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

785
475960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,785 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,220300,1465350450,15530,15530,15530,15530,2056
20250401,220200,1465350450,15530,15530,15530,15530,0
20250401,220100,1465350450,15530,15530,15530,15530,0
20250401,220000,1465350450,15530,15530,15530,15530,0
20250401,215900,1465350450,15530,15530,15530,15530,0
20250401,215800,1465350450,15530,15530,15530,15530,0
20250401,215700,1465350450,15530,15530,15530,15530,0
20250401,215600,1465350450,15530,15530,15530,15530,0
20250401,215500,1465350450,15530,15530,15530,15530,0
20250401,215400,1465350450,15530,15530,15530,15530,0
20250401,215300,1465350450,15530,15530,15530,15530,0
20250401,215200,1465350450,15530,15530,15530,15530,0
20250401,215100,1465350450,15530,15530,15530,15530,0
20250401,215000,1465350450,15530,15530,15530,15530,0
20250401,214900,1465350450,15530,15530,15530,15530,0
20250401,214800,1465350450,15530,15530,15530,15530,0
20250401,214700,1465350450,15530,15530,15530,15530,0
20250401,214600,1465350450,15530,15530,15530,15530,0
20250401,214500,1465350450,15530,15530,15530,15530,0
20250401,214400,1465350450,15530,15530,15530,15530,0
20250401,214300,1465350450,15530,15530,15530,15530,0
20250401,214200,1465350450,15530,15530,15530,15530,0
20250401,214100,1465350450,15530,15530,15530,15530,0
20250401,214000,1465350450,15530,15530,15530,15530,0
20250401,213900,1465350450,15530,15530,15530,15530,0
20250401,213800,1465350450,15530,15530,15530,15530,0
20250401,213700,1465350450,15530,15530,15530,15530,0
20250401,213600,1465350450,15530,15530,15530,15530,0
20250401,213500,1465350450,15530,15530,15530,15530,0
20250401,213400,1465350450,15530,15530,15530,15530,0
20250401,213300,1465350450,15530,15530,15530,15530,2056
20250401,213200,1465350450,15530,15530,15530,15530,0
20250401,213100,1465350450,15530,15530,15530,15530,0
20250401,213000,1465350450,15530,15530,15530,15530,0
20250401,212900,1465350450,15530,15530,15530,15530,0
20250401,212800,1465350450,15530,15530,15530,15530,0
20250401,212700,1465350450,15530,15530,15530,15530,0
20250401,212600,1465350450,15530,15530,15530,15530,0
20250401,212500,1465350450,15530,15530,15530,15530,0
20250401,212400,1465350450,15530,15530,15530,15530,0
20250401,212300,1465350450,15530,15530,15530,15530,0
20250401,212200,1465350450,15530,15530,15530,15530,0
20250401,212100,1465350450,15530,15530,15530,15530,0
20250401,212000,1465350450,15530,15530,15530,15530,0
20250401,211900,1465350450,15530,15530,15530,15530,0
20250401,211800,1465350450,15530,15530,15530,15530,0
20250401,211700,1465350450,15530,15530,15530,15530,0
20250401,211600,1465350450,15530,15530,15530,15530,0
20250401,211500,1465350450,15530,15530,15530,15530,0
20250401,211400,1465350450,15530,15530,15530,15530,0
20250401,211300,1465350450,15530,15530,15530,15530,0
20250401,211200,1465350450,15530,15530,15530,15530,0
20250401,211100,1465350450,15530,15530,15530,15530,0
20250401,211000,1465350450,15530,15530,15530,15530,0
20250401,210900,1465350450,15530,15530,15530,15530,0
20250401,210800,1465350450,15530,15530,15530,15530,0
20250401,210700,1465350450,15530,15530,15530,15530,0
20250401,210600,1465350450,15530,15530,15530,15530,0
20250401,210500,1465350450,15530,15530,15530,15530,0
20250401,210400,1465350450,15530,15530,15530,15530,0
20250401,210300,1465350450,15530,15530,15530,15530,2056
20250401,210200,1465350450,15530,15530,15530,15530,0
20250401,210100,1465350450,15530,15530,15530,15530,0
20250401,210000,1465350450,15530,15530,15530,15530,0
20250401,205900,1465350450,15530,15530,15530,15530,0
20250401,205800,1465350450,15530,15530,15530,15530,0
20250401,205700,1465350450,15530,15530,15530,15530,0
20250401,205600,1465350450,15530,15530,15530,15530,0
20250401,205500,1465350450,15530,15530,15530,15530,0
20250401,205400,1465350450,15530,15530,15530,15530,0
20250401,205300,1465350450,15530,15530,15530,15530,0
20250401,205200,1465350450,15530,15530,15530,15530,0
20250401,205100,1465350450,15530,15530,15530,15530,0
20250401,205000,1465350450,15530,15530,15530,15530,0
20250401,204900,1465350450,15530,15530,15530,15530,0
20250401,204800,1465350450,15530,15530,15530,15530,0
20250401,204700,1465350450,15530,15530,15530,15530,0
20250401,204600,1465350450,15530,15530,15530,15530,0
20250401,204500,1465350450,15530,15530,15530,15530,0
20250401,204400,1465350450,15530,15530,15530,15530,0
20250401,204300,1465350450,15530,15530,15530,15530,0
20250401,204200,1465350450,15530,15530,15530,15530,0
20250401,204100,1465350450,15530,15530,15530,15530,0
20250401,204000,1465350450,15530,15530,15530,15530,0
20250401,203900,1465350450,15530,15530,15530,15530,0
20250401,203800,1465350450,15530,15530,15530,15530,0
20250401,203700,1465350450,15530,15530,15530,15530,0
20250401,203600,1465350450,15530,15530,15530,15530,0
20250401,203500,1465350450,15530,15530,15530,15530,0
20250401,203400,1465350450,15530,15530,15530,15530,0
20250401,203300,1465350450,15530,15530,15530,15530,2056
20250401,203200,1465350450,15530,15530,15530,15530,0
20250401,203100,1465350450,15530,15530,15530,15530,0
20250401,203000,1465350450,15530,15530,15530,15530,0
20250401,202900,1465350450,15530,15530,15530,15530,0
20250401,202800,1465350450,15530,15530,15530,15530,0
20250401,202700,1465350450,15530,15530,15530,15530,0
20250401,202600,1465350450,15530,15530,15530,15530,0
20250401,202500,1465350450,15530,15530,15530,15530,0
20250401,202400,1465350450,15530,15530,15530,15530,0
20250401,202300,1465350450,15530,15530,15530,15530,0
20250401,202200,1465350450,15530,15530,15530,15530,0
20250401,202100,1465350450,15530,15530,15530,15530,0
20250401,202000,1465350450,15530,15530,15530,15530,0
20250401,201900,1465350450,15530,15530,15530,15530,0
20250401,201800,1465350450,15530,15530,15530,15530,0
20250401,201700,1465350450,15530,15530,15530,15530,0
20250401,201600,1465350450,15530,15530,15530,15530,0
20250401,201500,1465350450,15530,15530,15530,15530,0
20250401,201400,1465350450,15530,15530,15530,15530,0
20250401,201300,1465350450,15530,15530,15530,15530,0
20250401,201200,1465350450,15530,15530,15530,15530,0
20250401,201100,1465350450,15530,15530,15530,15530,0
20250401,201000,1465350450,15530,15530,15530,15530,0
20250401,200900,1465350450,15530,15530,15530,15530,0
20250401,200800,1465350450,15530,15530,15530,15530,0
20250401,200700,1465350450,15530,15530,15530,15530,0
20250401,200600,1465350450,15530,15530,15530,15530,0
20250401,200500,1465350450,15530,15530,15530,15530,0
20250401,200400,1465350450,15530,15530,15530,15530,0
20250401,200300,1465350450,15530,15530,15530,15530,2056
20250401,200200,1465350450,15530,15530,15530,15530,0
20250401,200100,1465350450,15530,15530,15530,15530,0
20250401,200000,1465350450,15530,15530,15530,15530,0
20250401,195900,1465350450,15530,15530,15530,15530,0
20250401,195800,1465350450,15530,15530,15530,15530,0
20250401,195700,1465350450,15530,15530,15530,15530,0
20250401,195600,1465350450,15530,15530,15530,15530,0
20250401,195500,1465350450,15530,15530,15530,15530,0
20250401,195400,1465350450,15530,15530,15530,15530,0
20250401,195300,1465350450,15530,15530,15530,15530,0
20250401,195200,1465350450,15530,15530,15530,15530,0
20250401,195100,1465350450,15530,15530,15530,15530,0
20250401,195000,1465350450,15530,15530,15530,15530,0
20250401,194900,1465350450,15530,15530,15530,15530,0
20250401,194800,1465350450,15530,15530,15530,15530,0
20250401,194700,1465350450,15530,15530,15530,15530,0
20250401,194600,1465350450,15530,15530,15530,15530,0
20250401,194500,1465350450,15530,15530,15530,15530,0
20250401,194400,1465350450,15530,15530,15530,15530,0
20250401,194300,1465350450,15530,15530,15530,15530,0
20250401,194200,1465350450,15530,15530,15530,15530,0
20250401,194100,1465350450,15530,15530,15530,15530,0
20250401,194000,1465350450,15530,15530,15530,15530,0
20250401,193900,1465350450,15530,15530,15530,15530,0
20250401,193800,1465350450,15530,15530,15530,15530,0
20250401,193700,1465350450,15530,15530,15530,15530,0
20250401,193600,1465350450,15530,15530,15530,15530,0
20250401,193500,1465350450,15530,15530,15530,15530,0
20250401,193400,1465350450,15530,15530,15530,15530,0
20250401,193300,1465350450,15530,15530,15530,15530,2056
20250401,193200,1465350450,15530,15530,15530,15530,0
20250401,193100,1465350450,15530,15530,15530,15530,0
20250401,193000,1465350450,15530,15530,15530,15530,0
20250401,192900,1465350450,15530,15530,15530,15530,0
20250401,192800,1465350450,15530,15530,15530,15530,0
20250401,192700,1465350450,15530,15530,15530,15530,0
20250401,192600,1465350450,15530,15530,15530,15530,0
20250401,192500,1465350450,15530,15530,15530,15530,0
20250401,192400,1465350450,15530,15530,15530,15530,0
20250401,192300,1465350450,15530,15530,15530,15530,0
20250401,192200,1465350450,15530,15530,15530,15530,0
20250401,192100,1465350450,15530,15530,15530,15530,0
20250401,192000,1465350450,15530,15530,15530,15530,0
20250401,191900,1465350450,15530,15530,15530,15530,0
20250401,191800,1465350450,15530,15530,15530,15530,0
20250401,191700,1465350450,15530,15530,15530,15530,0
20250401,191600,1465350450,15530,15530,15530,15530,0
20250401,191500,1465350450,15530,15530,15530,15530,0
20250401,191400,1465350450,15530,15530,15530,15530,0
20250401,191300,1465350450,15530,15530,15530,15530,0
20250401,191200,1465350450,15530,15530,15530,15530,0
20250401,191100,1465350450,15530,15530,15530,15530,0
20250401,191000,1465350450,15530,15530,15530,15530,0
20250401,190900,1465350450,15530,15530,15530,15530,0
20250401,190800,1465350450,15530,15530,15530,15530,0
20250401,190700,1465350450,15530,15530,15530,15530,0
20250401,190600,1465350450,15530,15530,15530,15530,0
20250401,190500,1465350450,15530,15530,15530,15530,0
20250401,190400,1465350450,15530,15530,15530,15530,0
20250401,190300,1465350450,15530,15530,15530,15530,2056
20250401,190200,1465350450,15530,15530,15530,15530,0
20250401,190100,1465350450,15530,15530,15530,15530,0
20250401,190000,1465350450,15530,15530,15530,15530,0
20250401,185900,1465350450,15530,15530,15530,15530,0
20250401,185800,1465350450,15530,15530,15530,15530,0
20250401,185700,1465350450,15530,15530,15530,15530,0
20250401,185600,1465350450,15530,15530,15530,15530,0
20250401,185500,1465350450,15530,15530,15530,15530,0
20250401,185400,1465350450,15530,15530,15530,15530,0
20250401,185300,1465350450,15530,15530,15530,15530,0
20250401,185200,1465350450,15530,15530,15530,15530,0
20250401,185100,1465350450,15530,15530,15530,15530,0
20250401,185000,1465350450,15530,15530,15530,15530,0
20250401,184900,1465350450,15530,15530,15530,15530,0
20250401,184800,1465350450,15530,15530,15530,15530,0
20250401,184700,1465350450,15530,15530,15530,15530,0
20250401,184600,1465350450,15530,15530,15530,15530,0
20250401,184500,1465350450,15530,15530,15530,15530,0
20250401,184400,1465350450,15530,15530,15530,15530,0
20250401,184300,1465350450,15530,15530,15530,15530,0
