ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
000720/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,181700,16077903625,35900,35900,35900,35900,17636
20250403,181600,16077903625,35900,35900,35900,35900,0
20250403,181500,16077903625,35900,35900,35900,35900,0
20250403,181400,16077903625,35900,35900,35900,35900,0
20250403,181300,16077903625,35900,35900,35900,35900,0
20250403,181200,16077903625,35900,35900,35900,35900,0
20250403,181100,16077903625,35900,35900,35900,35900,0
20250403,181000,16077903625,35900,35900,35900,35900,0
20250403,180900,16077903625,35900,35900,35900,35900,0
20250403,180800,16077903625,35900,35900,35900,35900,0
20250403,180700,16077903625,35900,35900,35900,35900,0
20250403,180600,16077903625,35900,35900,35900,35900,0
20250403,180500,16077903625,35900,35900,35900,35900,0
20250403,180400,16077903625,35900,35900,35900,35900,0
20250403,180300,16077903625,35900,35900,35900,35900,0
20250403,180200,16077903625,35900,35900,35900,35900,0
20250403,180100,16077903625,35900,35900,35900,35900,0
20250403,180000,16077903625,35900,35900,35900,35900,0
20250403,175900,16077903625,35900,35900,35900,35900,0
20250403,175800,16077903625,35900,35900,35900,35900,0
20250403,175700,16077903625,35900,35900,35900,35900,0
20250403,175600,16077903625,35900,35900,35900,35900,0
20250403,175500,16077903625,35900,35900,35900,35900,0
20250403,175400,16077903625,35900,35900,35900,35900,0
20250403,175300,16077903625,35900,35900,35900,35900,0
20250403,175200,16077903625,35900,35900,35900,35900,0
20250403,175100,16077903625,35900,35900,35900,35900,0
20250403,175000,16077903625,35900,35900,35900,35900,0
20250403,174900,16077903625,35900,35900,35900,35900,0
20250403,174800,16077903625,35900,35900,35900,35900,0
20250403,174700,16077903625,35900,35900,35900,35900,17636
20250403,174600,16077903625,35900,35900,35900,35900,0
20250403,174500,16077903625,35900,35900,35900,35900,0
20250403,174400,16077903625,35900,35900,35900,35900,0
20250403,174300,16077903625,35900,35900,35900,35900,0
20250403,174200,16077903625,35900,35900,35900,35900,0
20250403,174100,16077903625,35900,35900,35900,35900,0
20250403,174000,16077903625,35900,35900,35900,35900,0
20250403,173900,16077903625,35900,35900,35900,35900,0
20250403,173800,16077903625,35900,35900,35900,35900,0
20250403,173700,16077903625,35900,35900,35900,35900,0
20250403,173600,16077903625,35900,35900,35900,35900,0
20250403,173500,16077903625,35900,35900,35900,35900,0
20250403,173400,16077903625,35900,35900,35900,35900,0
20250403,173300,16077903625,35900,35900,35900,35900,0
20250403,173200,16077903625,35900,35900,35900,35900,0
20250403,173100,16077903625,35900,35900,35900,35900,0
20250403,173000,16077903625,35900,35900,35900,35900,0
20250403,172900,16077903625,35900,35900,35900,35900,0
20250403,172800,16077903625,35900,35900,35900,35900,0
20250403,172700,16077903625,35900,35900,35900,35900,0
20250403,172600,16077903625,35900,35900,35900,35900,0
20250403,172500,16077903625,35900,35900,35900,35900,0
20250403,172400,16077903625,35900,35900,35900,35900,0
20250403,172300,16077903625,35900,35900,35900,35900,0
20250403,172200,16077903625,35900,35900,35900,35900,0
20250403,172100,16077903625,35900,35900,35900,35900,0
20250403,172000,16077903625,35900,35900,35900,35900,0
20250403,171900,16077903625,35900,35900,35900,35900,0
20250403,171800,16077903625,35900,35900,35900,35900,0
20250403,171700,16077903625,35900,35900,35900,35900,17636
20250403,171600,16077903625,35900,35900,35900,35900,0
20250403,171500,16077903625,35900,35900,35900,35900,0
20250403,171400,16077903625,35900,35900,35900,35900,0
20250403,171300,16077903625,35900,35900,35900,35900,0
20250403,171200,16077903625,35900,35900,35900,35900,0
20250403,171100,16077903625,35900,35900,35900,35900,0
20250403,171000,16077903625,35900,35900,35900,35900,0
20250403,170900,16077903625,35900,35900,35900,35900,0
20250403,170800,16077903625,35900,35900,35900,35900,0
20250403,170700,16077903625,35900,35900,35900,35900,0
20250403,170600,16077903625,35900,35900,35900,35900,0
20250403,170500,16077903625,35900,35900,35900,35900,0
20250403,170400,16077903625,35900,35900,35900,35900,0
20250403,170300,16077903625,35900,35900,35900,35900,0
20250403,170200,16077903625,35900,35900,35900,35900,0
20250403,170100,16077903625,35900,35900,35900,35900,0
20250403,170000,16077903625,35900,35900,35900,35900,0
20250403,165900,16077903625,35900,35900,35900,35900,0
20250403,165800,16077903625,35900,35900,35900,35900,0
20250403,165700,16077903625,35900,35900,35900,35900,0
20250403,165600,16077903625,35900,35900,35900,35900,0
20250403,165500,16077903625,35900,35900,35900,35900,0
20250403,165400,16077903625,35900,35900,35900,35900,0
20250403,165300,16077903625,35900,35900,35900,35900,0
20250403,165200,16077903625,35900,35900,35900,35900,0
20250403,165100,16077903625,35900,35900,35900,35900,0
20250403,165000,16077903625,35900,35900,35900,35900,0
20250403,164900,16077903625,35900,35900,35900,35900,0
20250403,164800,16077903625,35900,35900,35900,35900,0
20250403,164700,16077903625,35900,35900,35900,35900,17636
20250403,164600,16077903625,35900,35900,35900,35900,0
20250403,164500,16077903625,35900,35900,35900,35900,0
20250403,164400,16077903625,35900,35900,35900,35900,0
20250403,164300,16077903625,35900,35900,35900,35900,0
20250403,164200,16077903625,35900,35900,35900,35900,0
20250403,164100,16077903625,35900,35900,35900,35900,0
20250403,164000,16077903625,35900,35900,35900,35900,0
20250403,163900,16077903625,35900,35900,35900,35900,0
20250403,163800,16077903625,35900,35900,35900,35900,0
20250403,163700,16077903625,35900,35900,35900,35900,0
20250403,163600,16077903625,35900,35900,35900,35900,0
20250403,163500,16077903625,35900,35900,35900,35900,0
20250403,163400,16077903625,35900,35900,35900,35900,0
20250403,163300,16077903625,35900,35900,35900,35900,0
20250403,163200,16077903625,35900,35900,35900,35900,0
20250403,163100,16077903625,35900,35900,35900,35900,0
20250403,163000,16077903625,35900,35900,35900,35900,0
20250403,162900,16077903625,35900,35900,35900,35900,0
20250403,162800,16077903625,35900,35900,35900,35900,0
20250403,162700,16077903625,35900,35900,35900,35900,0
20250403,162600,16077903625,35900,35900,35900,35900,0
20250403,162500,16077903625,35900,35900,35900,35900,0
20250403,162400,16077903625,35900,35900,35900,35900,0
20250403,162300,16077903625,35900,35900,35900,35900,0
20250403,162200,16077903625,35900,35900,35900,35900,0
20250403,162100,16077903625,35900,35900,35900,35900,0
20250403,162000,16077903625,35900,35900,35900,35900,0
20250403,161900,16077903625,35900,35900,35900,35900,0
20250403,161800,16077903625,35900,35900,35900,35900,0
20250403,161700,16077903625,35900,35900,35900,35900,17636
20250403,161600,16077903625,35900,35900,35900,35900,0
20250403,161500,16077903625,35900,35900,35900,35900,0
20250403,161400,16077903625,35900,35900,35900,35900,0
20250403,161300,16077903625,35900,35900,35900,35900,0
20250403,161200,16077903625,35900,35900,35900,35900,0
20250403,161100,16077903625,35900,35900,35900,35900,0
