550,42550,42500,69
20250401,121400,1342930450,42550,42525,42550,42500,52
20250401,121300,1340720100,42550,42500,42550,42500,206
20250401,121200,1331964750,42500,42500,42500,42400,65
20250401,121100,1329204850,42500,42500,42500,42400,66
20250401,121000,1326402150,42500,42450,42500,42400,43
20250401,120900,1324577300,42450,42400,42450,42400,57
20250401,120800,1322159750,42450,42450,42450,42450,126
20250401,120700,1316811050,42500,42500,42500,42450,24
20250401,120600,1315791550,42450,42450,42500,42450,38
20250401,120500,1314178250,42500,42450,42500,42450,31
20250401,120400,1312861900,42450,42450,42500,42450,89
20250401,120300,1309083500,42400,42450,42450,42400,43
20250401,120200,1307259450,42350,42500,42500,42350,298
20250401,120100,1294611800,42500,42400,42500,42400,346
20250401,120000,1279914650,42450,42400,42450,42350,73
20250401,115900,1276819400,42400,42400,42400,42400,26
20250401,115800,1275717000,42300,42400,42400,42300,219
20250401,115700,1266442000,42400,42400,42450,42350,209
20250401,115600,1257581150,42400,42400,42450,42400,136
20250401,115500,1251814000,42400,42350,42400,42350,54
20250401,115400,1249526950,42300,42350,42350,42300,5
20250401,115300,1249315300,42350,42350,42350,42350,225
20250401,115200,1239786550,42350,42350,42400,42350,77
20250401,115100,1236522650,42350,42400,42400,42350,39
20250401,115000,1234870500,42400,42400,42400,42350,108
20250401,114900,1230293400,42350,42400,42400,42350,33
20250401,114800,1228894750,42350,42400,42400,42300,265
20250401,114700,1217682750,42350,42350,42400,42300,459
20250401,114600,1198244100,42350,42400,42450,42250,139
20250401,114500,1192362950,42400,42500,42500,42350,334
20250401,114400,1178192800,42500,42450,42500,42450,161
20250401,114300,1171358000,42450,42500,42500,42450,60
20250401,114200,1168810250,42500,42450,42500,42450,160
20250401,114100,1162017900,42450,42350,42450,42350,413
20250401,114000,1144514300,42400,42250,42500,41250,1996
20250401,113900,1060576750,39950,39950,39950,39950,0
20250401,113800,1060576750,39950,42300,42400,39950,1841
20250401,113700,984326250,42450,42300,42450,42200,187
20250401,113600,976413250,42200,42300,42300,42200,39
20250401,113500,974767150,42250,42250,42250,42050,1377
20250401,113400,916718850,42200,42300,42300,42200,120
20250401,113300,911650150,42350,42450,42450,42350,118
20250401,113200,906646300,42400,42550,42550,42400,82
20250401,113100,903163950,42550,42450,42550,42450,84
20250401,113000,899593950,42450,42550,42550,42450,96
20250401,112900,895515800,42500,42450,42550,42350,242
20250401,112800,885241100,42550,42350,42550,42350,777
20250401,112700,852229400,42300,42450,42450,42300,106
20250401,112600,847740300,42400,42350,42500,42300,252
20250401,112500,837065200,42350,42350,42500,42300,812
20250401,112400,802609400,42300,42300,42350,42300,216
20250401,112300,793472450,42300,42200,42300,42200,80
20250401,112200,790093950,42250,42300,42350,42200,284
20250401,112100,778082950,42250,42200,42300,42200,416
20250401,112000,760522550,42200,42150,42200,42150,75
20250401,111900,757361100,42100,42150,42150,42100,286
20250401,111800,745307800,42150,42150,42200,42150,175
20250401,111700,737931400,42100,42150,42150,42100,42
20250401,111600,736161900,42150,42150,42150,42100,57
20250401,111500,733761000,42100,42100,42100,42100,95
20250401,111400,729761500,42100,42150,42200,42100,416
20250401,111300,712228850,42100,42000,42100,42000,145
20250401,111200,706127100,42000,41950,42000,41950,45
20250401,111100,704238400,42100,42050,42100,42050,178
20250401,111000,696749800,42000,41950,42100,41900,112
20250401,110900,692049000,42100,42000,42100,41900,366
20250401,110800,676678750,41900,41850,42000,41800,1819
20250401,110700,600437200,41800,41800,41800,41800,18
20250401,110600,599684800,41800,41800,41850,41800,82
20250401,110500,596256900,41800,41700,41800,41700,50
20250401,110400,594169950,41800,41850,41850,41800,217
20250401,110300,585099200,41800,41850,41850,41800,80
20250401,110200,581754350,41850,41850,41850,41750,59
20250401,110100,579287300,41850,41850,41900,41700,148
20250401,110000,573105950,41800,41800,41850,41800,188
20250401,105900,565242850,41800,41750,41850,41750,91
20250401,105800,561439550,41750,41700,41800,41650,154
20250401,105700,555013800,41750,41750,41750,41700,108
20250401,105600,550509700,41700,41850,41850,41700,142
20250401,105500,544576700,41800,41800,41900,41750,272
20250401,105400,533202600,41800,41750,41800,41750,281
20250401,105300,521464250,41800,41750,41800,41750,71
20250401,105200,518497550,41750,41700,41800,41700,469
20250401,105100,498919350,41750,41700,41750,41700,271
20250401,105000,487617700,41650,41650,41700,41650,234
20250401,104900,477871350,41600,41600,41650,41600,55
20250401,104800,475583300,41600,41600,41650,41600,77
20250401,104700,472379850,41650,41650,41700,41600,218
20250401,104600,463300400,41600,41600,41650,41550,295
20250401,104500,451019700,41600,41550,41600,41550,148
20250401,104400,444863350,41550,41550,41650,41450,915
20250401,104300,406804900,41500,41400,41700,41400,558
20250401,104200,383644350,41400,41400,41450,41400,107
20250401,104100,379213000,41400,41400,41400,41350,164
20250401,104000,372426300,41450,41350,41450,41350,76
20250401,103900,369279550,41300,41350,41350,41300,36
20250401,103800,367792550,41350,41300,41350,41300,51
20250401,103700,365685350,41300,41200,41350,41150,334
20250401,103600,351905900,41250,41300,41300,41200,333
20250401,103500,338154450,41300,41300,41300,41300,42
20250401,103400,336419850,41300,41300,41350,41300,200
20250401,103300,328159000,41350,41250,41400,41200,327
20250401,103200,314663800,41200,41200,41200,41200,12
20250401,103100,314169400,41200,41200,41200,41200,34
20250401,103000,312768600,41200,41200,41250,41200,65
20250401,102900,310090300,41250,41150,41250,41100,53
20250401,102800,307906100,41200,41200,41200,41150,35
20250401,102700,306464200,41200,41100,41250,41050,81
20250401,102600,303129500,41100,41150,41150,41100,22
20250401,102500,302225250,41150,41200,41200,41150,46
20250401,102400,300330650,41200,41200,41200,41200,9
20250401,102300,299959850,41150,41250,41250,41150,54
20250401,102200,297735600,41200,41150,41200,41150,45
20250401,102100,295883500,41200,41250,41250,41200,69
20250401,102000,293038300,41250,41300,41300,41200,46
20250401,101900,291141400,41250,41250,41250,41250,0
20250401,101800,291141400,41250,41300,41400,41250,130
20250401,101700,285773300,41350,41450,41450,41350,240
20250401,101600,275826550,41450,41450,41500,41450,32