20250401,184200,1465350450,15530,15530,15530,15530,0
20250401,184100,1465350450,15530,15530,15530,15530,0
20250401,184000,1465350450,15530,15530,15530,15530,0
20250401,183900,1465350450,15530,15530,15530,15530,0
20250401,183800,1465350450,15530,15530,15530,15530,0
20250401,183700,1465350450,15530,15530,15530,15530,0
20250401,183600,1465350450,15530,15530,15530,15530,0
20250401,183500,1465350450,15530,15530,15530,15530,0
20250401,183400,1465350450,15530,15530,15530,15530,0
20250401,183300,1465350450,15530,15530,15530,15530,2056
20250401,183200,1465350450,15530,15530,15530,15530,0
20250401,183100,1465350450,15530,15530,15530,15530,0
20250401,183000,1465350450,15530,15530,15530,15530,0
20250401,182900,1465350450,15530,15530,15530,15530,0
20250401,182800,1465350450,15530,15530,15530,15530,0
20250401,182700,1465350450,15530,15530,15530,15530,0
20250401,182600,1465350450,15530,15530,15530,15530,0
20250401,182500,1465350450,15530,15530,15530,15530,0
20250401,182400,1465350450,15530,15530,15530,15530,0
20250401,182300,1465350450,15530,15530,15530,15530,0
20250401,182200,1465350450,15530,15530,15530,15530,0
20250401,182100,1465350450,15530,15530,15530,15530,0
20250401,182000,1465350450,15530,15530,15530,15530,0
20250401,181900,1465350450,15530,15530,15530,15530,0
20250401,181800,1465350450,15530,15530,15530,15530,0
20250401,181700,1465350450,15530,15530,15530,15530,0
20250401,181600,1465350450,15530,15530,15530,15530,0
20250401,181500,1465350450,15530,15530,15530,15530,0
20250401,181400,1465350450,15530,15530,15530,15530,0
20250401,181300,1465350450,15530,15530,15530,15530,0
20250401,181200,1465350450,15530,15530,15530,15530,0
20250401,181100,1465350450,15530,15530,15530,15530,0
20250401,181000,1465350450,15530,15530,15530,15530,0
20250401,180900,1465350450,15530,15530,15530,15530,0
20250401,180800,1465350450,15530,15530,15530,15530,0
20250401,180700,1465350450,15530,15530,15530,15530,0
20250401,180600,1465350450,15530,15530,15530,15530,0
20250401,180500,1465350450,15530,15530,15530,15530,0
20250401,180400,1465350450,15530,15530,15530,15530,0
20250401,180300,1465350450,15530,15530,15530,15530,2056
20250401,180200,1465350450,15530,15530,15530,15530,0
20250401,180100,1465350450,15530,15530,15530,15530,0
20250401,180000,1465350450,15530,15530,15530,15530,0
20250401,175900,1465350450,15530,15530,15530,15530,0
20250401,175800,1465350450,15530,15530,15530,15530,0
20250401,175700,1465350450,15530,15530,15530,15530,0
20250401,175600,1465350450,15530,15530,15530,15530,0
20250401,175500,1465350450,15530,15530,15530,15530,0
20250401,175400,1465350450,15530,15530,15530,15530,0
20250401,175300,1465350450,15530,15530,15530,15530,0
20250401,175200,1465350450,15530,15530,15530,15530,0
20250401,175100,1465350450,15530,15530,15530,15530,0
20250401,175000,1465350450,15530,15530,15530,15530,0
20250401,174900,1465350450,15530,15530,15530,15530,0
20250401,174800,1465350450,15530,15530,15530,15530,0
20250401,174700,1465350450,15530,15530,15530,15530,0
20250401,174600,1465350450,15530,15530,15530,15530,0
20250401,174500,1465350450,15530,15530,15530,15530,0
20250401,174400,1465350450,15530,15530,15530,15530,0
20250401,174300,1465350450,15530,15530,15530,15530,0
20250401,174200,1465350450,15530,15530,15530,15530,0
20250401,174100,1465350450,15530,15530,15530,15530,0
20250401,174000,1465350450,15530,15530,15530,15530,0
20250401,173900,1465350450,15530,15530,15530,15530,0
20250401,173800,1465350450,15530,15530,15530,15530,0
20250401,173700,1465350450,15530,15530,15530,15530,0
20250401,173600,1465350450,15530,15530,15530,15530,0
20250401,173500,1465350450,15530,15530,15530,15530,0
20250401,173400,1465350450,15530,15530,15530,15530,0
20250401,173300,1465350450,15530,15530,15530,15530,2056
20250401,173200,1465350450,15530,15530,15530,15530,0
20250401,173100,1465350450,15530,15530,15530,15530,0
20250401,173000,1465350450,15530,15530,15530,15530,0
20250401,172900,1465350450,15530,15530,15530,15530,0
20250401,172800,1465350450,15530,15530,15530,15530,0
20250401,172700,1465350450,15530,15530,15530,15530,0
20250401,172600,1465350450,15530,15530,15530,15530,0
20250401,172500,1465350450,15530,15530,15530,15530,0
20250401,172400,1465350450,15530,15530,15530,15530,0
20250401,172300,1465350450,15530,15530,15530,15530,0
20250401,172200,1465350450,15530,15530,15530,15530,0
20250401,172100,1465350450,15530,15530,15530,15530,0
20250401,172000,1465350450,15530,15530,15530,15530,0
20250401,171900,1465350450,15530,15530,15530,15530,0
20250401,171800,1465350450,15530,15530,15530,15530,0
20250401,171700,1465350450,15530,15530,15530,15530,0
20250401,171600,1465350450,15530,15530,15530,15530,0
20250401,171500,1465350450,15530,15530,15530,15530,0
20250401,171400,1465350450,15530,15530,15530,15530,0
20250401,171300,1465350450,15530,15530,15530,15530,0
20250401,171200,1465350450,15530,15530,15530,15530,0
20250401,171100,1465350450,15530,15530,15530,15530,0
20250401,171000,1465350450,15530,15530,15530,15530,0
20250401,170900,1465350450,15530,15530,15530,15530,0
20250401,170800,1465350450,15530,15530,15530,15530,0
20250401,170700,1465350450,15530,15530,15530,15530,0
20250401,170600,1465350450,15530,15530,15530,15530,0
20250401,170500,1465350450,15530,15530,15530,15530,0
20250401,170400,1465350450,15530,15530,15530,15530,0
20250401,170300,1465350450,15530,15530,15530,15530,2056
20250401,170200,1465350450,15530,15530,15530,15530,0
20250401,170100,1465350450,15530,15530,15530,15530,0
20250401,170000,1465350450,15530,15530,15530,15530,0
20250401,165900,1465350450,15530,15530,15530,15530,0
20250401,165800,1465350450,15530,15530,15530,15530,0
20250401,165700,1465350450,15530,15530,15530,15530,0
20250401,165600,1465350450,15530,15530,15530,15530,0
20250401,165500,1465350450,15530,15530,15530,15530,0
20250401,165400,1465350450,15530,15530,15530,15530,0
20250401,165300,1465350450,15530,15530,15530,15530,0
20250401,165200,1465350450,15530,15530,15530,15530,0
20250401,165100,1465350450,15530,15530,15530,15530,0
20250401,165000,1465350450,15530,15530,15530,15530,0
20250401,164900,1465350450,15530,15530,15530,15530,0
20250401,164800,1465350450,15530,15530,15530,15530,0
20250401,164700,1465350450,15530,15530,15530,15530,0
20250401,164600,1465350450,15530,15530,15530,15530,0
20250401,164500,1465350450,15530,15530,15530,15530,0
20250401,164400,1465350450,15530,15530,15530,15530,0
20250401,164300,1465350450,15530,15530,15530,15530,0
20250401,164200,1465350450,15530,15530,15530,15530,0
20250401,164100,1465350450,15530,15530,15530,15530,0
20250401,164000,1465350450,15530,15530,15530,15530,0
20250401,163900,1465350450,15530,15530,15530,15530,0
20250401,163800,1465350450,15530,15530,15530,15530,0
20250401,163700,1465350450,15530,15530,15530,15530,0
20250401,163600,1465350450,15530,15530,15530,15530,0
20250401,163500,1465350450,15530,15530,15530,15530,0
20250401,163400,1465350450,15530,15530,15530,15530,0
20250401,163300,1465350450,15530,15530,15530,15530,2056
20250401,163200,1465350450,15530,15530,15530,15530,0
20250401,163100,1465350450,15530,15530,15530,15530,0
20250401,163000,1465350450,15530,15530,15530,15530,0
20250401,162900,1465350450,15530,15530,15530,15530,0
20250401,162800,1465350450,15530,15530,15530,15530,0
20250401,162700,1465350450,15530,15530,15530,15530,0
20250401,162600,1465350450,15530,15530,15530,15530,0
20250401,162500,1465350450,15530,15530,15530,15530,0
20250401,162400,1465350450,15530,15530,15530,15530,0
20250401,162300,1465350450,15530,15530,15530,15530,0
20250401,162200,1465350450,15530,15530,15530,15530,0
20250401,162100,1465350450,15530,15530,15530,15530,0
20250401,162000,1465350450,15530,15530,15530,15530,0
20250401,161900,1465350450,15530,15530,15530,15530,0
20250401,161800,1465350450,15530,15530,15530,15530,0
20250401,161700,1465350450,15530,15530,15530,15530,0
20250401,161600,1465350450,15530,15530,15530,15530,0
20250401,161500,1465350450,15530,15530,15530,15530,0
20250401,161400,1465350450,15530,15530,15530,15530,0
20250401,161300,1465350450,15530,15530,15530,15530,0
20250401,161200,1465350450,15530,15530,15530,15530,0
20250401,161100,1465350450,15530,15530,15530,15530,0
20250401,161000,1465350450,15530,15530,15530,15530,0
20250401,160900,1465350450,15530,15530,15530,15530,0
20250401,160800,1465350450,15530,15530,15530,15530,0
20250401,160700,1465350450,15530,15530,15530,15530,0
20250401,160600,1465350450,15530,15530,15530,15530,0
20250401,160500,1465350450,15530,15530,15530,15530,0
20250401,160400,1465350450,15530,15530,15530,15530,0
20250401,160300,1465350450,15530,15530,15530,15530,2056
20250401,160200,1465350450,15530,15530,15530,15530,0
20250401,160100,1465350450,15530,15530,15530,15530,0
20250401,160000,1465350450,15530,15530,15530,15530,0
20250401,155900,1465350450,15530,15530,15530,15530,0
20250401,155800,1465350450,15530,15530,15530,15530,0
20250401,155700,1465350450,15530,15530,15530,15530,0
20250401,155600,1465350450,15530,15530,15530,15530,0
20250401,155500,1465350450,15530,15530,15530,15530,0
20250401,155400,1465350450,15530,15530,15530,15530,0
20250401,155300,1465350450,15530,15530,15530,15530,0
20250401,155200,1465350450,15530,15530,15530,15530,0
20250401,155100,1465350450,15530,15530,15530,15530,0
20250401,155000,1465350450,15530,15530,15530,15530,0
20250401,154900,1465350450,15530,15530,15530,15530,0
20250401,154800,1465350450,15530,15530,15530,15530,0
20250401,154700,1465350450,15530,15530,15530,15530,0
20250401,154600,1465350450,15530,15530,15530,15530,0
20250401,154500,1465350450,15530,15530,15530,15530,0
20250401,154400,1465350450,15530,15530,15530,15530,0
20250401,154300,1465350450,15530,15530,15530,15530,0
20250401,154200,1465350450,15530,15530,15530,15530,0
20250401,154100,1465350450,15530,15530,15530,15530,0
20250401,154000,1465350450,15530,15530,15530,15530,0
20250401,153900,1465350450,15530,15530,15530,15530,0
20250401,153800,1465350450,15530,15530,15530,15530,0
20250401,153700,1465350450,15530,15530,15530,15530,0
20250401,153600,1465350450,15530,15530,15530,15530,0
20250401,153500,1465350450,15530,15530,15530,15530,0
20250401,153400,1465350450,15530,15530,15530,15530,0
20250401,153300,1465350450,15530,15530,15530,15530,2056
20250401,153200,1465350450,15530,15530,15530,15530,0
20250401,153100,1465350450,15530,15530,15530,15530,0
20250401,153000,1465350450,15530,15530,15530,15530,2056
20250401,152900,1433420770,15530,15530,15530,15530,0
20250401,152800,1433420770,15530,15530,15530,15530,0
20250401,152700,1433420770,15530,15530,15530,15530,0
20250401,152600,1433420770,15530,15530,15530,15530,0
20250401,152500,1433420770,15530,15530,15530,15530,0
20250401,152400,1433420770,15530,15530,15530,15530,0
20250401,152300,1433420770,15530,15530,15530,15530,0
20250401,152200,1433420770,15530,15530,15530,15530,0
20250401,152100,1433420770,15530,15530,15530,15530,0
20250401,152000,1433420770,15530,15530,15530,15530,0
20250401,151900,1433420770,15530,15530,15530,15530,2
20250401,151800,1433389710,15530,15510,15530,15510,29