20250403,161000,16077903625,35900,35900,35900,35900,0
20250403,160900,16077903625,35900,35900,35900,35900,0
20250403,160800,16077903625,35900,35900,35900,35900,0
20250403,160700,16077903625,35900,35900,35900,35900,0
20250403,160600,16077903625,35900,35900,35900,35900,0
20250403,160500,16077903625,35900,35900,35900,35900,0
20250403,160400,16077903625,35900,35900,35900,35900,0
20250403,160300,16077903625,35900,35900,35900,35900,0
20250403,160200,16077903625,35900,35900,35900,35900,0
20250403,160100,16077903625,35900,35900,35900,35900,0
20250403,160000,16077903625,35900,35900,35900,35900,0
20250403,155900,16077903625,35900,35900,35900,35900,0
20250403,155800,16077903625,35900,35900,35900,35900,0
20250403,155700,16077903625,35900,35900,35900,35900,0
20250403,155600,16077903625,35900,35900,35900,35900,0
20250403,155500,16077903625,35900,35900,35900,35900,0
20250403,155400,16077903625,35900,35900,35900,35900,0
20250403,155300,16077903625,35900,35900,35900,35900,0
20250403,155200,16077903625,35900,35900,35900,35900,0
20250403,155100,16077903625,35900,35900,35900,35900,0
20250403,155000,16077903625,35900,35900,35900,35900,0
20250403,154900,16077903625,35900,35900,35900,35900,0
20250403,154800,16077903625,35900,35900,35900,35900,0
20250403,154700,16077903625,35900,35900,35900,35900,17636
20250403,154600,16077903625,35900,35900,35900,35900,0
20250403,154500,16077903625,35900,35900,35900,35900,0
20250403,154400,16077903625,35900,35900,35900,35900,0
20250403,154300,16077903625,35900,35900,35900,35900,0
20250403,154200,16077903625,35900,35900,35900,35900,0
20250403,154100,16077903625,35900,35900,35900,35900,0
20250403,154000,16077903625,35900,35900,35900,35900,0
20250403,153900,16077903625,35900,35900,35900,35900,0
20250403,153800,16077903625,35900,35900,35900,35900,0
20250403,153700,16077903625,35900,35900,35900,35900,0
20250403,153600,16077903625,35900,35900,35900,35900,0
20250403,153500,16077903625,35900,35900,35900,35900,0
20250403,153400,16077903625,35900,35900,35900,35900,0
20250403,153300,16077903625,35900,35900,35900,35900,0
20250403,153200,16077903625,35900,35900,35900,35900,0
20250403,153100,16077903625,35900,35900,35900,35900,0
20250403,153000,16077903625,35900,35900,35900,35900,17636
20250403,152900,15444771225,35650,35650,35650,35650,0
20250403,152800,15444771225,35650,35650,35650,35650,0
20250403,152700,15444771225,35650,35650,35650,35650,0
20250403,152600,15444771225,35650,35650,35650,35650,0
20250403,152500,15444771225,35650,35650,35650,35650,0
20250403,152400,15444771225,35650,35650,35650,35650,0
20250403,152300,15444771225,35650,35650,35650,35650,0
20250403,152200,15444771225,35650,35650,35650,35650,0
20250403,152100,15444771225,35650,35650,35650,35650,0
20250403,152000,15444771225,35650,35650,35650,35650,0
20250403,151900,15444771225,35650,35700,35700,35650,418
20250403,151800,15429864025,35700,35700,35750,35650,384
20250403,151700,15416162875,35750,35750,35750,35700,961
20250403,151600,15381819325,35750,35750,35750,35700,1389
20250403,151500,15332174925,35700,35700,35750,35650,1179
20250403,151400,15290076425,35650,35600,35700,35600,1337
20250403,151300,15242369925,35650,35700,35700,35600,1986
20250403,151200,15171602125,35700,35650,35700,35600,2060
20250403,151100,15098127925,35700,35700,35700,35650,1186
20250403,151000,15055796075,35700,35700,35750,35650,1259
20250403,150900,15010851675,35700,35700,35750,35650,5544
20250403,150800,14812842175,35700,35750,35800,35650,2534
20250403,150700,14722288125,35750,35750,35800,35700,1733
20250403,150600,14660331875,35750,35700,35750,35650,2144
20250403,150500,14583772525,35650,35700,35750,35650,3622
20250403,150400,14454484575,35750,35750,35800,35700,1743
20250403,150300,14392171825,35750,35750,35800,35725,1456
20250403,150200,14340106825,35750,35750,35800,35700,1944
20250403,150100,14270550425,35750,35750,35750,35650,1660
20250403,150000,14211231025,35750,35750,35750,35650,1832
20250403,145900,14145767025,35750,35750,35750,35700,2187
20250403,145800,14067623175,35750,35750,35750,35650,1656
20250403,145700,14008461275,35750,35750,35800,35650,3501
20250403,145600,13883310375,35750,35750,35800,35750,2313
20250403,145500,13800559975,35750,35750,35800,35750,1138
20250403,145400,13759853175,35750,35800,35800,35750,1359
20250403,145300,13711216375,35750,35800,35800,35700,1556
20250403,145200,13655591575,35750,35800,35800,35700,1286
20250403,145100,13609568575,35800,35750,35800,35700,2223
20250403,145000,13530093875,35750,35750,35800,35700,1689
20250403,144900,13469712625,35800,35750,35800,35700,1428
20250403,144800,13418639625,35750,35800,35800,35700,2743
20250403,144700,13320567275,35800,35800,35800,35750,1513
20250403,144600,13266404925,35800,35800,35800,35750,1505
20250403,144500,13212531525,35800,35800,35800,35750,1433
20250403,144400,13161235375,35800,35800,35850,35800,1412
20250403,144300,13110677475,35750,35850,35850,35750,1500
20250403,144200,13056949925,35800,35850,35850,35750,1712
20250403,144100,12995607725,35850,35850,35900,35800,1679
20250403,144000,12935391025,35800,35850,35900,35800,1110
20250403,143900,12895589925,35850,35850,35900,35800,1620
20250403,143800,12837514525,35850,35800,35850,35750,1287
20250403,143700,12791421625,35800,35800,35850,35750,1237
20250403,143600,12747119925,35800,35850,35850,35750,1187
20250403,143500,12704600175,35800,35800,35900,35800,1562
20250403,143400,12648624275,35800,35850,35850,35750,1616
20250403,143300,12590750825,35800,35800,35850,35800,1367
20250403,143200,12541749375,35850,35850,35850,35800,1262
20250403,143100,12496516875,35850,35850,35850,35750,3256
20250403,143000,12379914175,35850,35900,35900,35800,2194
20250403,142900,12301203275,35900,35900,35900,35850,1440
20250403,142800,12249517275,35850,35900,35900,35850,1122
20250403,142700,12209245125,35850,35900,35900,35850,2741
20250403,142600,12110850975,35900,35900,35900,35850,1218
20250403,142500,12067137575,35900,35900,35950,35850,1384
20250403,142400,12017448575,35900,35950,35950,35850,1639
20250403,142300,11958605875,35950,35950,35950,35900,1473
20250403,142200,11905661525,35950,35950,35950,35900,1223
20250403,142100,11861698675,35950,35900,35950,35900,1373
20250403,142000,11812348875,35900,35900,35950,35900,1295
20250403,141900,11765826275,35900,35900,35950,35850,1748
20250403,141800,11703073925,35900,35950,35950,35850,1264
20250403,141700,11657683475,35950,35950,35950,35900,1452
20250403,141600,11605485125,35950,36000,36000,35900,1321
20250403,141500,11557999575,36000,36000,36000,35950,1429
20250403,141400,11506573325,36000,35950,36000,35950,1196
20250403,141300,11463530425,35950,36000,36000,35950,1576
20250403,141200,11406821475,36000,35950,36000,35950,1303
20250403,141100,11359935675,35950,35950,35950,35900,1207
20250403,141000,11316544975,35950,35900,35950,35900,1351
20250403,140900,11267997225,35900,35900,35900,35850,1332
20250403,140800,11220189025,35900,35900,35900,35800,1643
20250403,140700,11161266375,35900,35900,35900,35800,2076
20250403,140600,11086858675,35900,35900,35900,35850,1583
20250403,140500,11030055825,35900,35950,35950,35850,1571