20250401,101500,274500050,41400,41450,41500,41350,130
20250401,101400,269113500,41450,41400,41450,41400,89
20250401,101300,265425500,41400,41400,41450,41350,280
20250401,101200,253832550,41400,41400,41400,41350,302
20250401,101100,241333000,41350,41300,41450,41250,564
20250401,101000,218005950,41250,41300,41300,41250,366
20250401,100900,202893300,41300,41150,41300,41150,191
20250401,100800,195018850,41200,41050,41200,41000,466
20250401,100700,175860050,41000,41000,41050,40850,324
20250401,100600,162582400,40950,40900,40950,40900,44
20250401,100500,160781400,40900,40900,41000,40900,163
20250401,100400,154108950,40850,40800,40850,40750,54
20250401,100300,151906000,40850,40700,40850,40700,36
20250401,100200,150438150,40800,40800,40800,40750,20
20250401,100100,149622950,40800,40750,40900,40700,73
20250401,100000,146645450,40800,40800,40800,40800,0
20250401,095900,146645450,40800,40700,40800,40700,34
20250401,095800,145260150,40750,40700,40750,40700,26
20250401,095700,144201150,40700,40700,40700,40700,16
20250401,095600,143549950,40800,40700,40850,40600,184
20250401,095500,136057700,40700,40700,40700,40700,0
20250401,095400,136057700,40700,40750,40800,40700,51
20250401,095300,133981500,40750,40700,40750,40700,28
20250401,095200,132841400,40750,40700,40750,40700,12
20250401,095100,132352900,40750,40750,40850,40750,58
20250401,095000,129987600,40800,40800,40800,40800,0
20250401,094900,129987600,40800,40800,40900,40750,64
20250401,094800,127377550,40800,40900,40900,40800,26
20250401,094700,126315550,40900,40900,40900,40850,13
20250401,094600,125784400,40850,40800,40850,40800,49
20250401,094500,123784650,40800,40900,40900,40800,23
20250401,094400,122845850,40900,40800,40900,40800,41
20250401,094300,121170400,40800,40750,40900,40750,201
20250401,094200,112964500,40800,40750,40800,40700,22
20250401,094100,112068400,40800,40900,40900,40700,29
20250401,094000,110886950,40800,40850,40900,40700,76
20250401,093900,107786050,40850,40950,40950,40800,59
20250401,093800,105373300,40950,41000,41000,40900,18
20250401,093700,104636400,40900,40900,40950,40900,19
20250401,093600,103859200,40850,40800,41000,40700,187
20250401,093500,96219750,40900,40750,40900,40725,240
20250401,093400,86433200,40800,40800,40800,40800,1
20250401,093300,86392400,40800,40800,40800,40750,23
20250401,093200,85454450,40850,40800,40850,40800,44
20250401,093100,83657150,40800,40800,40800,40800,11
20250401,093000,83208350,40800,40800,40800,40800,6
20250401,092900,82963550,40800,40850,40850,40800,9
20250401,092800,82596250,40800,40800,40800,40800,8
20250401,092700,82269850,40800,40850,41000,40750,381
20250401,092600,66718900,40850,40850,40850,40850,5
20250401,092500,66514650,41000,40900,41000,40900,2
20250401,092400,66432750,40850,40850,40850,40850,0
20250401,092300,66432750,40850,40850,40950,40800,6
20250401,092200,66187600,40900,40850,40950,40800,15
20250401,092100,65574250,40850,40900,40900,40850,111
20250401,092000,61036250,41050,41050,41050,41000,9
20250401,091900,60667050,41050,41050,41050,41050,51
20250401,091800,58573500,40950,40950,41100,40950,50
20250401,091700,56521250,41050,40900,41050,40900,95
20250401,091600,52630100,40950,40950,40950,40950,0
20250401,091500,52630100,40950,40950,40950,40950,4
20250401,091400,52466300,40950,40900,40950,40900,2
20250401,091300,52384450,40850,40950,40950,40850,39
20250401,091200,50788950,40950,40950,40950,40950,1
20250401,091100,50748000,40900,41100,41100,40900,29
20250401,091000,49561050,41100,41100,41150,41000,48
20250401,090900,47589300,41050,41100,41150,40950,78
20250401,090800,44383850,40950,41000,41050,40900,110
20250401,090700,39873950,40850,40800,40950,40800,28
20250401,090600,38731150,40750,40900,41000,40700,133
20250401,090500,33280550,40500,40500,40900,40400,211
20250401,090400,24728700,40450,40600,40900,40450,366
20250401,090300,9824450,40600,40600,40650,40600,87
20250401,090200,6289750,40600,40600,40600,40600,0
20250401,090100,6289750,40600,40600,40600,40600,125
20250401,090000,1214750,40450,40500,40500,40450,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205400 3181918125 43500 43500 43500 43500 1035
3 20250401 205300 3181918125 43500 43500 43500 43500 0
4 20250401 205200 3181918125 43500 43500 43500 43500 0
5 20250401 205100 3181918125 43500 43500 43500 43500 0
6 20250401 205000 3181918125 43500 43500 43500 43500 0
7 20250401 204900 3181918125 43500 43500 43500 43500 0
8 20250401 204800 3181918125 43500 43500 43500 43500 0
9 20250401 204700 3181918125 43500 43500 43500 43500 0
10 20250401 204600 3181918125 43500 43500 43500 43500 0
11 20250401 204500 3181918125 43500 43500 43500 43500 0
12 20250401 204400 3181918125 43500 43500 43500 43500 0
13 20250401 204300 3181918125 43500 43500 43500 43500 0
14 20250401 204200 3181918125 43500 43500 43500 43500 0
15 20250401 204100 3181918125 43500 43500 43500 43500 0
16 20250401 204000 3181918125 43500 43500 43500 43500 0
17 20250401 203900 3181918125 43500 43500 43500 43500 0
18 20250401 203800 3181918125 43500 43500 43500 43500 0
19 20250401 203700 3181918125 43500 43500 43500 43500 0
20 20250401 203600 3181918125 43500 43500 43500 43500 0
21 20250401 203500 3181918125 43500 43500 43500 43500 0
22 20250401 203400 3181918125 43500 43500 43500 43500 0
23 20250401 203300 3181918125 43500 43500 43500 43500 0
24 20250401 203200 3181918125 43500 43500 43500 43500 0
25 20250401 203100 3181918125 43500 43500 43500 43500 0
26 20250401 203000 3181918125 43500 43500 43500 43500 0
27 20250401 202900 3181918125 43500 43500 43500 43500 0
28 20250401 202800 3181918125 43500 43500 43500 43500 0
29 20250401 202700 3181918125 43500 43500 43500 43500 0
30 20250401 202600 3181918125 43500 43500 43500 43500 0
31 20250401 202500 3181918125 43500 43500 43500 43500 0
32 20250401 202400 3181918125 43500 43500 43500 43500 1035
33 20250401 202300 3181918125 43500 43500 43500 43500 0
34 20250401 202200 3181918125 43500 43500 43500 43500 0
35 20250401 202100 3181918125 43500 43500 43500 43500 0
36 20250401 202000 3181918125 43500 43500 43500 43500 0
37 20250401 201900 3181918125 43500 43500 43500 43500 0
38 20250401 201800 3181918125 43500 43500 43500 43500 0
39 20250401 201700 3181918125 43500 43500 43500 43500 0
40 20250401 201600 3181918125 43500 43500 43500 43500 0
41 20250401 201500 3181918125 43500 43500 43500 43500 0
42 20250401 201400 3181918125 43500 43500 43500 43500 0
43 20250401 201300 3181918125 43500 43500 43500 43500 0
44 20250401 201200 3181918125 43500 43500 43500 43500 0