20250401,151700,1432939900,15500,15500,15500,15500,12
20250401,151600,1432753900,15500,15510,15510,15500,88
20250401,151500,1431389710,15540,15500,15540,15500,223
20250401,151400,1427924330,15500,15510,15510,15500,44
20250401,151300,1427242010,15510,15510,15510,15510,34
20250401,151200,1426714670,15540,15540,15540,15540,0
20250401,151100,1426714670,15540,15540,15540,15540,62
20250401,151000,1425751190,15540,15510,15550,15500,277
20250401,150900,1421453640,15500,15500,15500,15500,163
20250401,150800,1418927140,15500,15500,15500,15500,30
20250401,150700,1418462140,15500,15520,15520,15500,506
20250401,150600,1410617960,15510,15510,15540,15500,3681
20250401,150500,1353561220,15500,15520,15540,15500,1549
20250401,150400,1329541400,15510,15510,15510,15510,4
20250401,150300,1329479360,15510,15510,15510,15510,12
20250401,150200,1329293240,15530,15530,15530,15530,300
20250401,150100,1324634240,15540,15530,15540,15530,177
20250401,150000,1321884250,15530,15550,15550,15530,321
20250401,145900,1316899100,15550,15540,15550,15540,218
20250401,145800,1313509320,15550,15550,15550,15550,0
20250401,145700,1313509320,15550,15530,15550,15530,111
20250401,145600,1311785470,15520,15530,15530,15520,155
20250401,145500,1309378440,15530,15530,15530,15530,752
20250401,145400,1297699880,15500,15520,15520,15500,212
20250401,145300,1294412920,15530,15530,15530,15530,0
20250401,145200,1294412920,15530,15530,15530,15530,1
20250401,145100,1294397390,15540,15540,15540,15540,10
20250401,145000,1294241990,15520,15510,15520,15510,2044
20250401,144900,1262539410,15500,15490,15500,15490,402
20250401,144800,1256309710,15490,15490,15490,15490,82
20250401,144700,1255039530,15500,15500,15500,15480,138
20250401,144600,1252900610,15500,15500,15500,15500,102
20250401,144500,1251319610,15500,15500,15500,15500,512
20250401,144400,1243383610,15500,15510,15510,15500,51
20250401,144300,1242593100,15500,15500,15500,15500,162
20250401,144200,1240082100,15500,15500,15500,15500,316
20250401,144100,1235184100,15500,15500,15500,15500,188
20250401,144000,1232270100,15510,15510,15510,15510,233
20250401,143900,1228656270,15500,15540,15540,15500,1133
20250401,143800,1211080110,15570,15550,15570,15550,66
20250401,143700,1210053610,15570,15570,15570,15570,52
20250401,143600,1209243970,15600,15600,15600,15600,0
20250401,143500,1209243970,15600,15570,15630,15570,2243
20250401,143400,1174312730,15570,15530,15570,15530,1036
20250401,143300,1158194140,15530,15530,15530,15530,0
20250401,143200,1158194140,15530,15530,15530,15530,12
20250401,143100,1158007780,15500,15500,15540,15500,372
20250401,143000,1152232380,15510,15500,15510,15500,515
20250401,142900,1144246930,15490,15490,15500,15490,103
20250401,142800,1142650650,15500,15480,15500,15480,735
20250401,142700,1131267710,15470,15500,15500,15470,399
20250401,142600,1125084890,15510,15500,15510,15500,527
20250401,142500,1116916370,15510,15510,15510,15500,298
20250401,142400,1112296770,15510,15510,15510,15510,107
20250401,142300,1110637200,15520,15530,15530,15520,558
20250401,142200,1101976440,15530,15530,15530,15530,1
20250401,142100,1101960910,15520,15520,15520,15520,12
20250401,142000,1101774670,15530,15530,15530,15530,50
20250401,141900,1100998170,15520,15520,15520,15520,0
20250401,141800,1100998170,15520,15520,15530,15520,157
20250401,141700,1098561520,15530,15540,15540,15530,61
20250401,141600,1097613680,15540,15530,15540,15530,146
20250401,141500,1095345010,15530,15540,15540,15530,42
20250401,141400,1094692360,15540,15550,15550,15540,170
20250401,141300,1092050510,15560,15560,15560,15560,1
20250401,141200,1092034950,15560,15560,15560,15560,2
20250401,141100,1092003830,15570,15570,15570,15570,0
20250401,141000,1092003830,15570,15570,15570,15570,40
20250401,140900,1091381030,15570,15610,15610,15560,925
20250401,140800,1076974000,15610,15610,15610,15610,0
20250401,140700,1076974000,15610,15610,15610,15610,350
20250401,140600,1071510500,15610,15610,15610,15610,0
20250401,140500,1071510500,15610,15620,15620,15610,53
20250401,140400,1070682760,15620,15610,15620,15610,4
20250401,140300,1070620310,15610,15600,15610,15600,311
20250401,140200,1065768500,15600,15600,15600,15600,56
20250401,140100,1064894900,15600,15600,15600,15600,1
20250401,140000,1064879300,15580,15600,15620,15580,160
20250401,135900,1062384920,15600,15600,15600,15600,3
20250401,135800,1062338120,15600,15620,15620,15600,4
20250401,135700,1062275660,15600,15600,15600,15600,114
20250401,135600,1060497260,15630,15630,15630,15630,0
20250401,135500,1060497260,15630,15630,15630,15630,41
20250401,135400,1059856430,15620,15620,15620,15620,136
20250401,135300,1057732110,15620,15620,15620,15620,95
20250401,135200,1056248210,15620,15620,15620,15620,25
20250401,135100,1055857710,15610,15600,15610,15600,80
20250401,135000,1054609590,15600,15590,15600,15590,164
20250401,134900,1052052490,15590,15590,15590,15590,10
20250401,134800,1051896590,15590,15570,15590,15570,826
20250401,134700,1039026380,15565,15570,15570,15550,316
20250401,134600,1034112315,15580,15580,15580,15580,0
20250401,134500,1034112315,15580,15580,15580,15570,72
20250401,134400,1032990675,15550,15550,15550,15550,50
20250401,134300,1032213175,15550,15550,15550,15550,0
20250401,134200,1032213175,15550,15560,15560,15530,165
20250401,134100,1029648175,15560,15600,15600,15520,637
20250401,134000,1019743005,15590,15600,15600,15590,55
20250401,133900,1018885125,15600,15600,15600,15600,0
20250401,133800,1018885125,15600,15570,15600,15570,1049
20250401,133700,1002528155,15580,15580,15580,15580,35
20250401,133600,1001982855,15570,15570,15570,15570,17
20250401,133500,1001718165,15580,15580,15580,15580,143
20250401,133400,999490225,15580,15580,15580,15580,200
20250401,133300,996374225,15580,15560,15580,15560,198
20250401,133200,993289405,15560,15560,15560,15560,1
20250401,133100,993273845,15550,15580,15580,15550,223
20250401,133000,989805765,15580,15580,15580,15580,44
20250401,132900,989120245,15550,15570,15570,15550,631
20250401,132800,979302125,15570,15580,15580,15570,78
20250401,132700,978086895,15580,15570,15580,15570,279
20250401,132600,973740195,15580,15580,15580,15580,302
20250401,132500,969035035,15580,15580,15580,15580,46
20250401,132400,968318355,15570,15570,15580,15570,26
20250401,132300,967913515,15570,15570,15570,15570,62
20250401,132200,966948175,15580,15580,15580,15580,18
20250401,132100,966667735,15580,15580,15580,15580,251
20250401,132000,962757155,15560,15600,15600,15560,52
20250401,131900,961946155,15590,15590,15590,15590,2
20250401,131800,961914975,15590,15600,15600,15590,37
20250401,131700,961337895,15600,15600,15600,15600,1
20250401,131600,961322295,15570,15590,15600,15570,126
20250401,131500,959358085,15600,15620,15640,15600,470
20250401,131400,952019555,15610,15610,15610,15610,31
20250401,131300,951535645,15610,15610,15610,15610,12
20250401,131200,951348325,15630,15630,15630,15630,0
20250401,131100,951348325,15630,15630,15630,15630,3
20250401,131000,951301435,15610,15640,15640,15610,269
20250401,130900,947094905,15630,15630,15630,15630,101
20250401,130800,945516275,15630,15620,15630,15620,505
20250401,130700,937623965,15620,15610,15620,15600,812
20250401,130600,924955265,15620,15640,15650,15610,1911
20250401,130500,895099005,15690,15690,15690,15650,116
20250401,130400,893280045,15650,15685,15685,15650,415
20250401,130300,886784050,15680,15700,15700,15680,49
20250401,130200,886015330,15700,15700,15700,15700,11
20250401,130100,885842630,15660,15660,15660,15660,28
20250401,130000,885404150,15680,15700,15710,15680,242
20250401,125900,881607980,15670,15670,15670,15670,50
20250401,125800,880824480,15670,15670,15670,15670,0
20250401,125700,880824480,15670,15670,15670,15670,0
20250401,125600,880824480,15670,15680,15680,15670,198
20250401,125500,877721440,15680,15700,15710,15680,631
20250401,125400,867814850,15690,15690,15690,15690,16
20250401,125300,867563810,15690,15700,15700,15690,30
20250401,125200,867093100,15700,15710,15710,15690,597
20250401,125100,857720400,15710,15720,15720,15710,33
20250401,125000,857201910,15750,15750,15750,15750,48
20250401,124900,856445910,15690,15740,15740,15690,1350
20250401,124800,835250060,15750,15740,15750,15740,3
20250401,124700,835202830,15750,15750,15750,15750,0
20250401,124600,835202830,15750,15750,15750,15750,1
20250401,124500,835187080,15740,15740,15740,15740,48
20250401,124400,834431560,15730,15730,15730,15730,11
20250401,124300,834258530,15740,15740,15740,15740,0
20250401,124200,834258530,15740,15745,15750,15730,42
20250401,124100,833597635,15750,15780,15780,15750,32
20250401,124000,833093575,15780,15780,15780,15780,49
20250401,123900,832320355,15760,15760,15760,15760,2
20250401,123800,832288835,15790,15810,15810,15790,539
20250401,123700,823775095,15820,15830,15830,15820,233
20250401,123600,820089025,15840,15840,15840,15840,0
20250401,123500,820089025,15840,15850,15850,15840,61
20250401,123400,819122285,15830,15840,15840,15830,13
20250401,123300,818916375,15860,15860,15860,15860,0
20250401,123200,818916375,15860,15860,15860,15860,0
20250401,123100,818916375,15860,15860,15860,15860,0
20250401,123000,818916375,15860,15840,15860,15840,51
20250401,122900,818107765,15850,15850,15850,15850,0
20250401,122800,818107765,15850,15850,15850,15850,0
20250401,122700,818107765,15850,15850,15850,15850,10
20250401,122600,817949265,15860,15860,15860,15860,0
20250401,122500,817949265,15860,15860,15860,15860,51
20250401,122400,817140405,15830,15830,15830,15830,0
20250401,122300,817140405,15830,15830,15830,15830,0
20250401,122200,817140405,15830,15830,15830,15830,0
20250401,122100,817140405,15830,15830,15830,15830,11
20250401,122000,816966275,15830,15870,15900,15830,81
20250401,121900,815680965,15870,15870,15870,15870,7
20250401,121800,815569875,15900,15900,15900,15900,0
20250401,121700,815569875,15900,15900,15900,15900,0
20250401,121600,815569875,15900,15900,15900,15900,0
20250401,121500,815569875,15900,15860,15900,15860,193
20250401,121400,812503475,15820,15820,15820,15820,1
20250401,121300,812487655,15810,15810,15810,15810,0
20250401,121200,812487655,15810,15820,15820,15810,44
20250401,121100,811791985,15830,15830,15830,15830,168
20250401,121000,809132545,15890,15830,15890,15830,71
20250401,120900,808005555,15830,15830,15830,15830,32
20250401,120800,807498995,15890,15890,15890,15890,5
20250401,120700,807419545,15880,15880,15880,15880,12
20250401,120600,807228985,15890,15890,15890,15890,0
20250401,120500,807228985,15890,15840,15890,15840,55
20250401,120400,806357045,15840,15840,15840,15840,0
20250401,120300,806357045,15840,15840,15840,15840,2
20250401,120200,806325365,15840,15840,15840,15840,0
20250401,120100,806325365,15840,15850,15850,15840,14
20250401,120000,806103585,15890,15840,15890,15840,168
20250401,115900,803437345,15850,15850,15850,15850,0
20250401,115800,803437345,15850,15850,15850,15850,0
20250401,115700,803437345,15850,15850,15850,15850,42
20250401,115600,802771645,15850,15840,15850,15840,94