20250403,140400,10973657225,35900,35950,35950,35850,1433
20250403,140300,10922171375,35950,35950,35950,35900,924
20250403,140200,10888961325,35900,35900,35950,35850,1687
20250403,140100,10828346775,35900,35900,35900,35850,898
20250403,140000,10796120075,35900,35900,35900,35850,1303
20250403,135900,10749343425,35850,35850,35900,35800,816
20250403,135800,10720075475,35850,35900,35900,35800,1359
20250403,135700,10671346525,35900,35850,35900,35850,934
20250403,135600,10637820525,35850,35900,35950,35850,2441
20250403,135500,10550249775,35950,35900,35950,35850,967
20250403,135400,10515530975,35900,35850,35900,35850,844
20250403,135300,10485236625,35900,35950,35950,35900,1300
20250403,135200,10438531475,35900,35900,35950,35900,1061
20250403,135100,10400392725,35900,35950,35950,35900,864
20250403,135000,10369334575,35900,35900,35950,35850,838
20250403,134900,10339236950,35900,36000,36000,35850,1868
20250403,134800,10272129350,36000,36000,36000,35900,1150
20250403,134700,10230774050,36000,35950,36000,35900,797
20250403,134600,10202118150,35950,35950,36000,35900,1317
20250403,134500,10154795050,35950,35950,36000,35900,1072
20250403,134400,10116228100,35950,35950,36000,35900,1187
20250403,134300,10073544900,35950,35950,36000,35900,647
20250403,134200,10050284700,35950,35950,35950,35900,992
20250403,134100,10014628750,35950,36000,36000,35900,1486
20250403,134000,9961177750,35950,35950,36000,35900,1444
20250403,133900,9909258475,35950,35950,35950,35900,759
20250403,133800,9881983225,35950,35950,35950,35900,839
20250403,133700,9851821675,35950,35900,35950,35900,1136
20250403,133600,9810995825,35950,35950,35950,35900,1178
20250403,133500,9768647850,35950,35950,35950,35900,800
20250403,133400,9739890750,35950,35950,35950,35900,1053
20250403,133300,9702043800,35950,35950,35950,35900,1127
20250403,133200,9661533800,35900,35950,35950,35900,694
20250403,133100,9636590500,35950,35950,35950,35900,1157
20250403,133000,9595007500,35950,35950,35950,35900,985
20250403,132900,9559603925,35900,35950,35950,35900,851
20250403,132800,9529018525,35900,35900,35950,35900,741
20250403,132700,9502389375,35900,35950,35950,35850,1207
20250403,132600,9459024025,35900,35950,35950,35900,776
20250403,132500,9431144400,35950,35900,35950,35850,949
20250403,132400,9397043200,35900,35950,35950,35850,945
20250403,132300,9363106500,35900,35950,35950,35900,1216
20250403,132200,9319401525,35950,35900,35950,35850,1021
20250403,132100,9282706675,35950,35900,35950,35850,584
20250403,132000,9261734975,35900,35900,35950,35850,1026
20250403,131900,9224890850,35900,35900,35950,35850,844
20250403,131800,9194575950,35900,35950,35950,35850,958
20250403,131700,9160162600,35900,35900,35950,35850,894
20250403,131600,9128072125,35875,35900,35900,35850,815
20250403,131500,9098815900,35850,35900,35900,35800,1014
20250403,131400,9062434000,35900,35900,35900,35850,716
20250403,131300,9036730600,35850,35850,35900,35850,1139
20250403,131200,8995847650,35850,35900,35900,35800,407
20250403,131100,8981249100,35850,35850,35900,35800,930
20250403,131000,8947905150,35850,35800,35900,35800,974
20250403,130900,8912985875,35800,35850,35850,35750,798
20250403,130800,8884400775,35750,35800,35850,35750,1022
20250403,130700,8847796775,35800,35750,35800,35750,748
20250403,130600,8821030675,35750,35750,35800,35750,966
20250403,130500,8786449450,35800,35800,35850,35800,946
20250403,130400,8752554950,35800,35850,35850,35750,683
20250403,130300,8728088800,35850,35850,35850,35750,1024
20250403,130200,8691404050,35800,35800,35850,35750,796
20250403,130100,8662897350,35850,35800,35850,35750,860
20250403,130000,8632105950,35800,35850,35850,35750,311
20250403,125900,8620975075,35800,35800,35850,35750,1235
20250403,125800,8576756075,35800,35800,35850,35750,825
20250403,125700,8547227425,35800,35800,35800,35750,542
20250403,125600,8527828275,35750,35800,35800,35750,839
20250403,125500,8497803625,35800,35800,35850,35750,912
20250403,125400,8465134925,35800,35750,35850,35750,744
20250403,125300,8438500500,35800,35800,35850,35750,691
20250403,125200,8413767175,35800,35800,35850,35750,596
20250403,125100,8392421525,35800,35800,35850,35750,1034
20250403,125000,8355402825,35750,35800,35850,35750,592
20250403,124900,8334218650,35800,35800,35850,35750,664
20250403,124800,8310454800,35800,35800,35800,35750,935
20250403,124700,8276989975,35750,35750,35800,35750,839
20250403,124600,8246973125,35750,35750,35825,35750,717
20250403,124500,8221306125,35800,35800,35800,35750,652
20250403,124400,8197982775,35800,35800,35850,35750,1055
20250403,124300,8160204350,35750,35800,35850,35750,580
20250403,124200,8139430950,35800,35850,35850,35800,592
20250403,124100,8118215600,35850,35800,35850,35800,444
20250403,124000,8102312500,35900,35850,35900,35800,1294
20250403,123900,8055915975,35800,35800,35850,35800,457
20250403,123800,8039545525,35800,35850,35850,35800,752
20250403,123700,8012605325,35800,35850,35850,35800,492
20250403,123600,7994980975,35850,35775,35850,35750,869
20250403,123500,7963855425,35750,35800,35850,35750,675
20250403,123400,7939695125,35800,35800,35850,35750,772
20250403,123300,7912068400,35800,35850,35850,35750,1191
20250403,123200,7869420300,35800,35750,35850,35750,645
20250403,123100,7846318850,35800,35800,35850,35750,779
20250403,123000,7818427700,35800,35750,35800,35700,606
20250403,122900,7796743225,35800,35800,35850,35700,748
20250403,122800,7769975525,35800,35800,35850,35750,893
20250403,122700,7738007275,35750,35800,35800,35750,609
20250403,122600,7716216625,35750,35800,35800,35750,909
20250403,122500,7683685025,35800,35750,35800,35750,698
20250403,122400,7658718275,35750,35800,35800,35750,397
20250403,122300,7644511450,35800,35750,35800,35750,849
20250403,122200,7614133350,35800,35800,35800,35700,414
20250403,122100,7599321000,35800,35750,35850,35750,1075
20250403,122000,7560850850,35750,35700,35800,35700,276
20250403,121900,7550979725,35750,35750,35800,35750,952
20250403,121800,7516918475,35750,35750,35800,35700,599
20250403,121700,7495506025,35750,35750,35800,35700,731
20250403,121600,7469366975,35800,35750,35800,35700,853
20250403,121500,7438855425,35700,35750,35800,35700,734
20250403,121400,7412624450,35750,35750,35750,35700,1316
20250403,121300,7365596525,35750,35700,35750,35700,584
20250403,121200,7344718875,35750,35800,35825,35750,978
20250403,121100,7309735425,35800,35800,35800,35750,837
20250403,121000,7279773825,35750,35800,35850,35750,615
20250403,120900,7257749100,35850,35850,35850,35750,946
20250403,120800,7223856250,35800,35750,35850,35750,568
20250403,120700,7203524200,35850,35800,35850,35750,797
20250403,120600,7174973650,35800,35800,35850,35800,685
20250403,120500,7150441100,35850,35900,35900,35750,834
20250403,120400,7120547750,35850,35850,35850,35800,805
20250403,120300,7091702425,35850,35850,35900,35800,356
20250403,120200,7078943025,35850,35800,35900,35750,811
20250403,120100,7049872075,35800,35850,35850,35800,957
20250403,120000,7015574775,35850,35850,35850,35750,542
20250403,115900,6996164125,35850,35800,35850,35750,1143