45 20250401 201100 3181918125 43500 43500 43500 43500 0
46 20250401 201000 3181918125 43500 43500 43500 43500 0
47 20250401 200900 3181918125 43500 43500 43500 43500 0
48 20250401 200800 3181918125 43500 43500 43500 43500 0
49 20250401 200700 3181918125 43500 43500 43500 43500 0
50 20250401 200600 3181918125 43500 43500 43500 43500 0
51 20250401 200500 3181918125 43500 43500 43500 43500 0
52 20250401 200400 3181918125 43500 43500 43500 43500 0
53 20250401 200300 3181918125 43500 43500 43500 43500 0
54 20250401 200200 3181918125 43500 43500 43500 43500 0
55 20250401 200100 3181918125 43500 43500 43500 43500 0
56 20250401 200000 3181918125 43500 43500 43500 43500 0
57 20250401 195900 3181918125 43500 43500 43500 43500 0
58 20250401 195800 3181918125 43500 43500 43500 43500 0
59 20250401 195700 3181918125 43500 43500 43500 43500 0
60 20250401 195600 3181918125 43500 43500 43500 43500 0
61 20250401 195500 3181918125 43500 43500 43500 43500 0
62 20250401 195400 3181918125 43500 43500 43500 43500 1035
63 20250401 195300 3181918125 43500 43500 43500 43500 0
64 20250401 195200 3181918125 43500 43500 43500 43500 0
65 20250401 195100 3181918125 43500 43500 43500 43500 0
66 20250401 195000 3181918125 43500 43500 43500 43500 0
67 20250401 194900 3181918125 43500 43500 43500 43500 0
68 20250401 194800 3181918125 43500 43500 43500 43500 0
69 20250401 194700 3181918125 43500 43500 43500 43500 0
70 20250401 194600 3181918125 43500 43500 43500 43500 0
71 20250401 194500 3181918125 43500 43500 43500 43500 0
72 20250401 194400 3181918125 43500 43500 43500 43500 0
73 20250401 194300 3181918125 43500 43500 43500 43500 0
74 20250401 194200 3181918125 43500 43500 43500 43500 0
75 20250401 194100 3181918125 43500 43500 43500 43500 0
76 20250401 194000 3181918125 43500 43500 43500 43500 0
77 20250401 193900 3181918125 43500 43500 43500 43500 0
78 20250401 193800 3181918125 43500 43500 43500 43500 0
79 20250401 193700 3181918125 43500 43500 43500 43500 0
80 20250401 193600 3181918125 43500 43500 43500 43500 0
81 20250401 193500 3181918125 43500 43500 43500 43500 0
82 20250401 193400 3181918125 43500 43500 43500 43500 0
83 20250401 193300 3181918125 43500 43500 43500 43500 0
84 20250401 193200 3181918125 43500 43500 43500 43500 0
85 20250401 193100 3181918125 43500 43500 43500 43500 0
86 20250401 193000 3181918125 43500 43500 43500 43500 0
87 20250401 192900 3181918125 43500 43500 43500 43500 0
88 20250401 192800 3181918125 43500 43500 43500 43500 0
89 20250401 192700 3181918125 43500 43500 43500 43500 0
90 20250401 192600 3181918125 43500 43500 43500 43500 0
91 20250401 192500 3181918125 43500 43500 43500 43500 0
92 20250401 192400 3181918125 43500 43500 43500 43500 1035
93 20250401 192300 3181918125 43500 43500 43500 43500 0
94 20250401 192200 3181918125 43500 43500 43500 43500 0
95 20250401 192100 3181918125 43500 43500 43500 43500 0
96 20250401 192000 3181918125 43500 43500 43500 43500 0
97 20250401 191900 3181918125 43500 43500 43500 43500 0
98 20250401 191800 3181918125 43500 43500 43500 43500 0
99 20250401 191700 3181918125 43500 43500 43500 43500 0
100 20250401 191600 3181918125 43500 43500 43500 43500 0
101 20250401 191500 3181918125 43500 43500 43500 43500 0
102 20250401 191400 3181918125 43500 43500 43500 43500 0
103 20250401 191300 3181918125 43500 43500 43500 43500 0
104 20250401 191200 3181918125 43500 43500 43500 43500 0
105 20250401 191100 3181918125 43500 43500 43500 43500 0
106 20250401 191000 3181918125 43500 43500 43500 43500 0
107 20250401 190900 3181918125 43500 43500 43500 43500 0
108 20250401 190800 3181918125 43500 43500 43500 43500 0
109 20250401 190700 3181918125 43500 43500 43500 43500 0
110 20250401 190600 3181918125 43500 43500 43500 43500 0
111 20250401 190500 3181918125 43500 43500 43500 43500 0
112 20250401 190400 3181918125 43500 43500 43500 43500 0
113 20250401 190300 3181918125 43500 43500 43500 43500 0
114 20250401 190200 3181918125 43500 43500 43500 43500 0
115 20250401 190100 3181918125 43500 43500 43500 43500 0
116 20250401 190000 3181918125 43500 43500 43500 43500 0
117 20250401 185900 3181918125 43500 43500 43500 43500 0
118 20250401 185800 3181918125 43500 43500 43500 43500 0
119 20250401 185700 3181918125 43500 43500 43500 43500 0
120 20250401 185600 3181918125 43500 43500 43500 43500 0
121 20250401 185500 3181918125 43500 43500 43500 43500 0
122 20250401 185400 3181918125 43500 43500 43500 43500 1035
123 20250401 185300 3181918125 43500 43500 43500 43500 0
124 20250401 185200 3181918125 43500 43500 43500 43500 0
125 20250401 185100 3181918125 43500 43500 43500 43500 0
126 20250401 185000 3181918125 43500 43500 43500 43500 0
127 20250401 184900 3181918125 43500 43500 43500 43500 0
128 20250401 184800 3181918125 43500 43500 43500 43500 0
129 20250401 184700 3181918125 43500 43500 43500 43500 0
130 20250401 184600 3181918125 43500 43500 43500 43500 0
131 20250401 184500 3181918125 43500 43500 43500 43500 0
132 20250401 184400 3181918125 43500 43500 43500 43500 0
133 20250401 184300 3181918125 43500 43500 43500 43500 0
134 20250401 184200 3181918125 43500 43500 43500 43500 0
135 20250401 184100 3181918125 43500 43500 43500 43500 0
136 20250401 184000 3181918125 43500 43500 43500 43500 0
137 20250401 183900 3181918125 43500 43500 43500 43500 0
138 20250401 183800 3181918125 43500 43500 43500 43500 0
139 20250401 183700 3181918125 43500 43500 43500 43500 0
140 20250401 183600 3181918125 43500 43500 43500 43500 0
141 20250401 183500 3181918125 43500 43500 43500 43500 0
142 20250401 183400 3181918125 43500 43500 43500 43500 0
143 20250401 183300 3181918125 43500 43500 43500 43500 0
144 20250401 183200 3181918125 43500 43500 43500 43500 0
145 20250401 183100 3181918125 43500 43500 43500 43500 0
146 20250401 183000 3181918125 43500 43500 43500 43500 0
147 20250401 182900 3181918125 43500 43500 43500 43500 0
148 20250401 182800 3181918125 43500 43500 43500 43500 0
149 20250401 182700 3181918125 43500 43500 43500 43500 0
150 20250401 182600 3181918125 43500 43500 43500 43500 0
151 20250401 182500 3181918125 43500 43500 43500 43500 0
152 20250401 182400 3181918125 43500 43500 43500 43500 1035
153 20250401 182300 3181918125 43500 43500 43500 43500 0
154 20250401 182200 3181918125 43500 43500 43500 43500 0
155 20250401 182100 3181918125 43500 43500 43500 43500 0
156 20250401 182000 3181918125 43500 43500 43500 43500 0
157 20250401 181900 3181918125 43500 43500 43500 43500 0
158 20250401 181800 3181918125 43500 43500 43500 43500 0