20250401,115500,801281755,15850,15830,15850,15830,64
20250401,115400,800268095,15850,15850,15850,15850,0
20250401,115300,800268095,15850,15850,15850,15850,0
20250401,115200,800268095,15850,15850,15850,15850,0
20250401,115100,800268095,15850,15840,15850,15840,699
20250401,115000,789189605,15830,15780,15830,15780,123
20250401,114900,787243495,15750,15830,15830,15750,364
20250401,114800,781507405,15820,15820,15820,15820,34
20250401,114700,780969525,15830,15830,15830,15830,1
20250401,114600,780953695,15820,15820,15820,15820,11
20250401,114500,780779675,15810,15810,15810,15810,56
20250401,114400,779894315,15800,15800,15800,15800,5
20250401,114300,779815315,15740,15740,15740,15740,10
20250401,114200,779657915,15740,15820,15820,15700,2456
20250401,114100,741007785,15820,15820,15830,15820,94
20250401,114000,739520675,15820,15850,15850,15820,231
20250401,113900,735861125,15860,15850,15860,15850,22
20250401,113800,735512325,15860,15860,15860,15860,0
20250401,113700,735512325,15860,15860,15860,15860,4
20250401,113600,735448885,15870,15870,15870,15870,0
20250401,113500,735448885,15870,15860,15870,15860,60
20250401,113400,734497115,15850,15850,15850,15850,52
20250401,113300,733672915,15850,15850,15850,15850,20
20250401,113200,733355915,15850,15850,15850,15850,0
20250401,113100,733355915,15850,15890,15890,15850,465
20250401,113000,725983065,15890,15820,15890,15820,152
20250401,112900,723572835,15830,15840,15840,15810,60
20250401,112800,722622475,15850,15840,15850,15840,105
20250401,112700,720959165,15850,15850,15850,15850,18
20250401,112600,720673865,15830,15830,15830,15820,261
20250401,112500,716544795,15810,15890,15910,15810,101
20250401,112400,714942015,15880,15810,15880,15810,114
20250401,112300,713136805,15870,15860,15880,15860,248
20250401,112200,709202405,15800,15800,15800,15800,210
20250401,112100,705884405,15800,15830,15830,15800,343
20250401,112000,700461705,15890,15890,15890,15880,177
20250401,111900,697649195,15810,15890,15890,15810,204
20250401,111800,694419205,15900,15890,15900,15890,349
20250401,111700,688873385,15890,15900,15900,15890,90
20250401,111600,687442925,15890,15890,15890,15890,50
20250401,111500,686648425,15870,15910,15910,15870,165
20250401,111400,684027155,15830,15830,15830,15830,0
20250401,111300,684027155,15830,15830,15830,15830,0
20250401,111200,684027155,15830,15840,15840,15800,114
20250401,111100,682224065,15840,15850,16000,15840,3554
20250401,111000,625546735,15850,15810,15850,15810,101
20250401,110900,623947025,15810,15800,15810,15800,33
20250401,110800,623425325,15800,15800,15800,15800,12
20250401,110700,623235725,15800,15840,15840,15800,6
20250401,110600,623140885,15850,15840,15860,15840,82
20250401,110500,621841025,15840,15870,15900,15810,273
20250401,110400,617512895,15870,15875,15875,15870,101
20250401,110300,615910020,15870,15880,15880,15870,40
20250401,110200,615275100,15880,15855,15880,15855,51
20250401,110100,614465585,15860,15850,15860,15850,26
20250401,110000,614053340,15850,15830,15900,15830,107
20250401,105900,612355540,15830,15820,15840,15820,37
20250401,105800,611770160,15820,15830,15830,15800,68
20250401,105700,610695510,15810,15810,15900,15810,380
20250401,105600,604675720,15790,15790,15800,15790,327
20250401,105500,599510445,15760,15760,15870,15750,1500
20250401,105400,575790295,15760,15750,15800,15750,3194
20250401,105300,525373775,15710,15710,15710,15710,0
20250401,105200,525373775,15710,15710,15710,15710,1
20250401,105100,525358065,15735,15760,15760,15735,103
20250401,105000,523735010,15730,15740,15760,15700,178
20250401,104900,520931480,15730,15730,15730,15730,57
20250401,104800,520034870,15690,15690,15690,15690,18
20250401,104700,519752450,15700,15700,15750,15700,219
20250401,104600,516311950,15700,15770,15770,15700,280
20250401,104500,511915250,15700,15720,15760,15690,1206
20250401,104400,492938680,15710,15670,15710,15640,662
20250401,104300,482564500,15670,15680,15690,15670,71
20250401,104200,481450640,15670,15670,15670,15670,0
20250401,104100,481450640,15670,15690,15690,15670,23
20250401,104000,481089790,15680,15700,15700,15680,160
20250401,103900,478579270,15680,15680,15680,15680,0
20250401,103800,478579270,15680,15710,15710,15680,246
20250401,103700,474721640,15710,15710,15710,15710,0
20250401,103600,474721640,15710,15700,15710,15700,13
20250401,103500,474517530,15710,15720,15730,15710,182
20250401,103400,471657350,15720,15720,15720,15720,544
20250401,103300,463105670,15700,15720,15720,15700,24
20250401,103200,462728430,15720,15720,15720,15720,12
20250401,103100,462539790,15720,15720,15720,15720,3
20250401,103000,462492630,15740,15720,15740,15720,138
20250401,102900,460321870,15710,15710,15710,15710,200
20250401,102800,457179870,15670,15680,15680,15670,19
20250401,102700,456882130,15740,15720,15740,15720,124
20250401,102600,454930820,15740,15730,15740,15730,51
20250401,102500,454128280,15740,15700,15740,15700,246
20250401,102400,450261710,15700,15700,15700,15660,413
20250401,102300,443780340,15700,15710,15710,15690,62
20250401,102200,442807070,15720,15710,15720,15710,179
20250401,102100,439994030,15690,15720,15720,15690,509
20250401,102000,431999190,15740,15740,15750,15740,97
20250401,101900,430471540,15745,15740,15745,15740,19
20250401,101800,430172405,15740,15740,15740,15740,12
20250401,101700,429983525,15750,15740,15750,15740,15
20250401,101600,429747285,15750,15700,15760,15700,709
20250401,101500,418583905,15710,15740,15750,15710,304
20250401,101400,413797725,15740,15710,15740,15700,161
20250401,101300,411266365,15710,15710,15710,15710,11
20250401,101200,411093555,15730,15720,15730,15720,443
20250401,101100,404129495,15720,15720,15720,15710,351
20250401,101000,398612955,15730,15720,15730,15720,138
20250401,100900,396442825,15715,15700,15715,15700,122
20250401,100800,394526770,15690,15710,15710,15690,658
20250401,100700,384196740,15710,15710,15710,15700,155
20250401,100600,381761700,15700,15690,15720,15690,853
20250401,100500,368366580,15700,15710,15720,15690,450
20250401,100400,361299890,15710,15670,15710,15660,1343
20250401,100300,340228780,15660,15660,15660,15660,265
20250401,100200,336078880,15660,15660,15660,15660,55
20250401,100100,335217580,15640,15640,15640,15640,0
20250401,100000,335217580,15640,15630,15670,15630,257
20250401,095900,331198610,15630,15620,15630,15620,91
20250401,095800,329776300,15620,15610,15620,15610,413
20250401,095700,323329310,15590,15590,15590,15590,0
20250401,095600,323329310,15590,15620,15620,15590,419
20250401,095500,316790520,15650,15640,15650,15640,107
20250401,095400,315116080,15630,15670,15670,15620,102
20250401,095300,313521430,15670,15680,15680,15670,29
20250401,095200,313066970,15650,15650,15650,15650,190
20250401,095100,310093470,15680,15590,15680,15590,450
20250401,095000,303051660,15590,15600,15670,15540,834
20250401,094900,290014400,15590,15580,15590,15580,79
20250401,094800,288783010,15590,15540,15590,15510,114
20250401,094700,287009370,15540,15530,15540,15500,675
20250401,094600,276540500,15530,15510,15530,15510,104
20250401,094500,274925400,15510,15520,15530,15510,99
20250401,094400,273388630,15520,15530,15530,15520,154
20250401,094300,270997450,15540,15540,15540,15540,4
20250401,094200,270935290,15550,15550,15550,15550,0
20250401,094100,270935290,15550,15550,15550,15550,135
20250401,094000,268836040,15530,15530,15600,15530,150
20250401,093900,266501940,15550,15550,15550,15550,10
20250401,093800,266346440,15570,15570,15580,15520,224
20250401,093700,262859600,15570,15500,15650,15500,1402
20250401,093600,240961420,15490,15500,15500,15490,105
20250401,093500,239334170,15500,15550,15550,15500,119
20250401,093400,237484790,15510,15510,15510,15510,85
20250401,093300,236166440,15500,15520,15550,15500,551
20250401,093200,227620550,15530,15540,15540,15530,2
20250401,093100,227589480,15550,15560,15560,15540,114
20250401,093000,225816780,15620,15540,15620,15540,439
20250401,092900,218988710,15500,15500,15500,15500,0
20250401,092800,218988710,15500,15500,15500,15500,1
20250401,092700,218973210,15500,15540,15540,15500,477
20250401,092600,211560790,15490,15490,15490,15490,5
20250401,092500,211483340,15470,15470,15470,15470,1
20250401,092400,211467870,15480,15500,15500,15480,462
20250401,092300,204311460,15510,15540,15540,15510,315
20250401,092200,199418430,15520,15520,15520,15520,50
20250401,092100,198642430,15510,15570,15570,15510,430
20250401,092000,191964560,15580,15620,15620,15580,47
20250401,091900,191230780,15620,15620,15620,15620,104
20250401,091800,189606300,15600,15640,15640,15600,391
20250401,091700,183491500,15630,15600,15630,15600,337
20250401,091600,178231060,15550,15570,15570,15550,116
20250401,091500,176425660,15570,15570,15570,15570,63
20250401,091400,175444750,15540,15570,15570,15540,711
20250401,091300,164390050,15580,15630,15630,15580,104
20250401,091200,162769680,15590,15590,15590,15560,327
20250401,091100,157671810,15590,15630,15630,15590,724
20250401,091000,146377710,15620,15620,15620,15620,196
20250401,090900,143316190,15600,15600,15600,15600,2
20250401,090800,143284990,15610,15590,15620,15570,1144
20250401,090700,125457720,15600,15560,15600,15550,788
20250401,090600,113181530,15560,15630,15630,15550,779
20250401,090500,101046290,15630,15580,15630,15580,1321
20250401,090400,80438540,15550,15570,15620,15550,1253
20250401,090300,60914610,15570,15520,15570,15500,200
20250401,090200,57806950,15520,15400,15520,15400,1375
20250401,090100,36532340,15400,15380,15410,15350,635
20250401,090000,26758180,15300,15220,15370,15220,1757
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 220300 1465350450 15530 15530 15530 15530 2056
3 20250401 220200 1465350450 15530 15530 15530 15530 0
4 20250401 220100 1465350450 15530 15530 15530 15530 0
5 20250401 220000 1465350450 15530 15530 15530 15530 0
6 20250401 215900 1465350450 15530 15530 15530 15530 0
7 20250401 215800 1465350450 15530 15530 15530 15530 0
8 20250401 215700 1465350450 15530 15530 15530 15530 0
9 20250401 215600 1465350450 15530 15530 15530 15530 0
10 20250401 215500 1465350450 15530 15530 15530 15530 0
11 20250401 215400 1465350450 15530 15530 15530 15530 0
12 20250401 215300 1465350450 15530 15530 15530 15530 0
13 20250401 215200 1465350450 15530 15530 15530 15530 0
14 20250401 215100 1465350450 15530 15530 15530 15530 0
15 20250401 215000 1465350450 15530 15530 15530 15530 0
16 20250401 214900 1465350450 15530 15530 15530 15530 0
17 20250401 214800 1465350450 15530 15530 15530 15530 0
18 20250401 214700 1465350450 15530 15530 15530 15530 0
19 20250401 214600 1465350450 15530 15530 15530 15530 0
20 20250401 214500 1465350450 15530 15530 15530 15530 0
21 20250401 214400 1465350450 15530 15530 15530 15530 0
22 20250401 214300 1465350450 15530 15530 15530 15530 0
23 20250401 214200 1465350450 15530 15530 15530 15530 0
24 20250401 214100 1465350450 15530 15530 15530 15530 0
25 20250401 214000 1465350450 15530 15530 15530 15530 0
26 20250401 213900 1465350450 15530 15530 15530 15530 0