20250403,115800,6955254725,35800,35850,35850,35750,856
20250403,115700,6924601475,35850,35850,35850,35800,1037
20250403,115600,6887430425,35850,35800,35850,35800,430
20250403,115500,6872023375,35850,35850,35850,35800,927
20250403,115400,6838795125,35850,35800,35850,35800,585
20250403,115300,6817823650,35800,35800,35850,35800,940
20250403,115200,6784140600,35800,35800,35850,35750,517
20250403,115100,6765620950,35800,35800,35850,35700,1547
20250403,115000,6710299900,35800,35750,35850,35750,1088
20250403,114900,6671339300,35800,35850,35850,35800,566
20250403,114800,6651057250,35850,35750,35850,35750,922
20250403,114700,6618052575,35800,35800,35800,35750,735
20250403,114600,6591742925,35800,35800,35800,35750,938
20250403,114500,6558171925,35800,35750,35800,35700,553
20250403,114400,6538407500,35750,35750,35750,35700,771
20250403,114300,6510854575,35750,35750,35750,35700,1899
20250403,114200,6442965475,35800,35800,35850,35750,3210
20250403,114100,6327906875,35800,35800,35850,35800,403
20250403,114000,6313462825,35800,35800,35850,35750,1311
20250403,113900,6266529875,35800,35800,35800,35750,1043
20250403,113800,6229191675,35800,35750,35800,35750,978
20250403,113700,6194184000,35800,35900,35900,35800,1004
20250403,113600,6158219650,35850,35900,35900,35850,693
20250403,113500,6133349550,35900,35900,35900,35850,775
20250403,113400,6105530200,35900,35850,35900,35800,881
20250403,113300,6073920075,35900,35850,35900,35850,395
20250403,113200,6059745925,35900,35750,35900,35750,1211
20250403,113100,6016339075,35750,35800,35850,35750,850
20250403,113000,5985913725,35850,35850,35900,35800,723
20250403,112900,5960000625,35850,35850,35900,35850,1171
20250403,112800,5917983875,35850,35850,35900,35850,877
20250403,112700,5886505750,35850,35850,35900,35800,660
20250403,112600,5862833750,35850,35850,35900,35850,889
20250403,112500,5830940900,35850,35850,35900,35800,432
20250403,112400,5815444650,35900,35850,35900,35800,1198
20250403,112300,5772483075,35850,35850,35900,35800,602
20250403,112200,5750904825,35800,35900,35900,35800,951
20250403,112100,5716780575,35900,35900,35950,35850,693
20250403,112000,5691895375,35850,35900,35950,35850,3396
20250403,111900,5569970525,35850,35850,35900,35800,1039
20250403,111800,5532711125,35800,35850,35850,35750,2574
20250403,111700,5440486900,35850,35800,35850,35750,1336
20250403,111600,5392633300,35775,35750,35800,35700,1279
20250403,111500,5346901300,35750,35750,35750,35700,1912
20250403,111400,5278558300,35750,35750,35750,35650,1016
20250403,111300,5242268000,35700,35650,35750,35600,1085
20250403,111200,5203548700,35700,35700,35700,35650,704
20250403,111100,5178426200,35650,35650,35700,35650,478
20250403,111000,5161368050,35700,35600,35700,35600,855
20250403,110900,5130872300,35650,35650,35700,35600,912
20250403,110800,5098374850,35600,35650,35700,35600,769
20250403,110700,5070946825,35650,35600,35700,35600,978
20250403,110600,5036050225,35650,35650,35750,35650,2287
20250403,110500,4954407475,35700,35600,35700,35600,1946
20250403,110400,4885030925,35650,35600,35675,35600,454
20250403,110300,4868853750,35600,35600,35675,35550,2361
20250403,110200,4784790750,35550,35600,35600,35550,1147
20250403,110100,4743960650,35550,35550,35600,35550,724
20250403,110000,4718203450,35550,35600,35600,35550,534
20250403,105900,4699204600,35600,35550,35600,35550,690
20250403,105800,4674651800,35550,35550,35600,35550,456
20250403,105700,4658433875,35600,35600,35600,35550,657
20250403,105600,4635049525,35600,35550,35600,35500,1103
20250403,105500,4595828025,35550,35550,35600,35400,1598
20250403,105400,4539081825,35550,35500,35600,35500,592
20250403,105300,4518021950,35550,35550,35600,35500,522
20250403,105200,4499476400,35550,35550,35600,35500,473
20250403,105100,4482662450,35600,35550,35600,35500,349
20250403,105000,4470252050,35500,35550,35600,35500,2922
20250403,104900,4366295950,35550,35400,35550,35350,3383
20250403,104800,4246270500,35400,35400,35450,35350,2333
20250403,104700,4163676725,35400,35300,35400,35250,623
20250403,104600,4141666025,35300,35250,35300,35250,471
20250403,104500,4125042075,35250,35200,35250,35150,771
20250403,104400,4097898775,35250,35200,35250,35100,4481
20250403,104300,3940368675,35200,35150,35200,35150,262
20250403,104200,3931151275,35200,35050,35200,35050,2651
20250403,104100,3838050025,35100,35150,35150,35050,2948
20250403,104000,3734570775,35100,35100,35150,35100,606
20250403,103900,3713295625,35150,35100,35150,35100,330
20250403,103800,3701708575,35150,35100,35150,35100,459
20250403,103700,3685581375,35100,35100,35150,35100,438
20250403,103600,3670202275,35100,35100,35150,35100,616
20250403,103500,3648575925,35150,35100,35150,35100,717
20250403,103400,3623394725,35100,35200,35200,35100,2976
20250403,103300,3518908675,35150,35200,35250,35150,1347
20250403,103200,3471528975,35250,35200,35250,35200,354
20250403,103100,3459063175,35250,35200,35250,35200,642
20250403,103000,3436445100,35200,35200,35250,35200,387
20250403,102900,3422815550,35250,35250,35250,35200,307
20250403,102800,3412002200,35250,35250,35300,35200,581
20250403,102700,3391517550,35300,35300,35300,35250,871
20250403,102600,3360800150,35300,35350,35350,35250,402
20250403,102500,3346620000,35300,35350,35350,35300,287
20250403,102400,3336484100,35300,35350,35350,35300,167
20250403,102300,3330584550,35350,35250,35350,35250,586
20250403,102200,3309891850,35350,35250,35350,35250,1336
20250403,102100,3262760800,35250,35300,35300,35250,471
20250403,102000,3246135400,35300,35350,35350,35300,406
20250403,101900,3231798500,35350,35350,35350,35300,439
20250403,101800,3216284250,35300,35350,35350,35250,302
20250403,101700,3205620700,35350,35350,35350,35250,599
20250403,101600,3184476750,35350,35350,35400,35350,585
20250403,101500,3163781050,35350,35400,35400,35300,1218
20250403,101400,3120732400,35400,35350,35400,35350,230
20250403,101300,3112597100,35350,35400,35400,35350,288
20250403,101200,3102408800,35350,35350,35400,35300,1125
20250403,101100,3062637750,35350,35350,35350,35300,272
20250403,101000,3053027150,35350,35350,35350,35300,364
20250403,100900,3040171350,35300,35250,35300,35250,1252
20250403,100800,2996020000,35250,35200,35300,35200,613
20250403,100700,2974401600,35250,35250,35250,35200,594
20250403,100600,2953475700,35250,35150,35250,35150,258
20250403,100500,2944385950,35250,35200,35250,35150,1124
20250403,100400,2904819950,35200,35200,35250,35150,1659
20250403,100300,2846448200,35250,35250,35250,35200,406
20250403,100200,2832147800,35250,35200,35250,35150,1121
20250403,100100,2792684250,35250,35200,35300,35200,527
20250403,100000,2774124950,35250,35250,35300,35200,1210
20250403,095900,2731484450,35200,35250,35250,35200,363
20250403,095800,2718699100,35250,35250,35250,35200,233
20250403,095700,2710495000,35250,35200,35250,35200,513
20250403,095600,2692434950,35200,35200,35200,35150,561
20250403,095500,2672695300,35150,35200,35250,35150,508
20250403,095400,2654811900,35250,35250,35250,35200,633
20250403,095300,2632523750,35250,35300,35300,35200,442
20250403,095200,2616936250,35250,35250,35300,35200,795