159 20250401 181700 3181918125 43500 43500 43500 43500 0
160 20250401 181600 3181918125 43500 43500 43500 43500 0
161 20250401 181500 3181918125 43500 43500 43500 43500 0
162 20250401 181400 3181918125 43500 43500 43500 43500 0
163 20250401 181300 3181918125 43500 43500 43500 43500 0
164 20250401 181200 3181918125 43500 43500 43500 43500 0
165 20250401 181100 3181918125 43500 43500 43500 43500 0
166 20250401 181000 3181918125 43500 43500 43500 43500 0
167 20250401 180900 3181918125 43500 43500 43500 43500 0
168 20250401 180800 3181918125 43500 43500 43500 43500 0
169 20250401 180700 3181918125 43500 43500 43500 43500 0
170 20250401 180600 3181918125 43500 43500 43500 43500 0
171 20250401 180500 3181918125 43500 43500 43500 43500 0
172 20250401 180400 3181918125 43500 43500 43500 43500 0
173 20250401 180300 3181918125 43500 43500 43500 43500 0
174 20250401 180200 3181918125 43500 43500 43500 43500 0
175 20250401 180100 3181918125 43500 43500 43500 43500 0
176 20250401 180000 3181918125 43500 43500 43500 43500 0
177 20250401 175900 3181918125 43500 43500 43500 43500 0
178 20250401 175800 3181918125 43500 43500 43500 43500 0
179 20250401 175700 3181918125 43500 43500 43500 43500 0
180 20250401 175600 3181918125 43500 43500 43500 43500 0
181 20250401 175500 3181918125 43500 43500 43500 43500 0
182 20250401 175400 3181918125 43500 43500 43500 43500 1035
183 20250401 175300 3181918125 43500 43500 43500 43500 0
184 20250401 175200 3181918125 43500 43500 43500 43500 0
185 20250401 175100 3181918125 43500 43500 43500 43500 0
186 20250401 175000 3181918125 43500 43500 43500 43500 0
187 20250401 174900 3181918125 43500 43500 43500 43500 0
188 20250401 174800 3181918125 43500 43500 43500 43500 0
189 20250401 174700 3181918125 43500 43500 43500 43500 0
190 20250401 174600 3181918125 43500 43500 43500 43500 0
191 20250401 174500 3181918125 43500 43500 43500 43500 0
192 20250401 174400 3181918125 43500 43500 43500 43500 0
193 20250401 174300 3181918125 43500 43500 43500 43500 0
194 20250401 174200 3181918125 43500 43500 43500 43500 0
195 20250401 174100 3181918125 43500 43500 43500 43500 0
196 20250401 174000 3181918125 43500 43500 43500 43500 0
197 20250401 173900 3181918125 43500 43500 43500 43500 0
198 20250401 173800 3181918125 43500 43500 43500 43500 0
199 20250401 173700 3181918125 43500 43500 43500 43500 0
200 20250401 173600 3181918125 43500 43500 43500 43500 0
201 20250401 173500 3181918125 43500 43500 43500 43500 0
202 20250401 173400 3181918125 43500 43500 43500 43500 0
203 20250401 173300 3181918125 43500 43500 43500 43500 0
204 20250401 173200 3181918125 43500 43500 43500 43500 0
205 20250401 173100 3181918125 43500 43500 43500 43500 0
206 20250401 173000 3181918125 43500 43500 43500 43500 0
207 20250401 172900 3181918125 43500 43500 43500 43500 0
208 20250401 172800 3181918125 43500 43500 43500 43500 0
209 20250401 172700 3181918125 43500 43500 43500 43500 0
210 20250401 172600 3181918125 43500 43500 43500 43500 0
211 20250401 172500 3181918125 43500 43500 43500 43500 0
212 20250401 172400 3181918125 43500 43500 43500 43500 1035
213 20250401 172300 3181918125 43500 43500 43500 43500 0
214 20250401 172200 3181918125 43500 43500 43500 43500 0
215 20250401 172100 3181918125 43500 43500 43500 43500 0
216 20250401 172000 3181918125 43500 43500 43500 43500 0
217 20250401 171900 3181918125 43500 43500 43500 43500 0
218 20250401 171800 3181918125 43500 43500 43500 43500 0
219 20250401 171700 3181918125 43500 43500 43500 43500 0
220 20250401 171600 3181918125 43500 43500 43500 43500 0
221 20250401 171500 3181918125 43500 43500 43500 43500 0
222 20250401 171400 3181918125 43500 43500 43500 43500 0
223 20250401 171300 3181918125 43500 43500 43500 43500 0
224 20250401 171200 3181918125 43500 43500 43500 43500 0
225 20250401 171100 3181918125 43500 43500 43500 43500 0
226 20250401 171000 3181918125 43500 43500 43500 43500 0
227 20250401 170900 3181918125 43500 43500 43500 43500 0
228 20250401 170800 3181918125 43500 43500 43500 43500 0
229 20250401 170700 3181918125 43500 43500 43500 43500 0
230 20250401 170600 3181918125 43500 43500 43500 43500 0
231 20250401 170500 3181918125 43500 43500 43500 43500 0
232 20250401 170400 3181918125 43500 43500 43500 43500 0
233 20250401 170300 3181918125 43500 43500 43500 43500 0
234 20250401 170200 3181918125 43500 43500 43500 43500 0
235 20250401 170100 3181918125 43500 43500 43500 43500 0
236 20250401 170000 3181918125 43500 43500 43500 43500 0
237 20250401 165900 3181918125 43500 43500 43500 43500 0
238 20250401 165800 3181918125 43500 43500 43500 43500 0
239 20250401 165700 3181918125 43500 43500 43500 43500 0
240 20250401 165600 3181918125 43500 43500 43500 43500 0
241 20250401 165500 3181918125 43500 43500 43500 43500 0
242 20250401 165400 3181918125 43500 43500 43500 43500 1035
243 20250401 165300 3181918125 43500 43500 43500 43500 0
244 20250401 165200 3181918125 43500 43500 43500 43500 0
245 20250401 165100 3181918125 43500 43500 43500 43500 0
246 20250401 165000 3181918125 43500 43500 43500 43500 0
247 20250401 164900 3181918125 43500 43500 43500 43500 0
248 20250401 164800 3181918125 43500 43500 43500 43500 0
249 20250401 164700 3181918125 43500 43500 43500 43500 0
250 20250401 164600 3181918125 43500 43500 43500 43500 0
251 20250401 164500 3181918125 43500 43500 43500 43500 0
252 20250401 164400 3181918125 43500 43500 43500 43500 0
253 20250401 164300 3181918125 43500 43500 43500 43500 0
254 20250401 164200 3181918125 43500 43500 43500 43500 0
255 20250401 164100 3181918125 43500 43500 43500 43500 0
256 20250401 164000 3181918125 43500 43500 43500 43500 0
257 20250401 163900 3181918125 43500 43500 43500 43500 0
258 20250401 163800 3181918125 43500 43500 43500 43500 0
259 20250401 163700 3181918125 43500 43500 43500 43500 0
260 20250401 163600 3181918125 43500 43500 43500 43500 0
261 20250401 163500 3181918125 43500 43500 43500 43500 0
262 20250401 163400 3181918125 43500 43500 43500 43500 0
263 20250401 163300 3181918125 43500 43500 43500 43500 0
264 20250401 163200 3181918125 43500 43500 43500 43500 0
265 20250401 163100 3181918125 43500 43500 43500 43500 0
266 20250401 163000 3181918125 43500 43500 43500 43500 0
267 20250401 162900 3181918125 43500 43500 43500 43500 0
268 20250401 162800 3181918125 43500 43500 43500 43500 0
269 20250401 162700 3181918125 43500 43500 43500 43500 0
270 20250401 162600 3181918125 43500 43500 43500 43500 0
271 20250401 162500 3181918125 43500 43500 43500 43500 0