27 20250401 213800 1465350450 15530 15530 15530 15530 0
28 20250401 213700 1465350450 15530 15530 15530 15530 0
29 20250401 213600 1465350450 15530 15530 15530 15530 0
30 20250401 213500 1465350450 15530 15530 15530 15530 0
31 20250401 213400 1465350450 15530 15530 15530 15530 0
32 20250401 213300 1465350450 15530 15530 15530 15530 2056
33 20250401 213200 1465350450 15530 15530 15530 15530 0
34 20250401 213100 1465350450 15530 15530 15530 15530 0
35 20250401 213000 1465350450 15530 15530 15530 15530 0
36 20250401 212900 1465350450 15530 15530 15530 15530 0
37 20250401 212800 1465350450 15530 15530 15530 15530 0
38 20250401 212700 1465350450 15530 15530 15530 15530 0
39 20250401 212600 1465350450 15530 15530 15530 15530 0
40 20250401 212500 1465350450 15530 15530 15530 15530 0
41 20250401 212400 1465350450 15530 15530 15530 15530 0
42 20250401 212300 1465350450 15530 15530 15530 15530 0
43 20250401 212200 1465350450 15530 15530 15530 15530 0
44 20250401 212100 1465350450 15530 15530 15530 15530 0
45 20250401 212000 1465350450 15530 15530 15530 15530 0
46 20250401 211900 1465350450 15530 15530 15530 15530 0
47 20250401 211800 1465350450 15530 15530 15530 15530 0
48 20250401 211700 1465350450 15530 15530 15530 15530 0
49 20250401 211600 1465350450 15530 15530 15530 15530 0
50 20250401 211500 1465350450 15530 15530 15530 15530 0
51 20250401 211400 1465350450 15530 15530 15530 15530 0
52 20250401 211300 1465350450 15530 15530 15530 15530 0
53 20250401 211200 1465350450 15530 15530 15530 15530 0
54 20250401 211100 1465350450 15530 15530 15530 15530 0
55 20250401 211000 1465350450 15530 15530 15530 15530 0
56 20250401 210900 1465350450 15530 15530 15530 15530 0
57 20250401 210800 1465350450 15530 15530 15530 15530 0
58 20250401 210700 1465350450 15530 15530 15530 15530 0
59 20250401 210600 1465350450 15530 15530 15530 15530 0
60 20250401 210500 1465350450 15530 15530 15530 15530 0
61 20250401 210400 1465350450 15530 15530 15530 15530 0
62 20250401 210300 1465350450 15530 15530 15530 15530 2056
63 20250401 210200 1465350450 15530 15530 15530 15530 0
64 20250401 210100 1465350450 15530 15530 15530 15530 0
65 20250401 210000 1465350450 15530 15530 15530 15530 0
66 20250401 205900 1465350450 15530 15530 15530 15530 0
67 20250401 205800 1465350450 15530 15530 15530 15530 0
68 20250401 205700 1465350450 15530 15530 15530 15530 0
69 20250401 205600 1465350450 15530 15530 15530 15530 0
70 20250401 205500 1465350450 15530 15530 15530 15530 0
71 20250401 205400 1465350450 15530 15530 15530 15530 0
72 20250401 205300 1465350450 15530 15530 15530 15530 0
73 20250401 205200 1465350450 15530 15530 15530 15530 0
74 20250401 205100 1465350450 15530 15530 15530 15530 0
75 20250401 205000 1465350450 15530 15530 15530 15530 0
76 20250401 204900 1465350450 15530 15530 15530 15530 0
77 20250401 204800 1465350450 15530 15530 15530 15530 0
78 20250401 204700 1465350450 15530 15530 15530 15530 0
79 20250401 204600 1465350450 15530 15530 15530 15530 0
80 20250401 204500 1465350450 15530 15530 15530 15530 0
81 20250401 204400 1465350450 15530 15530 15530 15530 0
82 20250401 204300 1465350450 15530 15530 15530 15530 0
83 20250401 204200 1465350450 15530 15530 15530 15530 0
84 20250401 204100 1465350450 15530 15530 15530 15530 0
85 20250401 204000 1465350450 15530 15530 15530 15530 0
86 20250401 203900 1465350450 15530 15530 15530 15530 0
87 20250401 203800 1465350450 15530 15530 15530 15530 0
88 20250401 203700 1465350450 15530 15530 15530 15530 0
89 20250401 203600 1465350450 15530 15530 15530 15530 0
90 20250401 203500 1465350450 15530 15530 15530 15530 0
91 20250401 203400 1465350450 15530 15530 15530 15530 0
92 20250401 203300 1465350450 15530 15530 15530 15530 2056
93 20250401 203200 1465350450 15530 15530 15530 15530 0
94 20250401 203100 1465350450 15530 15530 15530 15530 0
95 20250401 203000 1465350450 15530 15530 15530 15530 0
96 20250401 202900 1465350450 15530 15530 15530 15530 0
97 20250401 202800 1465350450 15530 15530 15530 15530 0
98 20250401 202700 1465350450 15530 15530 15530 15530 0
99 20250401 202600 1465350450 15530 15530 15530 15530 0
100 20250401 202500 1465350450 15530 15530 15530 15530 0
101 20250401 202400 1465350450 15530 15530 15530 15530 0
102 20250401 202300 1465350450 15530 15530 15530 15530 0
103 20250401 202200 1465350450 15530 15530 15530 15530 0
104 20250401 202100 1465350450 15530 15530 15530 15530 0
105 20250401 202000 1465350450 15530 15530 15530 15530 0
106 20250401 201900 1465350450 15530 15530 15530 15530 0
107 20250401 201800 1465350450 15530 15530 15530 15530 0
108 20250401 201700 1465350450 15530 15530 15530 15530 0
109 20250401 201600 1465350450 15530 15530 15530 15530 0
110 20250401 201500 1465350450 15530 15530 15530 15530 0
111 20250401 201400 1465350450 15530 15530 15530 15530 0
112 20250401 201300 1465350450 15530 15530 15530 15530 0
113 20250401 201200 1465350450 15530 15530 15530 15530 0
114 20250401 201100 1465350450 15530 15530 15530 15530 0
115 20250401 201000 1465350450 15530 15530 15530 15530 0
116 20250401 200900 1465350450 15530 15530 15530 15530 0
117 20250401 200800 1465350450 15530 15530 15530 15530 0
118 20250401 200700 1465350450 15530 15530 15530 15530 0
119 20250401 200600 1465350450 15530 15530 15530 15530 0
120 20250401 200500 1465350450 15530 15530 15530 15530 0
121 20250401 200400 1465350450 15530 15530 15530 15530 0
122 20250401 200300 1465350450 15530 15530 15530 15530 2056
123 20250401 200200 1465350450 15530 15530 15530 15530 0
124 20250401 200100 1465350450 15530 15530 15530 15530 0
125 20250401 200000 1465350450 15530 15530 15530 15530 0
126 20250401 195900 1465350450 15530 15530 15530 15530 0
127 20250401 195800 1465350450 15530 15530 15530 15530 0
128 20250401 195700 1465350450 15530 15530 15530 15530 0
129 20250401 195600 1465350450 15530 15530 15530 15530 0
130 20250401 195500 1465350450 15530 15530 15530 15530 0
131 20250401 195400 1465350450 15530 15530 15530 15530 0
132 20250401 195300 1465350450 15530 15530 15530 15530 0
133 20250401 195200 1465350450 15530 15530 15530 15530 0
134 20250401 195100 1465350450 15530 15530 15530 15530 0
135 20250401 195000 1465350450 15530 15530 15530 15530 0
136 20250401 194900 1465350450 15530 15530 15530 15530 0
137 20250401 194800 1465350450 15530 15530 15530 15530 0
138 20250401 194700 1465350450 15530 15530 15530 15530 0
139 20250401 194600 1465350450 15530 15530 15530 15530 0
140 20250401 194500 1465350450 15530 15530 15530 15530 0
141 20250401 194400 1465350450 15530 15530 15530 15530 0
142 20250401 194300 1465350450 15530 15530 15530 15530 0
143 20250401 194200 1465350450 15530 15530 15530 15530 0
144 20250401 194100 1465350450 15530 15530 15530 15530 0
145 20250401 194000 1465350450 15530 15530 15530 15530 0
146 20250401 193900 1465350450 15530 15530 15530 15530 0
147 20250401 193800 1465350450 15530 15530 15530 15530 0
148 20250401 193700 1465350450 15530 15530 15530 15530 0
149 20250401 193600 1465350450 15530 15530 15530 15530 0
150 20250401 193500 1465350450 15530 15530 15530 15530 0
151 20250401 193400 1465350450 15530 15530 15530 15530 0
152 20250401 193300 1465350450 15530 15530 15530 15530 2056
153 20250401 193200 1465350450 15530 15530 15530 15530 0
154 20250401 193100 1465350450 15530 15530 15530 15530 0
155 20250401 193000 1465350450 15530 15530 15530 15530 0
156 20250401 192900 1465350450 15530 15530 15530 15530 0
157 20250401 192800 1465350450 15530 15530 15530 15530 0
158 20250401 192700 1465350450 15530 15530 15530 15530 0
159 20250401 192600 1465350450 15530 15530 15530 15530 0
160 20250401 192500 1465350450 15530 15530 15530 15530 0
161 20250401 192400 1465350450 15530 15530 15530 15530 0
162 20250401 192300 1465350450 15530 15530 15530 15530 0
163 20250401 192200 1465350450 15530 15530 15530 15530 0
164 20250401 192100 1465350450 15530 15530 15530 15530 0
165 20250401 192000 1465350450 15530 15530 15530 15530 0
166 20250401 191900 1465350450 15530 15530 15530 15530 0
167 20250401 191800 1465350450 15530 15530 15530 15530 0
168 20250401 191700 1465350450 15530 15530 15530 15530 0
169 20250401 191600 1465350450 15530 15530 15530 15530 0
170 20250401 191500 1465350450 15530 15530 15530 15530 0
171 20250401 191400 1465350450 15530 15530 15530 15530 0
172 20250401 191300 1465350450 15530 15530 15530 15530 0
173 20250401 191200 1465350450 15530 15530 15530 15530 0
174 20250401 191100 1465350450 15530 15530 15530 15530 0
175 20250401 191000 1465350450 15530 15530 15530 15530 0
176 20250401 190900 1465350450 15530 15530 15530 15530 0
177 20250401 190800 1465350450 15530 15530 15530 15530 0
178 20250401 190700 1465350450 15530 15530 15530 15530 0
179 20250401 190600 1465350450 15530 15530 15530 15530 0
180 20250401 190500 1465350450 15530 15530 15530 15530 0
181 20250401 190400 1465350450 15530 15530 15530 15530 0
182 20250401 190300 1465350450 15530 15530 15530 15530 2056
183 20250401 190200 1465350450 15530 15530 15530 15530 0
184 20250401 190100 1465350450 15530 15530 15530 15530 0
185 20250401 190000 1465350450 15530 15530 15530 15530 0
186 20250401 185900 1465350450 15530 15530 15530 15530 0
187 20250401 185800 1465350450 15530 15530 15530 15530 0
188 20250401 185700 1465350450 15530 15530 15530 15530 0
189 20250401 185600 1465350450 15530 15530 15530 15530 0
190 20250401 185500 1465350450 15530 15530 15530 15530 0
191 20250401 185400 1465350450 15530 15530 15530 15530 0
192 20250401 185300 1465350450 15530 15530 15530 15530 0
193 20250401 185200 1465350450 15530 15530 15530 15530 0
194 20250401 185100 1465350450 15530 15530 15530 15530 0
195 20250401 185000 1465350450 15530 15530 15530 15530 0
196 20250401 184900 1465350450 15530 15530 15530 15530 0
197 20250401 184800 1465350450 15530 15530 15530 15530 0
198 20250401 184700 1465350450 15530 15530 15530 15530 0
199 20250401 184600 1465350450 15530 15530 15530 15530 0
200 20250401 184500 1465350450 15530 15530 15530 15530 0
201 20250401 184400 1465350450 15530 15530 15530 15530 0
202 20250401 184300 1465350450 15530 15530 15530 15530 0
203 20250401 184200 1465350450 15530 15530 15530 15530 0
204 20250401 184100 1465350450 15530 15530 15530 15530 0
205 20250401 184000 1465350450 15530 15530 15530 15530 0
206 20250401 183900 1465350450 15530 15530 15530 15530 0
207 20250401 183800 1465350450 15530 15530 15530 15530 0
208 20250401 183700 1465350450 15530 15530 15530 15530 0
209 20250401 183600 1465350450 15530 15530 15530 15530 0
210 20250401 183500 1465350450 15530 15530 15530 15530 0
211 20250401 183400 1465350450 15530 15530 15530 15530 0
212 20250401 183300 1465350450 15530 15530 15530 15530 2056
213 20250401 183200 1465350450 15530 15530 15530 15530 0
214 20250401 183100 1465350450 15530 15530 15530 15530 0
215 20250401 183000 1465350450 15530 15530 15530 15530 0
216 20250401 182900 1465350450 15530 15530 15530 15530 0
217 20250401 182800 1465350450 15530 15530 15530 15530 0
218 20250401 182700 1465350450 15530 15530 15530 15530 0