20250403,095100,2588926150,35250,35150,35250,35100,1364
20250403,095000,2540956250,35150,35250,35250,35150,221
20250403,094900,2533170750,35250,35150,35250,35150,1198
20250403,094800,2490998150,35200,35100,35200,35100,503
20250403,094700,2473313650,35150,35200,35200,35100,652
20250403,094600,2450391150,35200,35200,35200,35150,265
20250403,094500,2441068300,35200,35150,35200,35050,997
20250403,094400,2406047700,35100,35150,35150,35100,84
20250403,094300,2403096850,35150,35150,35150,35100,960
20250403,094200,2369392350,35150,35150,35200,35100,1579
20250403,094100,2313900600,35150,35100,35150,35100,458
20250403,094000,2297809350,35150,35150,35150,35100,379
20250403,093900,2284503050,35150,35100,35150,35100,298
20250403,093800,2274040900,35150,35150,35150,35100,446
20250403,093700,2258370200,35150,35150,35150,35100,1364
20250403,093600,2210458650,35150,35150,35150,35100,418
20250403,093500,2195778075,35150,35200,35200,35100,617
20250403,093400,2174092825,35150,35200,35200,35150,950
20250403,093300,2140687925,35200,35200,35200,35150,181
20250403,093200,2134322125,35150,35150,35200,35150,353
20250403,093100,2121913325,35150,35250,35250,35150,1499
20250403,093000,2069160575,35250,35150,35250,35150,678
20250403,092900,2045296775,35150,35200,35200,35150,449
20250403,092800,2029500525,35250,35200,35250,35150,1306
20250403,092700,1983531075,35200,35200,35250,35150,936
20250403,092600,1950593475,35200,35200,35250,35200,1033
20250403,092500,1914212175,35200,35200,35250,35150,789
20250403,092400,1886435875,35200,35200,35250,35150,447
20250403,092300,1870703375,35200,35300,35300,35150,629
20250403,092200,1848548650,35300,35250,35300,35150,330
20250403,092100,1836918600,35250,35200,35250,35150,1115
20250403,092000,1797690450,35200,35200,35250,35200,239
20250403,091900,1789271800,35250,35200,35250,35150,415
20250403,091800,1774660900,35200,35150,35200,35100,237
20250403,091700,1766329000,35100,35150,35250,35100,2488
20250403,091600,1678876100,35200,35100,35200,35050,2251
20250403,091500,1599782250,35100,35150,35150,35050,657
20250403,091400,1576706850,35150,35150,35200,35100,739
20250403,091300,1550724550,35200,35200,35200,35150,391
20250403,091200,1536977900,35150,35150,35200,35100,970
20250403,091100,1502889750,35200,35125,35200,35050,2307
20250403,091000,1421890175,35100,35150,35150,35100,2819
20250403,090900,1322918325,35150,35200,35200,35100,382
20250403,090800,1309489225,35100,35150,35200,35100,9312
20250403,090700,981766575,35150,35200,35200,35100,840
20250403,090600,952241925,35200,35250,35300,35100,904
20250403,090500,920417775,35300,35050,35300,35000,3499
20250403,090400,797523475,35050,35100,35100,35050,1127
20250403,090300,757997025,35100,35100,35150,35050,2013
20250403,090200,687356525,35050,35100,35150,34950,1752
20250403,090100,625928425,35000,34900,35000,34900,4020
20250403,090000,485336100,34900,35100,35150,34900,13846
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 181700 16077903625 35900 35900 35900 35900 17636
3 20250403 181600 16077903625 35900 35900 35900 35900 0
4 20250403 181500 16077903625 35900 35900 35900 35900 0
5 20250403 181400 16077903625 35900 35900 35900 35900 0
6 20250403 181300 16077903625 35900 35900 35900 35900 0
7 20250403 181200 16077903625 35900 35900 35900 35900 0
8 20250403 181100 16077903625 35900 35900 35900 35900 0
9 20250403 181000 16077903625 35900 35900 35900 35900 0
10 20250403 180900 16077903625 35900 35900 35900 35900 0
11 20250403 180800 16077903625 35900 35900 35900 35900 0
12 20250403 180700 16077903625 35900 35900 35900 35900 0
13 20250403 180600 16077903625 35900 35900 35900 35900 0
14 20250403 180500 16077903625 35900 35900 35900 35900 0
15 20250403 180400 16077903625 35900 35900 35900 35900 0
16 20250403 180300 16077903625 35900 35900 35900 35900 0
17 20250403 180200 16077903625 35900 35900 35900 35900 0
18 20250403 180100 16077903625 35900 35900 35900 35900 0
19 20250403 180000 16077903625 35900 35900 35900 35900 0
20 20250403 175900 16077903625 35900 35900 35900 35900 0
21 20250403 175800 16077903625 35900 35900 35900 35900 0
22 20250403 175700 16077903625 35900 35900 35900 35900 0
23 20250403 175600 16077903625 35900 35900 35900 35900 0
24 20250403 175500 16077903625 35900 35900 35900 35900 0
25 20250403 175400 16077903625 35900 35900 35900 35900 0
26 20250403 175300 16077903625 35900 35900 35900 35900 0
27 20250403 175200 16077903625 35900 35900 35900 35900 0
28 20250403 175100 16077903625 35900 35900 35900 35900 0
29 20250403 175000 16077903625 35900 35900 35900 35900 0
30 20250403 174900 16077903625 35900 35900 35900 35900 0
31 20250403 174800 16077903625 35900 35900 35900 35900 0
32 20250403 174700 16077903625 35900 35900 35900 35900 17636
33 20250403 174600 16077903625 35900 35900 35900 35900 0
34 20250403 174500 16077903625 35900 35900 35900 35900 0
35 20250403 174400 16077903625 35900 35900 35900 35900 0
36 20250403 174300 16077903625 35900 35900 35900 35900 0
37 20250403 174200 16077903625 35900 35900 35900 35900 0
38 20250403 174100 16077903625 35900 35900 35900 35900 0
39 20250403 174000 16077903625 35900 35900 35900 35900 0
40 20250403 173900 16077903625 35900 35900 35900 35900 0
41 20250403 173800 16077903625 35900 35900 35900 35900 0
42 20250403 173700 16077903625 35900 35900 35900 35900 0
43 20250403 173600 16077903625 35900 35900 35900 35900 0
44 20250403 173500 16077903625 35900 35900 35900 35900 0
45 20250403 173400 16077903625 35900 35900 35900 35900 0
46 20250403 173300 16077903625 35900 35900 35900 35900 0
47 20250403 173200 16077903625 35900 35900 35900 35900 0
48 20250403 173100 16077903625 35900 35900 35900 35900 0
49 20250403 173000 16077903625 35900 35900 35900 35900 0
50 20250403 172900 16077903625 35900 35900 35900 35900 0
51 20250403 172800 16077903625 35900 35900 35900 35900 0
52 20250403 172700 16077903625 35900 35900 35900 35900 0
53 20250403 172600 16077903625 35900 35900 35900 35900 0
54 20250403 172500 16077903625 35900 35900 35900 35900 0
55 20250403 172400 16077903625 35900 35900 35900 35900 0
56 20250403 172300 16077903625 35900 35900 35900 35900 0
57 20250403 172200 16077903625 35900 35900 35900 35900 0
58 20250403 172100 16077903625 35900 35900 35900 35900 0
59 20250403 172000 16077903625 35900 35900 35900 35900 0
60 20250403 171900 16077903625 35900 35900 35900 35900 0
61 20250403 171800 16077903625 35900 35900 35900 35900 0
62 20250403 171700 16077903625 35900 35900 35900 35900 17636
63 20250403 171600 16077903625 35900 35900 35900 35900 0
64 20250403 171500 16077903625 35900 35900 35900 35900 0
65 20250403 171400 16077903625 35900 35900 35900 35900 0
66 20250403 171300 16077903625 35900 35900 35900 35900 0
67 20250403 171200 16077903625 35900 35900 35900 35900 0
68 20250403 171100 16077903625 35900 35900 35900 35900 0
69 20250403 171000 16077903625 35900 35900 35900 35900 0
70 20250403 170900 16077903625 35900 35900 35900 35900 0
71 20250403 170800 16077903625 35900 35900 35900 35900 0
72 20250403 170700 16077903625 35900 35900 35900 35900 0