272 20250401 162400 3181918125 43500 43500 43500 43500 1035
273 20250401 162300 3181918125 43500 43500 43500 43500 0
274 20250401 162200 3181918125 43500 43500 43500 43500 0
275 20250401 162100 3181918125 43500 43500 43500 43500 0
276 20250401 162000 3181918125 43500 43500 43500 43500 0
277 20250401 161900 3181918125 43500 43500 43500 43500 0
278 20250401 161800 3181918125 43500 43500 43500 43500 0
279 20250401 161700 3181918125 43500 43500 43500 43500 0
280 20250401 161600 3181918125 43500 43500 43500 43500 0
281 20250401 161500 3181918125 43500 43500 43500 43500 0
282 20250401 161400 3181918125 43500 43500 43500 43500 0
283 20250401 161300 3181918125 43500 43500 43500 43500 0
284 20250401 161200 3181918125 43500 43500 43500 43500 0
285 20250401 161100 3181918125 43500 43500 43500 43500 0
286 20250401 161000 3181918125 43500 43500 43500 43500 0
287 20250401 160900 3181918125 43500 43500 43500 43500 0
288 20250401 160800 3181918125 43500 43500 43500 43500 0
289 20250401 160700 3181918125 43500 43500 43500 43500 0
290 20250401 160600 3181918125 43500 43500 43500 43500 0
291 20250401 160500 3181918125 43500 43500 43500 43500 0
292 20250401 160400 3181918125 43500 43500 43500 43500 0
293 20250401 160300 3181918125 43500 43500 43500 43500 0
294 20250401 160200 3181918125 43500 43500 43500 43500 0
295 20250401 160100 3181918125 43500 43500 43500 43500 0
296 20250401 160000 3181918125 43500 43500 43500 43500 0
297 20250401 155900 3181918125 43500 43500 43500 43500 0
298 20250401 155800 3181918125 43500 43500 43500 43500 0
299 20250401 155700 3181918125 43500 43500 43500 43500 0
300 20250401 155600 3181918125 43500 43500 43500 43500 0
301 20250401 155500 3181918125 43500 43500 43500 43500 0
302 20250401 155400 3181918125 43500 43500 43500 43500 1035
303 20250401 155300 3181918125 43500 43500 43500 43500 0
304 20250401 155200 3181918125 43500 43500 43500 43500 0
305 20250401 155100 3181918125 43500 43500 43500 43500 0
306 20250401 155000 3181918125 43500 43500 43500 43500 0
307 20250401 154900 3181918125 43500 43500 43500 43500 0
308 20250401 154800 3181918125 43500 43500 43500 43500 0
309 20250401 154700 3181918125 43500 43500 43500 43500 0
310 20250401 154600 3181918125 43500 43500 43500 43500 0
311 20250401 154500 3181918125 43500 43500 43500 43500 0
312 20250401 154400 3181918125 43500 43500 43500 43500 0
313 20250401 154300 3181918125 43500 43500 43500 43500 0
314 20250401 154200 3181918125 43500 43500 43500 43500 0
315 20250401 154100 3181918125 43500 43500 43500 43500 0
316 20250401 154000 3181918125 43500 43500 43500 43500 0
317 20250401 153900 3181918125 43500 43500 43500 43500 0
318 20250401 153800 3181918125 43500 43500 43500 43500 0
319 20250401 153700 3181918125 43500 43500 43500 43500 0
320 20250401 153600 3181918125 43500 43500 43500 43500 0
321 20250401 153500 3181918125 43500 43500 43500 43500 0
322 20250401 153400 3181918125 43500 43500 43500 43500 0
323 20250401 153300 3181918125 43500 43500 43500 43500 0
324 20250401 153200 3181918125 43500 43500 43500 43500 0
325 20250401 153100 3181918125 43500 43500 43500 43500 0
326 20250401 153000 3181918125 43500 43500 43500 43500 1035
327 20250401 152900 3136895625 43500 43500 43500 43500 0
328 20250401 152800 3136895625 43500 43500 43500 43500 0
329 20250401 152700 3136895625 43500 43500 43500 43500 0
330 20250401 152600 3136895625 43500 43500 43500 43500 0
331 20250401 152500 3136895625 43500 43500 43500 43500 0
332 20250401 152400 3136895625 43500 43500 43500 43500 0
333 20250401 152300 3136895625 43500 43500 43500 43500 0
334 20250401 152200 3136895625 43500 43500 43500 43500 0
335 20250401 152100 3136895625 43500 43500 43500 43500 0
336 20250401 152000 3136895625 43500 43500 43500 43500 0
337 20250401 151900 3136895625 43500 43450 43500 43350 1232
338 20250401 151800 3083310175 43450 43450 43500 43350 288
339 20250401 151700 3070801375 43450 43300 43450 43300 403
340 20250401 151600 3053324875 43350 43350 43400 43300 236
341 20250401 151500 3043096325 43400 43400 43450 43300 226
342 20250401 151400 3033294875 43400 43350 43400 43300 257
343 20250401 151300 3022156825 43300 43300 43400 43300 197
344 20250401 151200 3013620075 43350 43300 43400 43250 430
345 20250401 151100 2994996575 43300 43250 43300 43250 239
346 20250401 151000 2984655525 43250 43250 43300 43200 350
347 20250401 150900 2969521675 43200 43200 43300 43200 226
348 20250401 150800 2959751925 43200 43200 43300 43100 351
349 20250401 150700 2944584375 43200 43300 43300 43150 259
350 20250401 150600 2933390225 43300 43200 43300 43150 211
351 20250401 150500 2924272475 43200 43150 43250 43100 301
352 20250401 150400 2911278325 43150 43100 43300 43100 243
353 20250401 150300 2900793275 43100 43150 43250 43100 301
354 20250401 150200 2887792425 43150 43150 43200 43100 280
355 20250401 150100 2875705975 43100 43150 43150 43000 186
356 20250401 150000 2867688675 43150 43150 43200 43050 232
357 20250401 145900 2857679075 43150 43100 43300 43100 310
358 20250401 145800 2844305475 43100 43100 43200 43000 178
359 20250401 145700 2836637425 43150 43050 43200 43000 410
360 20250401 145600 2818964425 43050 43050 43150 43000 148
361 20250401 145500 2812595325 43100 43000 43100 43000 375
362 20250401 145400 2796454325 43000 43050 43100 43000 155
363 20250401 145300 2789785225 43050 43000 43100 43000 158
364 20250401 145200 2782984725 43100 43000 43100 43000 273
365 20250401 145100 2771229825 43050 43000 43050 43000 265
366 20250401 145000 2759826275 43000 43000 43050 42950 218
367 20250401 144900 2750446275 43000 43000 43100 43000 268
368 20250401 144800 2738911425 43000 43050 43100 43000 244
369 20250401 144700 2728409375 43050 43050 43100 42950 362
370 20250401 144600 2712828675 43050 42950 43100 42950 96
371 20250401 144500 2708700275 42950 42950 43100 42950 365
372 20250401 144400 2693009325 43000 43000 43000 42900 154
373 20250401 144300 2686393575 43000 43000 43050 42950 273
374 20250401 144200 2674658975 43000 43000 43000 42900 182
375 20250401 144100 2666837525 42950 43000 43050 42950 293
376 20250401 144000 2654240825 43000 42950 43100 42950 245
377 20250401 143900 2643701575 42950 42950 42950 42850 146
378 20250401 143800 2637435075 43000 42950 43050 42950 341
379 20250401 143700 2622774375 42950 43000 43100 42950 208
380 20250401 143600 2613834375 43000 42850 43000 42850 169
381 20250401 143500 2606576175 42850 42950 43000 42850 689
382 20250401 143400 2577003975 42950 43100 43200 42950 392