219 20250401 182600 1465350450 15530 15530 15530 15530 0
220 20250401 182500 1465350450 15530 15530 15530 15530 0
221 20250401 182400 1465350450 15530 15530 15530 15530 0
222 20250401 182300 1465350450 15530 15530 15530 15530 0
223 20250401 182200 1465350450 15530 15530 15530 15530 0
224 20250401 182100 1465350450 15530 15530 15530 15530 0
225 20250401 182000 1465350450 15530 15530 15530 15530 0
226 20250401 181900 1465350450 15530 15530 15530 15530 0
227 20250401 181800 1465350450 15530 15530 15530 15530 0
228 20250401 181700 1465350450 15530 15530 15530 15530 0
229 20250401 181600 1465350450 15530 15530 15530 15530 0
230 20250401 181500 1465350450 15530 15530 15530 15530 0
231 20250401 181400 1465350450 15530 15530 15530 15530 0
232 20250401 181300 1465350450 15530 15530 15530 15530 0
233 20250401 181200 1465350450 15530 15530 15530 15530 0
234 20250401 181100 1465350450 15530 15530 15530 15530 0
235 20250401 181000 1465350450 15530 15530 15530 15530 0
236 20250401 180900 1465350450 15530 15530 15530 15530 0
237 20250401 180800 1465350450 15530 15530 15530 15530 0
238 20250401 180700 1465350450 15530 15530 15530 15530 0
239 20250401 180600 1465350450 15530 15530 15530 15530 0
240 20250401 180500 1465350450 15530 15530 15530 15530 0
241 20250401 180400 1465350450 15530 15530 15530 15530 0
242 20250401 180300 1465350450 15530 15530 15530 15530 2056
243 20250401 180200 1465350450 15530 15530 15530 15530 0
244 20250401 180100 1465350450 15530 15530 15530 15530 0
245 20250401 180000 1465350450 15530 15530 15530 15530 0
246 20250401 175900 1465350450 15530 15530 15530 15530 0
247 20250401 175800 1465350450 15530 15530 15530 15530 0
248 20250401 175700 1465350450 15530 15530 15530 15530 0
249 20250401 175600 1465350450 15530 15530 15530 15530 0
250 20250401 175500 1465350450 15530 15530 15530 15530 0
251 20250401 175400 1465350450 15530 15530 15530 15530 0
252 20250401 175300 1465350450 15530 15530 15530 15530 0
253 20250401 175200 1465350450 15530 15530 15530 15530 0
254 20250401 175100 1465350450 15530 15530 15530 15530 0
255 20250401 175000 1465350450 15530 15530 15530 15530 0
256 20250401 174900 1465350450 15530 15530 15530 15530 0
257 20250401 174800 1465350450 15530 15530 15530 15530 0
258 20250401 174700 1465350450 15530 15530 15530 15530 0
259 20250401 174600 1465350450 15530 15530 15530 15530 0
260 20250401 174500 1465350450 15530 15530 15530 15530 0
261 20250401 174400 1465350450 15530 15530 15530 15530 0
262 20250401 174300 1465350450 15530 15530 15530 15530 0
263 20250401 174200 1465350450 15530 15530 15530 15530 0
264 20250401 174100 1465350450 15530 15530 15530 15530 0
265 20250401 174000 1465350450 15530 15530 15530 15530 0
266 20250401 173900 1465350450 15530 15530 15530 15530 0
267 20250401 173800 1465350450 15530 15530 15530 15530 0
268 20250401 173700 1465350450 15530 15530 15530 15530 0
269 20250401 173600 1465350450 15530 15530 15530 15530 0
270 20250401 173500 1465350450 15530 15530 15530 15530 0
271 20250401 173400 1465350450 15530 15530 15530 15530 0
272 20250401 173300 1465350450 15530 15530 15530 15530 2056
273 20250401 173200 1465350450 15530 15530 15530 15530 0
274 20250401 173100 1465350450 15530 15530 15530 15530 0
275 20250401 173000 1465350450 15530 15530 15530 15530 0
276 20250401 172900 1465350450 15530 15530 15530 15530 0
277 20250401 172800 1465350450 15530 15530 15530 15530 0
278 20250401 172700 1465350450 15530 15530 15530 15530 0
279 20250401 172600 1465350450 15530 15530 15530 15530 0
280 20250401 172500 1465350450 15530 15530 15530 15530 0
281 20250401 172400 1465350450 15530 15530 15530 15530 0
282 20250401 172300 1465350450 15530 15530 15530 15530 0
283 20250401 172200 1465350450 15530 15530 15530 15530 0
284 20250401 172100 1465350450 15530 15530 15530 15530 0
285 20250401 172000 1465350450 15530 15530 15530 15530 0
286 20250401 171900 1465350450 15530 15530 15530 15530 0
287 20250401 171800 1465350450 15530 15530 15530 15530 0
288 20250401 171700 1465350450 15530 15530 15530 15530 0
289 20250401 171600 1465350450 15530 15530 15530 15530 0
290 20250401 171500 1465350450 15530 15530 15530 15530 0
291 20250401 171400 1465350450 15530 15530 15530 15530 0
292 20250401 171300 1465350450 15530 15530 15530 15530 0
293 20250401 171200 1465350450 15530 15530 15530 15530 0
294 20250401 171100 1465350450 15530 15530 15530 15530 0
295 20250401 171000 1465350450 15530 15530 15530 15530 0
296 20250401 170900 1465350450 15530 15530 15530 15530 0
297 20250401 170800 1465350450 15530 15530 15530 15530 0
298 20250401 170700 1465350450 15530 15530 15530 15530 0
299 20250401 170600 1465350450 15530 15530 15530 15530 0
300 20250401 170500 1465350450 15530 15530 15530 15530 0
301 20250401 170400 1465350450 15530 15530 15530 15530 0
302 20250401 170300 1465350450 15530 15530 15530 15530 2056
303 20250401 170200 1465350450 15530 15530 15530 15530 0
304 20250401 170100 1465350450 15530 15530 15530 15530 0
305 20250401 170000 1465350450 15530 15530 15530 15530 0
306 20250401 165900 1465350450 15530 15530 15530 15530 0
307 20250401 165800 1465350450 15530 15530 15530 15530 0
308 20250401 165700 1465350450 15530 15530 15530 15530 0
309 20250401 165600 1465350450 15530 15530 15530 15530 0
310 20250401 165500 1465350450 15530 15530 15530 15530 0
311 20250401 165400 1465350450 15530 15530 15530 15530 0
312 20250401 165300 1465350450 15530 15530 15530 15530 0
313 20250401 165200 1465350450 15530 15530 15530 15530 0
314 20250401 165100 1465350450 15530 15530 15530 15530 0
315 20250401 165000 1465350450 15530 15530 15530 15530 0
316 20250401 164900 1465350450 15530 15530 15530 15530 0
317 20250401 164800 1465350450 15530 15530 15530 15530 0
318 20250401 164700 1465350450 15530 15530 15530 15530 0
319 20250401 164600 1465350450 15530 15530 15530 15530 0
320 20250401 164500 1465350450 15530 15530 15530 15530 0
321 20250401 164400 1465350450 15530 15530 15530 15530 0
322 20250401 164300 1465350450 15530 15530 15530 15530 0
323 20250401 164200 1465350450 15530 15530 15530 15530 0
324 20250401 164100 1465350450 15530 15530 15530 15530 0
325 20250401 164000 1465350450 15530 15530 15530 15530 0
326 20250401 163900 1465350450 15530 15530 15530 15530 0
327 20250401 163800 1465350450 15530 15530 15530 15530 0
328 20250401 163700 1465350450 15530 15530 15530 15530 0
329 20250401 163600 1465350450 15530 15530 15530 15530 0
330 20250401 163500 1465350450 15530 15530 15530 15530 0
331 20250401 163400 1465350450 15530 15530 15530 15530 0
332 20250401 163300 1465350450 15530 15530 15530 15530 2056
333 20250401 163200 1465350450 15530 15530 15530 15530 0
334 20250401 163100 1465350450 15530 15530 15530 15530 0
335 20250401 163000 1465350450 15530 15530 15530 15530 0
336 20250401 162900 1465350450 15530 15530 15530 15530 0
337 20250401 162800 1465350450 15530 15530 15530 15530 0
338 20250401 162700 1465350450 15530 15530 15530 15530 0
339 20250401 162600 1465350450 15530 15530 15530 15530 0
340 20250401 162500 1465350450 15530 15530 15530 15530 0
341 20250401 162400 1465350450 15530 15530 15530 15530 0
342 20250401 162300 1465350450 15530 15530 15530 15530 0
343 20250401 162200 1465350450 15530 15530 15530 15530 0
344 20250401 162100 1465350450 15530 15530 15530 15530 0
345 20250401 162000 1465350450 15530 15530 15530 15530 0
346 20250401 161900 1465350450 15530 15530 15530 15530 0
347 20250401 161800 1465350450 15530 15530 15530 15530 0
348 20250401 161700 1465350450 15530 15530 15530 15530 0
349 20250401 161600 1465350450 15530 15530 15530 15530 0
350 20250401 161500 1465350450 15530 15530 15530 15530 0
351 20250401 161400 1465350450 15530 15530 15530 15530 0
352 20250401 161300 1465350450 15530 15530 15530 15530 0
353 20250401 161200 1465350450 15530 15530 15530 15530 0
354 20250401 161100 1465350450 15530 15530 15530 15530 0
355 20250401 161000 1465350450 15530 15530 15530 15530 0
356 20250401 160900 1465350450 15530 15530 15530 15530 0
357 20250401 160800 1465350450 15530 15530 15530 15530 0
358 20250401 160700 1465350450 15530 15530 15530 15530 0
359 20250401 160600 1465350450 15530 15530 15530 15530 0
360 20250401 160500 1465350450 15530 15530 15530 15530 0
361 20250401 160400 1465350450 15530 15530 15530 15530 0
362 20250401 160300 1465350450 15530 15530 15530 15530 2056
363 20250401 160200 1465350450 15530 15530 15530 15530 0
364 20250401 160100 1465350450 15530 15530 15530 15530 0
365 20250401 160000 1465350450 15530 15530 15530 15530 0
366 20250401 155900 1465350450 15530 15530 15530 15530 0
367 20250401 155800 1465350450 15530 15530 15530 15530 0
368 20250401 155700 1465350450 15530 15530 15530 15530 0
369 20250401 155600 1465350450 15530 15530 15530 15530 0
370 20250401 155500 1465350450 15530 15530 15530 15530 0
371 20250401 155400 1465350450 15530 15530 15530 15530 0
372 20250401 155300 1465350450 15530 15530 15530 15530 0
373 20250401 155200 1465350450 15530 15530 15530 15530 0
374 20250401 155100 1465350450 15530 15530 15530 15530 0
375 20250401 155000 1465350450 15530 15530 15530 15530 0
376 20250401 154900 1465350450 15530 15530 15530 15530 0
377 20250401 154800 1465350450 15530 15530 15530 15530 0
378 20250401 154700 1465350450 15530 15530 15530 15530 0
379 20250401 154600 1465350450 15530 15530 15530 15530 0
380 20250401 154500 1465350450 15530 15530 15530 15530 0
381 20250401 154400 1465350450 15530 15530 15530 15530 0
382 20250401 154300 1465350450 15530 15530 15530 15530 0
383 20250401 154200 1465350450 15530 15530 15530 15530 0
384 20250401 154100 1465350450 15530 15530 15530 15530 0
385 20250401 154000 1465350450 15530 15530 15530 15530 0
386 20250401 153900 1465350450 15530 15530 15530 15530 0
387 20250401 153800 1465350450 15530 15530 15530 15530 0
388 20250401 153700 1465350450 15530 15530 15530 15530 0
389 20250401 153600 1465350450 15530 15530 15530 15530 0
390 20250401 153500 1465350450 15530 15530 15530 15530 0
391 20250401 153400 1465350450 15530 15530 15530 15530 0
392 20250401 153300 1465350450 15530 15530 15530 15530 2056
393 20250401 153200 1465350450 15530 15530 15530 15530 0
394 20250401 153100 1465350450 15530 15530 15530 15530 0
395 20250401 153000 1465350450 15530 15530 15530 15530 2056
396 20250401 152900 1433420770 15530 15530 15530 15530 0
397 20250401 152800 1433420770 15530 15530 15530 15530 0
398 20250401 152700 1433420770 15530 15530 15530 15530 0
399 20250401 152600 1433420770 15530 15530 15530 15530 0
400 20250401 152500 1433420770 15530 15530 15530 15530 0
401 20250401 152400 1433420770 15530 15530 15530 15530 0
402 20250401 152300 1433420770 15530 15530 15530 15530 0
403 20250401 152200 1433420770 15530 15530 15530 15530 0
404 20250401 152100 1433420770 15530 15530 15530 15530 0
405 20250401 152000 1433420770 15530 15530 15530 15530 0
406 20250401 151900 1433420770 15530 15530 15530 15530 2
407 20250401 151800 1433389710 15530 15510 15530 15510 29
408 20250401 151700 1432939900 15500 15500 15500 15500 12