73 20250403 170600 16077903625 35900 35900 35900 35900 0
74 20250403 170500 16077903625 35900 35900 35900 35900 0
75 20250403 170400 16077903625 35900 35900 35900 35900 0
76 20250403 170300 16077903625 35900 35900 35900 35900 0
77 20250403 170200 16077903625 35900 35900 35900 35900 0
78 20250403 170100 16077903625 35900 35900 35900 35900 0
79 20250403 170000 16077903625 35900 35900 35900 35900 0
80 20250403 165900 16077903625 35900 35900 35900 35900 0
81 20250403 165800 16077903625 35900 35900 35900 35900 0
82 20250403 165700 16077903625 35900 35900 35900 35900 0
83 20250403 165600 16077903625 35900 35900 35900 35900 0
84 20250403 165500 16077903625 35900 35900 35900 35900 0
85 20250403 165400 16077903625 35900 35900 35900 35900 0
86 20250403 165300 16077903625 35900 35900 35900 35900 0
87 20250403 165200 16077903625 35900 35900 35900 35900 0
88 20250403 165100 16077903625 35900 35900 35900 35900 0
89 20250403 165000 16077903625 35900 35900 35900 35900 0
90 20250403 164900 16077903625 35900 35900 35900 35900 0
91 20250403 164800 16077903625 35900 35900 35900 35900 0
92 20250403 164700 16077903625 35900 35900 35900 35900 17636
93 20250403 164600 16077903625 35900 35900 35900 35900 0
94 20250403 164500 16077903625 35900 35900 35900 35900 0
95 20250403 164400 16077903625 35900 35900 35900 35900 0
96 20250403 164300 16077903625 35900 35900 35900 35900 0
97 20250403 164200 16077903625 35900 35900 35900 35900 0
98 20250403 164100 16077903625 35900 35900 35900 35900 0
99 20250403 164000 16077903625 35900 35900 35900 35900 0
100 20250403 163900 16077903625 35900 35900 35900 35900 0
101 20250403 163800 16077903625 35900 35900 35900 35900 0
102 20250403 163700 16077903625 35900 35900 35900 35900 0
103 20250403 163600 16077903625 35900 35900 35900 35900 0
104 20250403 163500 16077903625 35900 35900 35900 35900 0
105 20250403 163400 16077903625 35900 35900 35900 35900 0
106 20250403 163300 16077903625 35900 35900 35900 35900 0
107 20250403 163200 16077903625 35900 35900 35900 35900 0
108 20250403 163100 16077903625 35900 35900 35900 35900 0
109 20250403 163000 16077903625 35900 35900 35900 35900 0
110 20250403 162900 16077903625 35900 35900 35900 35900 0
111 20250403 162800 16077903625 35900 35900 35900 35900 0
112 20250403 162700 16077903625 35900 35900 35900 35900 0
113 20250403 162600 16077903625 35900 35900 35900 35900 0
114 20250403 162500 16077903625 35900 35900 35900 35900 0
115 20250403 162400 16077903625 35900 35900 35900 35900 0
116 20250403 162300 16077903625 35900 35900 35900 35900 0
117 20250403 162200 16077903625 35900 35900 35900 35900 0
118 20250403 162100 16077903625 35900 35900 35900 35900 0
119 20250403 162000 16077903625 35900 35900 35900 35900 0
120 20250403 161900 16077903625 35900 35900 35900 35900 0
121 20250403 161800 16077903625 35900 35900 35900 35900 0
122 20250403 161700 16077903625 35900 35900 35900 35900 17636
123 20250403 161600 16077903625 35900 35900 35900 35900 0
124 20250403 161500 16077903625 35900 35900 35900 35900 0
125 20250403 161400 16077903625 35900 35900 35900 35900 0
126 20250403 161300 16077903625 35900 35900 35900 35900 0
127 20250403 161200 16077903625 35900 35900 35900 35900 0
128 20250403 161100 16077903625 35900 35900 35900 35900 0
129 20250403 161000 16077903625 35900 35900 35900 35900 0
130 20250403 160900 16077903625 35900 35900 35900 35900 0
131 20250403 160800 16077903625 35900 35900 35900 35900 0
132 20250403 160700 16077903625 35900 35900 35900 35900 0
133 20250403 160600 16077903625 35900 35900 35900 35900 0
134 20250403 160500 16077903625 35900 35900 35900 35900 0
135 20250403 160400 16077903625 35900 35900 35900 35900 0
136 20250403 160300 16077903625 35900 35900 35900 35900 0
137 20250403 160200 16077903625 35900 35900 35900 35900 0
138 20250403 160100 16077903625 35900 35900 35900 35900 0
139 20250403 160000 16077903625 35900 35900 35900 35900 0
140 20250403 155900 16077903625 35900 35900 35900 35900 0
141 20250403 155800 16077903625 35900 35900 35900 35900 0
142 20250403 155700 16077903625 35900 35900 35900 35900 0
143 20250403 155600 16077903625 35900 35900 35900 35900 0
144 20250403 155500 16077903625 35900 35900 35900 35900 0
145 20250403 155400 16077903625 35900 35900 35900 35900 0
146 20250403 155300 16077903625 35900 35900 35900 35900 0
147 20250403 155200 16077903625 35900 35900 35900 35900 0
148 20250403 155100 16077903625 35900 35900 35900 35900 0
149 20250403 155000 16077903625 35900 35900 35900 35900 0
150 20250403 154900 16077903625 35900 35900 35900 35900 0
151 20250403 154800 16077903625 35900 35900 35900 35900 0
152 20250403 154700 16077903625 35900 35900 35900 35900 17636
153 20250403 154600 16077903625 35900 35900 35900 35900 0
154 20250403 154500 16077903625 35900 35900 35900 35900 0
155 20250403 154400 16077903625 35900 35900 35900 35900 0
156 20250403 154300 16077903625 35900 35900 35900 35900 0
157 20250403 154200 16077903625 35900 35900 35900 35900 0
158 20250403 154100 16077903625 35900 35900 35900 35900 0
159 20250403 154000 16077903625 35900 35900 35900 35900 0
160 20250403 153900 16077903625 35900 35900 35900 35900 0
161 20250403 153800 16077903625 35900 35900 35900 35900 0
162 20250403 153700 16077903625 35900 35900 35900 35900 0
163 20250403 153600 16077903625 35900 35900 35900 35900 0
164 20250403 153500 16077903625 35900 35900 35900 35900 0
165 20250403 153400 16077903625 35900 35900 35900 35900 0
166 20250403 153300 16077903625 35900 35900 35900 35900 0
167 20250403 153200 16077903625 35900 35900 35900 35900 0
168 20250403 153100 16077903625 35900 35900 35900 35900 0
169 20250403 153000 16077903625 35900 35900 35900 35900 17636
170 20250403 152900 15444771225 35650 35650 35650 35650 0
171 20250403 152800 15444771225 35650 35650 35650 35650 0
172 20250403 152700 15444771225 35650 35650 35650 35650 0
173 20250403 152600 15444771225 35650 35650 35650 35650 0
174 20250403 152500 15444771225 35650 35650 35650 35650 0
175 20250403 152400 15444771225 35650 35650 35650 35650 0
176 20250403 152300 15444771225 35650 35650 35650 35650 0
177 20250403 152200 15444771225 35650 35650 35650 35650 0
178 20250403 152100 15444771225 35650 35650 35650 35650 0
179 20250403 152000 15444771225 35650 35650 35650 35650 0
180 20250403 151900 15444771225 35650 35700 35700 35650 418
181 20250403 151800 15429864025 35700 35700 35750 35650 384
182 20250403 151700 15416162875 35750 35750 35750 35700 961
183 20250403 151600 15381819325 35750 35750 35750 35700 1389
184 20250403 151500 15332174925 35700 35700 35750 35650 1179
185 20250403 151400 15290076425 35650 35600 35700 35600 1337
186 20250403 151300 15242369925 35650 35700 35700 35600 1986
187 20250403 151200 15171602125 35700 35650 35700 35600 2060
188 20250403 151100 15098127925 35700 35700 35700 35650 1186
189 20250403 151000 15055796075 35700 35700 35750 35650 1259
190 20250403 150900 15010851675 35700 35700 35750 35650 5544
191 20250403 150800 14812842175 35700 35750 35800 35650 2534
192 20250403 150700 14722288125 35750 35750 35800 35700 1733
193 20250403 150600 14660331875 35750 35700 35750 35650 2144