383 20250401 143300 2560140775 43150 42950 43150 42950 261
384 20250401 143200 2548903125 43000 43100 43300 43000 650
385 20250401 143100 2520895075 43100 43150 43150 43000 172
386 20250401 143000 2513488725 43150 42950 43150 42950 332
387 20250401 142900 2499194325 43000 43100 43100 43000 125
388 20250401 142800 2493813325 43100 43150 43200 43050 352
389 20250401 142700 2478643875 43150 43150 43350 43150 291
390 20250401 142600 2466062775 43300 43200 43350 43150 277
391 20250401 142500 2454081575 43200 43200 43300 43200 257
392 20250401 142400 2442962725 43250 43300 43300 43250 174
393 20250401 142300 2435433375 43250 43250 43350 43250 233
394 20250401 142200 2425347825 43250 43300 43300 43250 113
395 20250401 142100 2420456025 43250 43300 43400 43250 214
396 20250401 142000 2411182150 43350 43250 43350 43200 178
397 20250401 141900 2403474800 43250 43250 43350 43200 243
398 20250401 141800 2392953800 43300 43350 43350 43200 158
399 20250401 141700 2386119300 43300 43200 43350 43100 314
400 20250401 141600 2372536650 43200 43300 43350 43200 337
401 20250401 141500 2357948800 43250 43300 43300 43200 332
402 20250401 141400 2343589900 43300 43500 43500 43300 165
403 20250401 141300 2336437050 43300 43450 43500 43300 291
404 20250401 141200 2323812350 43350 43350 43450 43300 83
405 20250401 141100 2320215250 43300 43300 43400 43250 264
406 20250401 141000 2308764150 43300 43350 43350 43200 287
407 20250401 140900 2296342150 43400 43300 43400 43100 142
408 20250401 140800 2290202800 43300 43300 43500 43300 375
409 20250401 140700 2273927700 43300 43400 43450 43300 167
410 20250401 140600 2266686750 43350 43300 43450 43300 370
411 20250401 140500 2250639000 43300 43350 43400 43300 145
412 20250401 140400 2244351000 43300 43300 43400 43300 382
413 20250401 140300 2227795500 43350 43250 43450 43250 2490
414 20250401 140200 2119964400 43300 43300 43300 43250 329
415 20250401 140100 2105730200 43300 43300 43300 43250 254
416 20250401 140000 2094733800 43300 43250 43300 43200 250
417 20250401 135900 2083913000 43250 43200 43250 43150 52
418 20250401 135800 2081666750 43200 43150 43200 43150 451
419 20250401 135700 2062185950 43200 43150 43300 43150 928
420 20250401 135600 2022050750 43200 43100 43200 43100 116
421 20250401 135500 2017045400 43100 43100 43200 43100 123
422 20250401 135400 2011742000 43100 43200 43250 43000 1150
423 20250401 135300 1962158900 43225 43200 43250 43200 197
424 20250401 135200 1953642800 43250 43300 43300 43150 368
425 20250401 135100 1937740200 43250 43050 43300 43050 1101
426 20250401 135000 1890213800 43100 43050 43100 42950 292
427 20250401 134900 1877646500 43050 42900 43100 42800 719
428 20250401 134800 1846739950 42900 42850 42900 42800 278
429 20250401 134700 1834831550 42850 42900 42900 42800 389
430 20250401 134600 1818159900 42850 42850 42900 42850 70
431 20250401 134500 1815159500 42900 42850 42900 42850 146
432 20250401 134400 1808903150 42850 42850 42850 42800 82
433 20250401 134300 1805391900 42850 42850 42850 42800 37
434 20250401 134200 1803806950 42800 42800 42850 42800 49
435 20250401 134100 1801709400 42850 42850 42850 42800 64
436 20250401 134000 1798968600 42850 42850 42850 42800 576
437 20250401 133900 1774299000 42850 42800 42850 42800 126
438 20250401 133800 1768905850 42800 42800 42850 42750 336
439 20250401 133700 1754531700 42800 42800 42800 42750 263
440 20250401 133600 1743281400 42750 42750 42800 42750 148
441 20250401 133500 1736954050 42800 42750 42800 42750 42
442 20250401 133400 1735157000 42750 42800 42800 42750 39
443 20250401 133300 1733489450 42750 42750 42800 42700 323
444 20250401 133200 1719681650 42750 42800 42850 42700 326
445 20250401 133100 1705740500 42800 42650 42800 42650 500
446 20250401 133000 1684376650 42750 42500 42750 42450 2050
447 20250401 132900 1597040350 42500 42500 42500 42450 57
448 20250401 132800 1594617900 42500 42500 42500 42450 101
449 20250401 132700 1590327550 42500 42500 42500 42500 18
450 20250401 132600 1589562550 42500 42500 42500 42450 83
451 20250401 132500 1586037150 42500 42450 42500 42450 76
452 20250401 132400 1582809450 42450 42500 42500 42450 21
453 20250401 132300 1581917500 42450 42450 42500 42450 56
454 20250401 132200 1579539600 42500 42450 42500 42450 110
455 20250401 132100 1574865400 42450 42500 42500 42450 59
456 20250401 132000 1572359200 42500 42500 42500 42450 44
457 20250401 131900 1570490850 42500 42500 42500 42450 56
458 20250401 131800 1568111350 42500 42450 42500 42450 51
459 20250401 131700 1565946000 42500 42450 42500 42450 42
460 20250401 131600 1564162600 42500 42500 42500 42450 44
461 20250401 131500 1562293100 42450 42500 42500 42450 127
462 20250401 131400 1556901250 42500 42450 42500 42450 18
463 20250401 131300 1556136750 42450 42450 42500 42450 40
464 20250401 131200 1554438400 42450 42450 42500 42450 72
465 20250401 131100 1551380650 42500 42400 42500 42400 80
466 20250401 131000 1547984850 42400 42450 42450 42400 42
467 20250401 130900 1546203600 42450 42400 42450 42400 81
468 20250401 130800 1542767900 42400 42450 42450 42350 46
469 20250401 130700 1540817450 42450 42450 42500 42450 254
470 20250401 130600 1530034700 42450 42450 42450 42400 71
471 20250401 130500 1527022600 42400 42400 42450 42400 52
472 20250401 130400 1524817400 42450 42450 42500 42450 106
473 20250401 130300 1520317250 42500 42450 42500 42450 73
474 20250401 130200 1517216950 42450 42500 42500 42450 53
475 20250401 130100 1514966750 42450 42450 42500 42450 95
476 20250401 130000 1510933800 42400 42450 42500 42400 106
477 20250401 125900 1506434600 42450 42400 42450 42400 285
478 20250401 125800 1494348750 42450 42450 42450 42450 35
479 20250401 125700 1492863000 42400 42450 42450 42400 151
480 20250401 125600 1486455250 42450 42450 42450 42400 70
481 20250401 125500 1483485400 42450 42450 42450 42400 23
482 20250401 125400 1482509700 42400 42450 42450 42400 39
483 20250401 125300 1480855750 42450 42450 42450 42400 123
484 20250401 125200 1475635150 42500 42450 42500 42450 26
485 20250401 125100 1474530800 42500 42500 42500 42450 55
486 20250401 125000 1472195050 42450 42500 42500 42450 39
487 20250401 124900 1470538150 42500 42450 42500 42450 37
488 20250401 124800 1468967250 42450 42550 42550 42450 191
489 20250401 124700 1460851750 42550 42500 42550 42500 32
490 20250401 124600 1459491300 42500 42500 42500 42450 65
491 20250401 124500 1456730900 42500 42500 42500 42450 67
492 20250401 124400 1453885500 42500 42500 42500 42500 381