409 20250401 151600 1432753900 15500 15510 15510 15500 88
410 20250401 151500 1431389710 15540 15500 15540 15500 223
411 20250401 151400 1427924330 15500 15510 15510 15500 44
412 20250401 151300 1427242010 15510 15510 15510 15510 34
413 20250401 151200 1426714670 15540 15540 15540 15540 0
414 20250401 151100 1426714670 15540 15540 15540 15540 62
415 20250401 151000 1425751190 15540 15510 15550 15500 277
416 20250401 150900 1421453640 15500 15500 15500 15500 163
417 20250401 150800 1418927140 15500 15500 15500 15500 30
418 20250401 150700 1418462140 15500 15520 15520 15500 506
419 20250401 150600 1410617960 15510 15510 15540 15500 3681
420 20250401 150500 1353561220 15500 15520 15540 15500 1549
421 20250401 150400 1329541400 15510 15510 15510 15510 4
422 20250401 150300 1329479360 15510 15510 15510 15510 12
423 20250401 150200 1329293240 15530 15530 15530 15530 300
424 20250401 150100 1324634240 15540 15530 15540 15530 177
425 20250401 150000 1321884250 15530 15550 15550 15530 321
426 20250401 145900 1316899100 15550 15540 15550 15540 218
427 20250401 145800 1313509320 15550 15550 15550 15550 0
428 20250401 145700 1313509320 15550 15530 15550 15530 111
429 20250401 145600 1311785470 15520 15530 15530 15520 155
430 20250401 145500 1309378440 15530 15530 15530 15530 752
431 20250401 145400 1297699880 15500 15520 15520 15500 212
432 20250401 145300 1294412920 15530 15530 15530 15530 0
433 20250401 145200 1294412920 15530 15530 15530 15530 1
434 20250401 145100 1294397390 15540 15540 15540 15540 10
435 20250401 145000 1294241990 15520 15510 15520 15510 2044
436 20250401 144900 1262539410 15500 15490 15500 15490 402
437 20250401 144800 1256309710 15490 15490 15490 15490 82
438 20250401 144700 1255039530 15500 15500 15500 15480 138
439 20250401 144600 1252900610 15500 15500 15500 15500 102
440 20250401 144500 1251319610 15500 15500 15500 15500 512
441 20250401 144400 1243383610 15500 15510 15510 15500 51
442 20250401 144300 1242593100 15500 15500 15500 15500 162
443 20250401 144200 1240082100 15500 15500 15500 15500 316
444 20250401 144100 1235184100 15500 15500 15500 15500 188
445 20250401 144000 1232270100 15510 15510 15510 15510 233
446 20250401 143900 1228656270 15500 15540 15540 15500 1133
447 20250401 143800 1211080110 15570 15550 15570 15550 66
448 20250401 143700 1210053610 15570 15570 15570 15570 52
449 20250401 143600 1209243970 15600 15600 15600 15600 0
450 20250401 143500 1209243970 15600 15570 15630 15570 2243
451 20250401 143400 1174312730 15570 15530 15570 15530 1036
452 20250401 143300 1158194140 15530 15530 15530 15530 0
453 20250401 143200 1158194140 15530 15530 15530 15530 12
454 20250401 143100 1158007780 15500 15500 15540 15500 372
455 20250401 143000 1152232380 15510 15500 15510 15500 515
456 20250401 142900 1144246930 15490 15490 15500 15490 103
457 20250401 142800 1142650650 15500 15480 15500 15480 735
458 20250401 142700 1131267710 15470 15500 15500 15470 399
459 20250401 142600 1125084890 15510 15500 15510 15500 527
460 20250401 142500 1116916370 15510 15510 15510 15500 298
461 20250401 142400 1112296770 15510 15510 15510 15510 107
462 20250401 142300 1110637200 15520 15530 15530 15520 558
463 20250401 142200 1101976440 15530 15530 15530 15530 1
464 20250401 142100 1101960910 15520 15520 15520 15520 12
465 20250401 142000 1101774670 15530 15530 15530 15530 50
466 20250401 141900 1100998170 15520 15520 15520 15520 0
467 20250401 141800 1100998170 15520 15520 15530 15520 157
468 20250401 141700 1098561520 15530 15540 15540 15530 61
469 20250401 141600 1097613680 15540 15530 15540 15530 146
470 20250401 141500 1095345010 15530 15540 15540 15530 42
471 20250401 141400 1094692360 15540 15550 15550 15540 170
472 20250401 141300 1092050510 15560 15560 15560 15560 1
473 20250401 141200 1092034950 15560 15560 15560 15560 2
474 20250401 141100 1092003830 15570 15570 15570 15570 0
475 20250401 141000 1092003830 15570 15570 15570 15570 40
476 20250401 140900 1091381030 15570 15610 15610 15560 925
477 20250401 140800 1076974000 15610 15610 15610 15610 0
478 20250401 140700 1076974000 15610 15610 15610 15610 350
479 20250401 140600 1071510500 15610 15610 15610 15610 0
480 20250401 140500 1071510500 15610 15620 15620 15610 53
481 20250401 140400 1070682760 15620 15610 15620 15610 4
482 20250401 140300 1070620310 15610 15600 15610 15600 311
483 20250401 140200 1065768500 15600 15600 15600 15600 56
484 20250401 140100 1064894900 15600 15600 15600 15600 1
485 20250401 140000 1064879300 15580 15600 15620 15580 160
486 20250401 135900 1062384920 15600 15600 15600 15600 3
487 20250401 135800 1062338120 15600 15620 15620 15600 4
488 20250401 135700 1062275660 15600 15600 15600 15600 114
489 20250401 135600 1060497260 15630 15630 15630 15630 0
490 20250401 135500 1060497260 15630 15630 15630 15630 41
491 20250401 135400 1059856430 15620 15620 15620 15620 136
492 20250401 135300 1057732110 15620 15620 15620 15620 95
493 20250401 135200 1056248210 15620 15620 15620 15620 25
494 20250401 135100 1055857710 15610 15600 15610 15600 80
495 20250401 135000 1054609590 15600 15590 15600 15590 164
496 20250401 134900 1052052490 15590 15590 15590 15590 10
497 20250401 134800 1051896590 15590 15570 15590 15570 826
498 20250401 134700 1039026380 15565 15570 15570 15550 316
499 20250401 134600 1034112315 15580 15580 15580 15580 0
500 20250401 134500 1034112315 15580 15580 15580 15570 72
501 20250401 134400 1032990675 15550 15550 15550 15550 50
502 20250401 134300 1032213175 15550 15550 15550 15550 0
503 20250401 134200 1032213175 15550 15560 15560 15530 165
504 20250401 134100 1029648175 15560 15600 15600 15520 637
505 20250401 134000 1019743005 15590 15600 15600 15590 55
506 20250401 133900 1018885125 15600 15600 15600 15600 0
507 20250401 133800 1018885125 15600 15570 15600 15570 1049
508 20250401 133700 1002528155 15580 15580 15580 15580 35
509 20250401 133600 1001982855 15570 15570 15570 15570 17
510 20250401 133500 1001718165 15580 15580 15580 15580 143
511 20250401 133400 999490225 15580 15580 15580 15580 200
512 20250401 133300 996374225 15580 15560 15580 15560 198
513 20250401 133200 993289405 15560 15560 15560 15560 1
514 20250401 133100 993273845 15550 15580 15580 15550 223
515 20250401 133000 989805765 15580 15580 15580 15580 44
516 20250401 132900 989120245 15550 15570 15570 15550 631
517 20250401 132800 979302125 15570 15580 15580 15570 78
518 20250401 132700 978086895 15580 15570 15580 15570 279
519 20250401 132600 973740195 15580 15580 15580 15580 302
520 20250401 132500 969035035 15580 15580 15580 15580 46
521 20250401 132400 968318355 15570 15570 15580 15570 26
522 20250401 132300 967913515 15570 15570 15570 15570 62
523 20250401 132200 966948175 15580 15580 15580 15580 18
524 20250401 132100 966667735 15580 15580 15580 15580 251
525 20250401 132000 962757155 15560 15600 15600 15560 52
526 20250401 131900 961946155 15590 15590 15590 15590 2
527 20250401 131800 961914975 15590 15600 15600 15590 37
528 20250401 131700 961337895 15600 15600 15600 15600 1
529 20250401 131600 961322295 15570 15590 15600 15570 126
530 20250401 131500 959358085 15600 15620 15640 15600 470
531 20250401 131400 952019555 15610 15610 15610 15610 31
532 20250401 131300 951535645 15610 15610 15610 15610 12
533 20250401 131200 951348325 15630 15630 15630 15630 0
534 20250401 131100 951348325 15630 15630 15630 15630 3
535 20250401 131000 951301435 15610 15640 15640 15610 269
536 20250401 130900 947094905 15630 15630 15630 15630 101
537 20250401 130800 945516275 15630 15620 15630 15620 505
538 20250401 130700 937623965 15620 15610 15620 15600 812
539 20250401 130600 924955265 15620 15640 15650 15610 1911
540 20250401 130500 895099005 15690 15690 15690 15650 116
541 20250401 130400 893280045 15650 15685 15685 15650 415
542 20250401 130300 886784050 15680 15700 15700 15680 49
543 20250401 130200 886015330 15700 15700 15700 15700 11
544 20250401 130100 885842630 15660 15660 15660 15660 28
545 20250401 130000 885404150 15680 15700 15710 15680 242
546 20250401 125900 881607980 15670 15670 15670 15670 50
547 20250401 125800 880824480 15670 15670 15670 15670 0
548 20250401 125700 880824480 15670 15670 15670 15670 0
549 20250401 125600 880824480 15670 15680 15680 15670 198
550 20250401 125500 877721440 15680 15700 15710 15680 631
551 20250401 125400 867814850 15690 15690 15690 15690 16
552 20250401 125300 867563810 15690 15700 15700 15690 30
553 20250401 125200 867093100 15700 15710 15710 15690 597
554 20250401 125100 857720400 15710 15720 15720 15710 33
555 20250401 125000 857201910 15750 15750 15750 15750 48
556 20250401 124900 856445910 15690 15740 15740 15690 1350
557 20250401 124800 835250060 15750 15740 15750 15740 3
558 20250401 124700 835202830 15750 15750 15750 15750 0
559 20250401 124600 835202830 15750 15750 15750 15750 1
560 20250401 124500 835187080 15740 15740 15740 15740 48
561 20250401 124400 834431560 15730 15730 15730 15730 11
562 20250401 124300 834258530 15740 15740 15740 15740 0
563 20250401 124200 834258530 15740 15745 15750 15730 42
564 20250401 124100 833597635 15750 15780 15780 15750 32
565 20250401 124000 833093575 15780 15780 15780 15780 49
566 20250401 123900 832320355 15760 15760 15760 15760 2
567 20250401 123800 832288835 15790 15810 15810 15790 539
568 20250401 123700 823775095 15820 15830 15830 15820 233
569 20250401 123600 820089025 15840 15840 15840 15840 0
570 20250401 123500 820089025 15840 15850 15850 15840 61
571 20250401 123400 819122285 15830 15840 15840 15830 13
572 20250401 123300 818916375 15860 15860 15860 15860 0
573 20250401 123200 818916375 15860 15860 15860 15860 0
574 20250401 123100 818916375 15860 15860 15860 15860 0
575 20250401 123000 818916375 15860 15840 15860 15840 51
576 20250401 122900 818107765 15850 15850 15850 15850 0
577 20250401 122800 818107765 15850 15850 15850 15850 0
578 20250401 122700 818107765 15850 15850 15850 15850 10
579 20250401 122600 817949265 15860 15860 15860 15860 0
580 20250401 122500 817949265 15860 15860 15860 15860 51
581 20250401 122400 817140405 15830 15830 15830 15830 0
582 20250401 122300 817140405 15830 15830 15830 15830 0
583 20250401 122200 817140405 15830 15830 15830 15830 0
584 20250401 122100 817140405 15830 15830 15830 15830 11
585 20250401 122000 816966275 15830 15870 15900 15830 81
586 20250401 121900 815680965 15870 15870 15870 15870 7
587 20250401 121800 815569875 15900 15900 15900 15900 0
588 20250401 121700 815569875 15900 15900 15900 15900 0
589 20250401 121600 815569875 15900 15900 15900 15900 0
590 20250401 121500 815569875 15900 15860 15900 15860 193
591 20250401 121400 812503475 15820 15820 15820 15820 1
592 20250401 121300 812487655 15810 15810 15810 15810 0
593 20250401 121200 812487655 15810 15820 15820 15810 44
594 20250401 121100 811791985 15830 15830 15830 15830 168
595 20250401 121000 809132545 15890 15830 15890 15830 71
596 20250401 120900 808005555 15830 15830 15830 15830 32