194 20250403 150500 14583772525 35650 35700 35750 35650 3622
195 20250403 150400 14454484575 35750 35750 35800 35700 1743
196 20250403 150300 14392171825 35750 35750 35800 35725 1456
197 20250403 150200 14340106825 35750 35750 35800 35700 1944
198 20250403 150100 14270550425 35750 35750 35750 35650 1660
199 20250403 150000 14211231025 35750 35750 35750 35650 1832
200 20250403 145900 14145767025 35750 35750 35750 35700 2187
201 20250403 145800 14067623175 35750 35750 35750 35650 1656
202 20250403 145700 14008461275 35750 35750 35800 35650 3501
203 20250403 145600 13883310375 35750 35750 35800 35750 2313
204 20250403 145500 13800559975 35750 35750 35800 35750 1138
205 20250403 145400 13759853175 35750 35800 35800 35750 1359
206 20250403 145300 13711216375 35750 35800 35800 35700 1556
207 20250403 145200 13655591575 35750 35800 35800 35700 1286
208 20250403 145100 13609568575 35800 35750 35800 35700 2223
209 20250403 145000 13530093875 35750 35750 35800 35700 1689
210 20250403 144900 13469712625 35800 35750 35800 35700 1428
211 20250403 144800 13418639625 35750 35800 35800 35700 2743
212 20250403 144700 13320567275 35800 35800 35800 35750 1513
213 20250403 144600 13266404925 35800 35800 35800 35750 1505
214 20250403 144500 13212531525 35800 35800 35800 35750 1433
215 20250403 144400 13161235375 35800 35800 35850 35800 1412
216 20250403 144300 13110677475 35750 35850 35850 35750 1500
217 20250403 144200 13056949925 35800 35850 35850 35750 1712
218 20250403 144100 12995607725 35850 35850 35900 35800 1679
219 20250403 144000 12935391025 35800 35850 35900 35800 1110
220 20250403 143900 12895589925 35850 35850 35900 35800 1620
221 20250403 143800 12837514525 35850 35800 35850 35750 1287
222 20250403 143700 12791421625 35800 35800 35850 35750 1237
223 20250403 143600 12747119925 35800 35850 35850 35750 1187
224 20250403 143500 12704600175 35800 35800 35900 35800 1562
225 20250403 143400 12648624275 35800 35850 35850 35750 1616
226 20250403 143300 12590750825 35800 35800 35850 35800 1367
227 20250403 143200 12541749375 35850 35850 35850 35800 1262
228 20250403 143100 12496516875 35850 35850 35850 35750 3256
229 20250403 143000 12379914175 35850 35900 35900 35800 2194
230 20250403 142900 12301203275 35900 35900 35900 35850 1440
231 20250403 142800 12249517275 35850 35900 35900 35850 1122
232 20250403 142700 12209245125 35850 35900 35900 35850 2741
233 20250403 142600 12110850975 35900 35900 35900 35850 1218
234 20250403 142500 12067137575 35900 35900 35950 35850 1384
235 20250403 142400 12017448575 35900 35950 35950 35850 1639
236 20250403 142300 11958605875 35950 35950 35950 35900 1473
237 20250403 142200 11905661525 35950 35950 35950 35900 1223
238 20250403 142100 11861698675 35950 35900 35950 35900 1373
239 20250403 142000 11812348875 35900 35900 35950 35900 1295
240 20250403 141900 11765826275 35900 35900 35950 35850 1748
241 20250403 141800 11703073925 35900 35950 35950 35850 1264
242 20250403 141700 11657683475 35950 35950 35950 35900 1452
243 20250403 141600 11605485125 35950 36000 36000 35900 1321
244 20250403 141500 11557999575 36000 36000 36000 35950 1429
245 20250403 141400 11506573325 36000 35950 36000 35950 1196
246 20250403 141300 11463530425 35950 36000 36000 35950 1576
247 20250403 141200 11406821475 36000 35950 36000 35950 1303
248 20250403 141100 11359935675 35950 35950 35950 35900 1207
249 20250403 141000 11316544975 35950 35900 35950 35900 1351
250 20250403 140900 11267997225 35900 35900 35900 35850 1332
251 20250403 140800 11220189025 35900 35900 35900 35800 1643
252 20250403 140700 11161266375 35900 35900 35900 35800 2076
253 20250403 140600 11086858675 35900 35900 35900 35850 1583
254 20250403 140500 11030055825 35900 35950 35950 35850 1571
255 20250403 140400 10973657225 35900 35950 35950 35850 1433
256 20250403 140300 10922171375 35950 35950 35950 35900 924
257 20250403 140200 10888961325 35900 35900 35950 35850 1687
258 20250403 140100 10828346775 35900 35900 35900 35850 898
259 20250403 140000 10796120075 35900 35900 35900 35850 1303
260 20250403 135900 10749343425 35850 35850 35900 35800 816
261 20250403 135800 10720075475 35850 35900 35900 35800 1359
262 20250403 135700 10671346525 35900 35850 35900 35850 934
263 20250403 135600 10637820525 35850 35900 35950 35850 2441
264 20250403 135500 10550249775 35950 35900 35950 35850 967
265 20250403 135400 10515530975 35900 35850 35900 35850 844
266 20250403 135300 10485236625 35900 35950 35950 35900 1300
267 20250403 135200 10438531475 35900 35900 35950 35900 1061
268 20250403 135100 10400392725 35900 35950 35950 35900 864
269 20250403 135000 10369334575 35900 35900 35950 35850 838
270 20250403 134900 10339236950 35900 36000 36000 35850 1868
271 20250403 134800 10272129350 36000 36000 36000 35900 1150
272 20250403 134700 10230774050 36000 35950 36000 35900 797
273 20250403 134600 10202118150 35950 35950 36000 35900 1317
274 20250403 134500 10154795050 35950 35950 36000 35900 1072
275 20250403 134400 10116228100 35950 35950 36000 35900 1187
276 20250403 134300 10073544900 35950 35950 36000 35900 647
277 20250403 134200 10050284700 35950 35950 35950 35900 992
278 20250403 134100 10014628750 35950 36000 36000 35900 1486
279 20250403 134000 9961177750 35950 35950 36000 35900 1444
280 20250403 133900 9909258475 35950 35950 35950 35900 759
281 20250403 133800 9881983225 35950 35950 35950 35900 839
282 20250403 133700 9851821675 35950 35900 35950 35900 1136
283 20250403 133600 9810995825 35950 35950 35950 35900 1178
284 20250403 133500 9768647850 35950 35950 35950 35900 800
285 20250403 133400 9739890750 35950 35950 35950 35900 1053
286 20250403 133300 9702043800 35950 35950 35950 35900 1127
287 20250403 133200 9661533800 35900 35950 35950 35900 694
288 20250403 133100 9636590500 35950 35950 35950 35900 1157
289 20250403 133000 9595007500 35950 35950 35950 35900 985
290 20250403 132900 9559603925 35900 35950 35950 35900 851
291 20250403 132800 9529018525 35900 35900 35950 35900 741
292 20250403 132700 9502389375 35900 35950 35950 35850 1207
293 20250403 132600 9459024025 35900 35950 35950 35900 776
294 20250403 132500 9431144400 35950 35900 35950 35850 949
295 20250403 132400 9397043200 35900 35950 35950 35850 945
296 20250403 132300 9363106500 35900 35950 35950 35900 1216
297 20250403 132200 9319401525 35950 35900 35950 35850 1021
298 20250403 132100 9282706675 35950 35900 35950 35850 584
299 20250403 132000 9261734975 35900 35900 35950 35850 1026
300 20250403 131900 9224890850 35900 35900 35950 35850 844
301 20250403 131800 9194575950 35900 35950 35950 35850 958
302 20250403 131700 9160162600 35900 35900 35950 35850 894
303 20250403 131600 9128072125 35875 35900 35900 35850 815
304 20250403 131500 9098815900 35850 35900 35900 35800 1014
305 20250403 131400 9062434000 35900 35900 35900 35850 716
306 20250403 131300 9036730600 35850 35850 35900 35850 1139
307 20250403 131200 8995847650 35850 35900 35900 35800 407
308 20250403 131100 8981249100 35850 35850 35900 35800 930