493 20250401 124300 1437693000 42500 42500 42500 42450 85
494 20250401 124200 1434082650 42500 42500 42500 42500 13
495 20250401 124100 1433530150 42450 42500 42500 42450 59
496 20250401 124000 1431024750 42500 42500 42500 42450 73
497 20250401 123900 1427924500 42500 42500 42500 42500 16
498 20250401 123800 1427244500 42500 42500 42500 42450 62
499 20250401 123700 1424611950 42500 42450 42500 42450 24
500 20250401 123600 1423592750 42450 42450 42500 42450 48
501 20250401 123500 1421554900 42450 42450 42500 42450 74
502 20250401 123400 1418412950 42450 42500 42500 42450 54
503 20250401 123300 1416118450 42450 42450 42500 42450 179
504 20250401 123200 1408516650 42450 42450 42450 42450 186
505 20250401 123100 1400620950 42450 42450 42450 42400 21
506 20250401 123000 1399730050 42450 42450 42450 42400 44
507 20250401 122900 1397863850 42450 42400 42450 42400 84
508 20250401 122800 1394301950 42400 42450 42450 42400 56
509 20250401 122700 1391927000 42450 42450 42450 42400 47
510 20250401 122600 1389933700 42450 42400 42450 42400 26
511 20250401 122500 1388830550 42400 42450 42450 42400 44
512 20250401 122400 1386964600 42450 42450 42450 42400 61
513 20250401 122300 1384377800 42400 42400 42400 42400 14
514 20250401 122200 1383784200 42300 42350 42400 42300 96
515 20250401 122100 1379718950 42400 42450 42450 42300 374
516 20250401 122000 1363874900 42450 42450 42500 42450 69
517 20250401 121900 1360945500 42450 42400 42450 42400 57
518 20250401 121800 1358527150 42500 42550 42550 42450 134
519 20250401 121700 1352834000 42500 42500 42550 42500 91
520 20250401 121600 1348966100 42500 42500 42550 42500 73
521 20250401 121500 1345863100 42500 42550 42550 42500 69
522 20250401 121400 1342930450 42550 42525 42550 42500 52
523 20250401 121300 1340720100 42550 42500 42550 42500 206
524 20250401 121200 1331964750 42500 42500 42500 42400 65
525 20250401 121100 1329204850 42500 42500 42500 42400 66
526 20250401 121000 1326402150 42500 42450 42500 42400 43
527 20250401 120900 1324577300 42450 42400 42450 42400 57
528 20250401 120800 1322159750 42450 42450 42450 42450 126
529 20250401 120700 1316811050 42500 42500 42500 42450 24
530 20250401 120600 1315791550 42450 42450 42500 42450 38
531 20250401 120500 1314178250 42500 42450 42500 42450 31
532 20250401 120400 1312861900 42450 42450 42500 42450 89
533 20250401 120300 1309083500 42400 42450 42450 42400 43
534 20250401 120200 1307259450 42350 42500 42500 42350 298
535 20250401 120100 1294611800 42500 42400 42500 42400 346
536 20250401 120000 1279914650 42450 42400 42450 42350 73
537 20250401 115900 1276819400 42400 42400 42400 42400 26
538 20250401 115800 1275717000 42300 42400 42400 42300 219
539 20250401 115700 1266442000 42400 42400 42450 42350 209
540 20250401 115600 1257581150 42400 42400 42450 42400 136
541 20250401 115500 1251814000 42400 42350 42400 42350 54
542 20250401 115400 1249526950 42300 42350 42350 42300 5
543 20250401 115300 1249315300 42350 42350 42350 42350 225
544 20250401 115200 1239786550 42350 42350 42400 42350 77
545 20250401 115100 1236522650 42350 42400 42400 42350 39
546 20250401 115000 1234870500 42400 42400 42400 42350 108
547 20250401 114900 1230293400 42350 42400 42400 42350 33
548 20250401 114800 1228894750 42350 42400 42400 42300 265
549 20250401 114700 1217682750 42350 42350 42400 42300 459
550 20250401 114600 1198244100 42350 42400 42450 42250 139
551 20250401 114500 1192362950 42400 42500 42500 42350 334
552 20250401 114400 1178192800 42500 42450 42500 42450 161
553 20250401 114300 1171358000 42450 42500 42500 42450 60
554 20250401 114200 1168810250 42500 42450 42500 42450 160
555 20250401 114100 1162017900 42450 42350 42450 42350 413
556 20250401 114000 1144514300 42400 42250 42500 41250 1996
557 20250401 113900 1060576750 39950 39950 39950 39950 0
558 20250401 113800 1060576750 39950 42300 42400 39950 1841
559 20250401 113700 984326250 42450 42300 42450 42200 187
560 20250401 113600 976413250 42200 42300 42300 42200 39
561 20250401 113500 974767150 42250 42250 42250 42050 1377
562 20250401 113400 916718850 42200 42300 42300 42200 120
563 20250401 113300 911650150 42350 42450 42450 42350 118
564 20250401 113200 906646300 42400 42550 42550 42400 82
565 20250401 113100 903163950 42550 42450 42550 42450 84
566 20250401 113000 899593950 42450 42550 42550 42450 96
567 20250401 112900 895515800 42500 42450 42550 42350 242
568 20250401 112800 885241100 42550 42350 42550 42350 777
569 20250401 112700 852229400 42300 42450 42450 42300 106
570 20250401 112600 847740300 42400 42350 42500 42300 252
571 20250401 112500 837065200 42350 42350 42500 42300 812
572 20250401 112400 802609400 42300 42300 42350 42300 216
573 20250401 112300 793472450 42300 42200 42300 42200 80
574 20250401 112200 790093950 42250 42300 42350 42200 284
575 20250401 112100 778082950 42250 42200 42300 42200 416
576 20250401 112000 760522550 42200 42150 42200 42150 75
577 20250401 111900 757361100 42100 42150 42150 42100 286
578 20250401 111800 745307800 42150 42150 42200 42150 175
579 20250401 111700 737931400 42100 42150 42150 42100 42
580 20250401 111600 736161900 42150 42150 42150 42100 57
581 20250401 111500 733761000 42100 42100 42100 42100 95
582 20250401 111400 729761500 42100 42150 42200 42100 416
583 20250401 111300 712228850 42100 42000 42100 42000 145
584 20250401 111200 706127100 42000 41950 42000 41950 45
585 20250401 111100 704238400 42100 42050 42100 42050 178
586 20250401 111000 696749800 42000 41950 42100 41900 112
587 20250401 110900 692049000 42100 42000 42100 41900 366
588 20250401 110800 676678750 41900 41850 42000 41800 1819
589 20250401 110700 600437200 41800 41800 41800 41800 18
590 20250401 110600 599684800 41800 41800 41850 41800 82
591 20250401 110500 596256900 41800 41700 41800 41700 50
592 20250401 110400 594169950 41800 41850 41850 41800 217
593 20250401 110300 585099200 41800 41850 41850 41800 80
594 20250401 110200 581754350 41850 41850 41850 41750 59
595 20250401 110100 579287300 41850 41850 41900 41700 148
596 20250401 110000 573105950 41800 41800 41850 41800 188
597 20250401 105900 565242850 41800 41750 41850 41750 91
598 20250401 105800 561439550 41750 41700 41800 41650 154
599 20250401 105700 555013800 41750 41750 41750 41700 108
600 20250401 105600 550509700 41700 41850 41850 41700 142
601 20250401 105500 544576700 41800 41800 41900 41750 272
602 20250401 105400 533202600 41800 41750 41800 41750 281
603 20250401 105300 521464250 41800 41750 41800 41750 71