597 20250401 120800 807498995 15890 15890 15890 15890 5
598 20250401 120700 807419545 15880 15880 15880 15880 12
599 20250401 120600 807228985 15890 15890 15890 15890 0
600 20250401 120500 807228985 15890 15840 15890 15840 55
601 20250401 120400 806357045 15840 15840 15840 15840 0
602 20250401 120300 806357045 15840 15840 15840 15840 2
603 20250401 120200 806325365 15840 15840 15840 15840 0
604 20250401 120100 806325365 15840 15850 15850 15840 14
605 20250401 120000 806103585 15890 15840 15890 15840 168
606 20250401 115900 803437345 15850 15850 15850 15850 0
607 20250401 115800 803437345 15850 15850 15850 15850 0
608 20250401 115700 803437345 15850 15850 15850 15850 42
609 20250401 115600 802771645 15850 15840 15850 15840 94
610 20250401 115500 801281755 15850 15830 15850 15830 64
611 20250401 115400 800268095 15850 15850 15850 15850 0
612 20250401 115300 800268095 15850 15850 15850 15850 0
613 20250401 115200 800268095 15850 15850 15850 15850 0
614 20250401 115100 800268095 15850 15840 15850 15840 699
615 20250401 115000 789189605 15830 15780 15830 15780 123
616 20250401 114900 787243495 15750 15830 15830 15750 364
617 20250401 114800 781507405 15820 15820 15820 15820 34
618 20250401 114700 780969525 15830 15830 15830 15830 1
619 20250401 114600 780953695 15820 15820 15820 15820 11
620 20250401 114500 780779675 15810 15810 15810 15810 56
621 20250401 114400 779894315 15800 15800 15800 15800 5
622 20250401 114300 779815315 15740 15740 15740 15740 10
623 20250401 114200 779657915 15740 15820 15820 15700 2456
624 20250401 114100 741007785 15820 15820 15830 15820 94
625 20250401 114000 739520675 15820 15850 15850 15820 231
626 20250401 113900 735861125 15860 15850 15860 15850 22
627 20250401 113800 735512325 15860 15860 15860 15860 0
628 20250401 113700 735512325 15860 15860 15860 15860 4
629 20250401 113600 735448885 15870 15870 15870 15870 0
630 20250401 113500 735448885 15870 15860 15870 15860 60
631 20250401 113400 734497115 15850 15850 15850 15850 52
632 20250401 113300 733672915 15850 15850 15850 15850 20
633 20250401 113200 733355915 15850 15850 15850 15850 0
634 20250401 113100 733355915 15850 15890 15890 15850 465
635 20250401 113000 725983065 15890 15820 15890 15820 152
636 20250401 112900 723572835 15830 15840 15840 15810 60
637 20250401 112800 722622475 15850 15840 15850 15840 105
638 20250401 112700 720959165 15850 15850 15850 15850 18
639 20250401 112600 720673865 15830 15830 15830 15820 261
640 20250401 112500 716544795 15810 15890 15910 15810 101
641 20250401 112400 714942015 15880 15810 15880 15810 114
642 20250401 112300 713136805 15870 15860 15880 15860 248
643 20250401 112200 709202405 15800 15800 15800 15800 210
644 20250401 112100 705884405 15800 15830 15830 15800 343
645 20250401 112000 700461705 15890 15890 15890 15880 177
646 20250401 111900 697649195 15810 15890 15890 15810 204
647 20250401 111800 694419205 15900 15890 15900 15890 349
648 20250401 111700 688873385 15890 15900 15900 15890 90
649 20250401 111600 687442925 15890 15890 15890 15890 50
650 20250401 111500 686648425 15870 15910 15910 15870 165
651 20250401 111400 684027155 15830 15830 15830 15830 0
652 20250401 111300 684027155 15830 15830 15830 15830 0
653 20250401 111200 684027155 15830 15840 15840 15800 114
654 20250401 111100 682224065 15840 15850 16000 15840 3554
655 20250401 111000 625546735 15850 15810 15850 15810 101
656 20250401 110900 623947025 15810 15800 15810 15800 33
657 20250401 110800 623425325 15800 15800 15800 15800 12
658 20250401 110700 623235725 15800 15840 15840 15800 6
659 20250401 110600 623140885 15850 15840 15860 15840 82
660 20250401 110500 621841025 15840 15870 15900 15810 273
661 20250401 110400 617512895 15870 15875 15875 15870 101
662 20250401 110300 615910020 15870 15880 15880 15870 40
663 20250401 110200 615275100 15880 15855 15880 15855 51
664 20250401 110100 614465585 15860 15850 15860 15850 26
665 20250401 110000 614053340 15850 15830 15900 15830 107
666 20250401 105900 612355540 15830 15820 15840 15820 37
667 20250401 105800 611770160 15820 15830 15830 15800 68
668 20250401 105700 610695510 15810 15810 15900 15810 380
669 20250401 105600 604675720 15790 15790 15800 15790 327
670 20250401 105500 599510445 15760 15760 15870 15750 1500
671 20250401 105400 575790295 15760 15750 15800 15750 3194
672 20250401 105300 525373775 15710 15710 15710 15710 0
673 20250401 105200 525373775 15710 15710 15710 15710 1
674 20250401 105100 525358065 15735 15760 15760 15735 103
675 20250401 105000 523735010 15730 15740 15760 15700 178
676 20250401 104900 520931480 15730 15730 15730 15730 57
677 20250401 104800 520034870 15690 15690 15690 15690 18
678 20250401 104700 519752450 15700 15700 15750 15700 219
679 20250401 104600 516311950 15700 15770 15770 15700 280
680 20250401 104500 511915250 15700 15720 15760 15690 1206
681 20250401 104400 492938680 15710 15670 15710 15640 662
682 20250401 104300 482564500 15670 15680 15690 15670 71
683 20250401 104200 481450640 15670 15670 15670 15670 0
684 20250401 104100 481450640 15670 15690 15690 15670 23
685 20250401 104000 481089790 15680 15700 15700 15680 160
686 20250401 103900 478579270 15680 15680 15680 15680 0
687 20250401 103800 478579270 15680 15710 15710 15680 246
688 20250401 103700 474721640 15710 15710 15710 15710 0
689 20250401 103600 474721640 15710 15700 15710 15700 13
690 20250401 103500 474517530 15710 15720 15730 15710 182
691 20250401 103400 471657350 15720 15720 15720 15720 544
692 20250401 103300 463105670 15700 15720 15720 15700 24
693 20250401 103200 462728430 15720 15720 15720 15720 12
694 20250401 103100 462539790 15720 15720 15720 15720 3
695 20250401 103000 462492630 15740 15720 15740 15720 138
696 20250401 102900 460321870 15710 15710 15710 15710 200
697 20250401 102800 457179870 15670 15680 15680 15670 19
698 20250401 102700 456882130 15740 15720 15740 15720 124
699 20250401 102600 454930820 15740 15730 15740 15730 51
700 20250401 102500 454128280 15740 15700 15740 15700 246
701 20250401 102400 450261710 15700 15700 15700 15660 413
702 20250401 102300 443780340 15700 15710 15710 15690 62
703 20250401 102200 442807070 15720 15710 15720 15710 179
704 20250401 102100 439994030 15690 15720 15720 15690 509
705 20250401 102000 431999190 15740 15740 15750 15740 97
706 20250401 101900 430471540 15745 15740 15745 15740 19
707 20250401 101800 430172405 15740 15740 15740 15740 12
708 20250401 101700 429983525 15750 15740 15750 15740 15
709 20250401 101600 429747285 15750 15700 15760 15700 709
710 20250401 101500 418583905 15710 15740 15750 15710 304
711 20250401 101400 413797725 15740 15710 15740 15700 161
712 20250401 101300 411266365 15710 15710 15710 15710 11
713 20250401 101200 411093555 15730 15720 15730 15720 443
714 20250401 101100 404129495 15720 15720 15720 15710 351
715 20250401 101000 398612955 15730 15720 15730 15720 138
716 20250401 100900 396442825 15715 15700 15715 15700 122
717 20250401 100800 394526770 15690 15710 15710 15690 658
718 20250401 100700 384196740 15710 15710 15710 15700 155
719 20250401 100600 381761700 15700 15690 15720 15690 853
720 20250401 100500 368366580 15700 15710 15720 15690 450
721 20250401 100400 361299890 15710 15670 15710 15660 1343
722 20250401 100300 340228780 15660 15660 15660 15660 265
723 20250401 100200 336078880 15660 15660 15660 15660 55
724 20250401 100100 335217580 15640 15640 15640 15640 0
725 20250401 100000 335217580 15640 15630 15670 15630 257
726 20250401 095900 331198610 15630 15620 15630 15620 91
727 20250401 095800 329776300 15620 15610 15620 15610 413
728 20250401 095700 323329310 15590 15590 15590 15590 0
729 20250401 095600 323329310 15590 15620 15620 15590 419
730 20250401 095500 316790520 15650 15640 15650 15640 107
731 20250401 095400 315116080 15630 15670 15670 15620 102
732 20250401 095300 313521430 15670 15680 15680 15670 29
733 20250401 095200 313066970 15650 15650 15650 15650 190
734 20250401 095100 310093470 15680 15590 15680 15590 450
735 20250401 095000 303051660 15590 15600 15670 15540 834
736 20250401 094900 290014400 15590 15580 15590 15580 79
737 20250401 094800 288783010 15590 15540 15590 15510 114
738 20250401 094700 287009370 15540 15530 15540 15500 675
739 20250401 094600 276540500 15530 15510 15530 15510 104
740 20250401 094500 274925400 15510 15520 15530 15510 99
741 20250401 094400 273388630 15520 15530 15530 15520 154
742 20250401 094300 270997450 15540 15540 15540 15540 4
743 20250401 094200 270935290 15550 15550 15550 15550 0
744 20250401 094100 270935290 15550 15550 15550 15550 135
745 20250401 094000 268836040 15530 15530 15600 15530 150
746 20250401 093900 266501940 15550 15550 15550 15550 10
747 20250401 093800 266346440 15570 15570 15580 15520 224
748 20250401 093700 262859600 15570 15500 15650 15500 1402
749 20250401 093600 240961420 15490 15500 15500 15490 105
750 20250401 093500 239334170 15500 15550 15550 15500 119
751 20250401 093400 237484790 15510 15510 15510 15510 85
752 20250401 093300 236166440 15500 15520 15550 15500 551
753 20250401 093200 227620550 15530 15540 15540 15530 2
754 20250401 093100 227589480 15550 15560 15560 15540 114
755 20250401 093000 225816780 15620 15540 15620 15540 439
756 20250401 092900 218988710 15500 15500 15500 15500 0
757 20250401 092800 218988710 15500 15500 15500 15500 1
758 20250401 092700 218973210 15500 15540 15540 15500 477
759 20250401 092600 211560790 15490 15490 15490 15490 5
760 20250401 092500 211483340 15470 15470 15470 15470 1
761 20250401 092400 211467870 15480 15500 15500 15480 462
762 20250401 092300 204311460 15510 15540 15540 15510 315
763 20250401 092200 199418430 15520 15520 15520 15520 50
764 20250401 092100 198642430 15510 15570 15570 15510 430
765 20250401 092000 191964560 15580 15620 15620 15580 47
766 20250401 091900 191230780 15620 15620 15620 15620 104
767 20250401 091800 189606300 15600 15640 15640 15600 391
768 20250401 091700 183491500 15630 15600 15630 15600 337
769 20250401 091600 178231060 15550 15570 15570 15550 116
770 20250401 091500 176425660 15570 15570 15570 15570 63
771 20250401 091400 175444750 15540 15570 15570 15540 711
772 20250401 091300 164390050 15580 15630 15630 15580 104
773 20250401 091200 162769680 15590 15590 15590 15560 327
774 20250401 091100 157671810 15590 15630 15630 15590 724
775 20250401 091000 146377710 15620 15620 15620 15620 196
776 20250401 090900 143316190 15600 15600 15600 15600 2
777 20250401 090800 143284990 15610 15590 15620 15570 1144
778 20250401 090700 125457720 15600 15560 15600 15550 788
779 20250401 090600 113181530 15560 15630 15630 15550 779
780 20250401 090500 101046290 15630 15580 15630 15580 1321
781 20250401 090400 80438540 15550 15570 15620 15550 1253
782 20250401 090300 60914610 15570 15520 15570 15500 200
783 20250401 090200 57806950 15520 15400 15520 15400 1375
784 20250401 090100 36532340 15400 15380 15410 15350 635
785 20250401 090000 26758180 15300 15220 15370 15220 1757