604 20250401 105200 518497550 41750 41700 41800 41700 469
605 20250401 105100 498919350 41750 41700 41750 41700 271
606 20250401 105000 487617700 41650 41650 41700 41650 234
607 20250401 104900 477871350 41600 41600 41650 41600 55
608 20250401 104800 475583300 41600 41600 41650 41600 77
609 20250401 104700 472379850 41650 41650 41700 41600 218
610 20250401 104600 463300400 41600 41600 41650 41550 295
611 20250401 104500 451019700 41600 41550 41600 41550 148
612 20250401 104400 444863350 41550 41550 41650 41450 915
613 20250401 104300 406804900 41500 41400 41700 41400 558
614 20250401 104200 383644350 41400 41400 41450 41400 107
615 20250401 104100 379213000 41400 41400 41400 41350 164
616 20250401 104000 372426300 41450 41350 41450 41350 76
617 20250401 103900 369279550 41300 41350 41350 41300 36
618 20250401 103800 367792550 41350 41300 41350 41300 51
619 20250401 103700 365685350 41300 41200 41350 41150 334
620 20250401 103600 351905900 41250 41300 41300 41200 333
621 20250401 103500 338154450 41300 41300 41300 41300 42
622 20250401 103400 336419850 41300 41300 41350 41300 200
623 20250401 103300 328159000 41350 41250 41400 41200 327
624 20250401 103200 314663800 41200 41200 41200 41200 12
625 20250401 103100 314169400 41200 41200 41200 41200 34
626 20250401 103000 312768600 41200 41200 41250 41200 65
627 20250401 102900 310090300 41250 41150 41250 41100 53
628 20250401 102800 307906100 41200 41200 41200 41150 35
629 20250401 102700 306464200 41200 41100 41250 41050 81
630 20250401 102600 303129500 41100 41150 41150 41100 22
631 20250401 102500 302225250 41150 41200 41200 41150 46
632 20250401 102400 300330650 41200 41200 41200 41200 9
633 20250401 102300 299959850 41150 41250 41250 41150 54
634 20250401 102200 297735600 41200 41150 41200 41150 45
635 20250401 102100 295883500 41200 41250 41250 41200 69
636 20250401 102000 293038300 41250 41300 41300 41200 46
637 20250401 101900 291141400 41250 41250 41250 41250 0
638 20250401 101800 291141400 41250 41300 41400 41250 130
639 20250401 101700 285773300 41350 41450 41450 41350 240
640 20250401 101600 275826550 41450 41450 41500 41450 32
641 20250401 101500 274500050 41400 41450 41500 41350 130
642 20250401 101400 269113500 41450 41400 41450 41400 89
643 20250401 101300 265425500 41400 41400 41450 41350 280
644 20250401 101200 253832550 41400 41400 41400 41350 302
645 20250401 101100 241333000 41350 41300 41450 41250 564
646 20250401 101000 218005950 41250 41300 41300 41250 366
647 20250401 100900 202893300 41300 41150 41300 41150 191
648 20250401 100800 195018850 41200 41050 41200 41000 466
649 20250401 100700 175860050 41000 41000 41050 40850 324
650 20250401 100600 162582400 40950 40900 40950 40900 44
651 20250401 100500 160781400 40900 40900 41000 40900 163
652 20250401 100400 154108950 40850 40800 40850 40750 54
653 20250401 100300 151906000 40850 40700 40850 40700 36
654 20250401 100200 150438150 40800 40800 40800 40750 20
655 20250401 100100 149622950 40800 40750 40900 40700 73
656 20250401 100000 146645450 40800 40800 40800 40800 0
657 20250401 095900 146645450 40800 40700 40800 40700 34
658 20250401 095800 145260150 40750 40700 40750 40700 26
659 20250401 095700 144201150 40700 40700 40700 40700 16
660 20250401 095600 143549950 40800 40700 40850 40600 184
661 20250401 095500 136057700 40700 40700 40700 40700 0
662 20250401 095400 136057700 40700 40750 40800 40700 51
663 20250401 095300 133981500 40750 40700 40750 40700 28
664 20250401 095200 132841400 40750 40700 40750 40700 12
665 20250401 095100 132352900 40750 40750 40850 40750 58
666 20250401 095000 129987600 40800 40800 40800 40800 0
667 20250401 094900 129987600 40800 40800 40900 40750 64
668 20250401 094800 127377550 40800 40900 40900 40800 26
669 20250401 094700 126315550 40900 40900 40900 40850 13
670 20250401 094600 125784400 40850 40800 40850 40800 49
671 20250401 094500 123784650 40800 40900 40900 40800 23
672 20250401 094400 122845850 40900 40800 40900 40800 41
673 20250401 094300 121170400 40800 40750 40900 40750 201
674 20250401 094200 112964500 40800 40750 40800 40700 22
675 20250401 094100 112068400 40800 40900 40900 40700 29
676 20250401 094000 110886950 40800 40850 40900 40700 76
677 20250401 093900 107786050 40850 40950 40950 40800 59
678 20250401 093800 105373300 40950 41000 41000 40900 18
679 20250401 093700 104636400 40900 40900 40950 40900 19
680 20250401 093600 103859200 40850 40800 41000 40700 187
681 20250401 093500 96219750 40900 40750 40900 40725 240
682 20250401 093400 86433200 40800 40800 40800 40800 1
683 20250401 093300 86392400 40800 40800 40800 40750 23
684 20250401 093200 85454450 40850 40800 40850 40800 44
685 20250401 093100 83657150 40800 40800 40800 40800 11
686 20250401 093000 83208350 40800 40800 40800 40800 6
687 20250401 092900 82963550 40800 40850 40850 40800 9
688 20250401 092800 82596250 40800 40800 40800 40800 8
689 20250401 092700 82269850 40800 40850 41000 40750 381
690 20250401 092600 66718900 40850 40850 40850 40850 5
691 20250401 092500 66514650 41000 40900 41000 40900 2
692 20250401 092400 66432750 40850 40850 40850 40850 0
693 20250401 092300 66432750 40850 40850 40950 40800 6
694 20250401 092200 66187600 40900 40850 40950 40800 15
695 20250401 092100 65574250 40850 40900 40900 40850 111
696 20250401 092000 61036250 41050 41050 41050 41000 9
697 20250401 091900 60667050 41050 41050 41050 41050 51
698 20250401 091800 58573500 40950 40950 41100 40950 50
699 20250401 091700 56521250 41050 40900 41050 40900 95
700 20250401 091600 52630100 40950 40950 40950 40950 0
701 20250401 091500 52630100 40950 40950 40950 40950 4
702 20250401 091400 52466300 40950 40900 40950 40900 2
703 20250401 091300 52384450 40850 40950 40950 40850 39
704 20250401 091200 50788950 40950 40950 40950 40950 1
705 20250401 091100 50748000 40900 41100 41100 40900 29
706 20250401 091000 49561050 41100 41100 41150 41000 48
707 20250401 090900 47589300 41050 41100 41150 40950 78
708 20250401 090800 44383850 40950 41000 41050 40900 110
709 20250401 090700 39873950 40850 40800 40950 40800 28
710 20250401 090600 38731150 40750 40900 41000 40700 133
711 20250401 090500 33280550 40500 40500 40900 40400 211
712 20250401 090400 24728700 40450 40600 40900 40450 366
713 20250401 090300 9824450 40600 40600 40650 40600 87
714 20250401 090200 6289750 40600 40600 40600 40600 0
715 20250401 090100 6289750 40600 40600 40600 40600 125
716 20250401 090000 1214750 40450 40500 40500 40450 30