309 20250403 131000 8947905150 35850 35800 35900 35800 974
310 20250403 130900 8912985875 35800 35850 35850 35750 798
311 20250403 130800 8884400775 35750 35800 35850 35750 1022
312 20250403 130700 8847796775 35800 35750 35800 35750 748
313 20250403 130600 8821030675 35750 35750 35800 35750 966
314 20250403 130500 8786449450 35800 35800 35850 35800 946
315 20250403 130400 8752554950 35800 35850 35850 35750 683
316 20250403 130300 8728088800 35850 35850 35850 35750 1024
317 20250403 130200 8691404050 35800 35800 35850 35750 796
318 20250403 130100 8662897350 35850 35800 35850 35750 860
319 20250403 130000 8632105950 35800 35850 35850 35750 311
320 20250403 125900 8620975075 35800 35800 35850 35750 1235
321 20250403 125800 8576756075 35800 35800 35850 35750 825
322 20250403 125700 8547227425 35800 35800 35800 35750 542
323 20250403 125600 8527828275 35750 35800 35800 35750 839
324 20250403 125500 8497803625 35800 35800 35850 35750 912
325 20250403 125400 8465134925 35800 35750 35850 35750 744
326 20250403 125300 8438500500 35800 35800 35850 35750 691
327 20250403 125200 8413767175 35800 35800 35850 35750 596
328 20250403 125100 8392421525 35800 35800 35850 35750 1034
329 20250403 125000 8355402825 35750 35800 35850 35750 592
330 20250403 124900 8334218650 35800 35800 35850 35750 664
331 20250403 124800 8310454800 35800 35800 35800 35750 935
332 20250403 124700 8276989975 35750 35750 35800 35750 839
333 20250403 124600 8246973125 35750 35750 35825 35750 717
334 20250403 124500 8221306125 35800 35800 35800 35750 652
335 20250403 124400 8197982775 35800 35800 35850 35750 1055
336 20250403 124300 8160204350 35750 35800 35850 35750 580
337 20250403 124200 8139430950 35800 35850 35850 35800 592
338 20250403 124100 8118215600 35850 35800 35850 35800 444
339 20250403 124000 8102312500 35900 35850 35900 35800 1294
340 20250403 123900 8055915975 35800 35800 35850 35800 457
341 20250403 123800 8039545525 35800 35850 35850 35800 752
342 20250403 123700 8012605325 35800 35850 35850 35800 492
343 20250403 123600 7994980975 35850 35775 35850 35750 869
344 20250403 123500 7963855425 35750 35800 35850 35750 675
345 20250403 123400 7939695125 35800 35800 35850 35750 772
346 20250403 123300 7912068400 35800 35850 35850 35750 1191
347 20250403 123200 7869420300 35800 35750 35850 35750 645
348 20250403 123100 7846318850 35800 35800 35850 35750 779
349 20250403 123000 7818427700 35800 35750 35800 35700 606
350 20250403 122900 7796743225 35800 35800 35850 35700 748
351 20250403 122800 7769975525 35800 35800 35850 35750 893
352 20250403 122700 7738007275 35750 35800 35800 35750 609
353 20250403 122600 7716216625 35750 35800 35800 35750 909
354 20250403 122500 7683685025 35800 35750 35800 35750 698
355 20250403 122400 7658718275 35750 35800 35800 35750 397
356 20250403 122300 7644511450 35800 35750 35800 35750 849
357 20250403 122200 7614133350 35800 35800 35800 35700 414
358 20250403 122100 7599321000 35800 35750 35850 35750 1075
359 20250403 122000 7560850850 35750 35700 35800 35700 276
360 20250403 121900 7550979725 35750 35750 35800 35750 952
361 20250403 121800 7516918475 35750 35750 35800 35700 599
362 20250403 121700 7495506025 35750 35750 35800 35700 731
363 20250403 121600 7469366975 35800 35750 35800 35700 853
364 20250403 121500 7438855425 35700 35750 35800 35700 734
365 20250403 121400 7412624450 35750 35750 35750 35700 1316
366 20250403 121300 7365596525 35750 35700 35750 35700 584
367 20250403 121200 7344718875 35750 35800 35825 35750 978
368 20250403 121100 7309735425 35800 35800 35800 35750 837
369 20250403 121000 7279773825 35750 35800 35850 35750 615
370 20250403 120900 7257749100 35850 35850 35850 35750 946
371 20250403 120800 7223856250 35800 35750 35850 35750 568
372 20250403 120700 7203524200 35850 35800 35850 35750 797
373 20250403 120600 7174973650 35800 35800 35850 35800 685
374 20250403 120500 7150441100 35850 35900 35900 35750 834
375 20250403 120400 7120547750 35850 35850 35850 35800 805
376 20250403 120300 7091702425 35850 35850 35900 35800 356
377 20250403 120200 7078943025 35850 35800 35900 35750 811
378 20250403 120100 7049872075 35800 35850 35850 35800 957
379 20250403 120000 7015574775 35850 35850 35850 35750 542
380 20250403 115900 6996164125 35850 35800 35850 35750 1143
381 20250403 115800 6955254725 35800 35850 35850 35750 856
382 20250403 115700 6924601475 35850 35850 35850 35800 1037
383 20250403 115600 6887430425 35850 35800 35850 35800 430
384 20250403 115500 6872023375 35850 35850 35850 35800 927
385 20250403 115400 6838795125 35850 35800 35850 35800 585
386 20250403 115300 6817823650 35800 35800 35850 35800 940
387 20250403 115200 6784140600 35800 35800 35850 35750 517
388 20250403 115100 6765620950 35800 35800 35850 35700 1547
389 20250403 115000 6710299900 35800 35750 35850 35750 1088
390 20250403 114900 6671339300 35800 35850 35850 35800 566
391 20250403 114800 6651057250 35850 35750 35850 35750 922
392 20250403 114700 6618052575 35800 35800 35800 35750 735
393 20250403 114600 6591742925 35800 35800 35800 35750 938
394 20250403 114500 6558171925 35800 35750 35800 35700 553
395 20250403 114400 6538407500 35750 35750 35750 35700 771
396 20250403 114300 6510854575 35750 35750 35750 35700 1899
397 20250403 114200 6442965475 35800 35800 35850 35750 3210
398 20250403 114100 6327906875 35800 35800 35850 35800 403
399 20250403 114000 6313462825 35800 35800 35850 35750 1311
400 20250403 113900 6266529875 35800 35800 35800 35750 1043
401 20250403 113800 6229191675 35800 35750 35800 35750 978
402 20250403 113700 6194184000 35800 35900 35900 35800 1004
403 20250403 113600 6158219650 35850 35900 35900 35850 693
404 20250403 113500 6133349550 35900 35900 35900 35850 775
405 20250403 113400 6105530200 35900 35850 35900 35800 881
406 20250403 113300 6073920075 35900 35850 35900 35850 395
407 20250403 113200 6059745925 35900 35750 35900 35750 1211
408 20250403 113100 6016339075 35750 35800 35850 35750 850
409 20250403 113000 5985913725 35850 35850 35900 35800 723
410 20250403 112900 5960000625 35850 35850 35900 35850 1171
411 20250403 112800 5917983875 35850 35850 35900 35850 877
412 20250403 112700 5886505750 35850 35850 35900 35800 660
413 20250403 112600 5862833750 35850 35850 35900 35850 889
414 20250403 112500 5830940900 35850 35850 35900 35800 432
415 20250403 112400 5815444650 35900 35850 35900 35800 1198
416 20250403 112300 5772483075 35850 35850 35900 35800 602
417 20250403 112200 5750904825 35800 35900 35900 35800 951
418 20250403 112100 5716780575 35900 35900 35950 35850 693
419 20250403 112000 5691895375 35850 35900 35950 35850 3396
420 20250403 111900 5569970525 35850 35850 35900 35800 1039
421 20250403 111800 5532711125 35800 35850 35850 35750 2574
422 20250403 111700 5440486900 35850 35800 35850 35750 1336
423 20250403 111600 5392633300 35775 35750 35800 35700 1279
424 20250403 111500 5346901300 35750 35750 35750 35700 1912
425 20250403 111400 5278558300 35750 35750 35750 35650 1016
426 20250403 111300 5242268000 35700 35650 35750 35600 1085
427 20250403 111200 5203548700 35700 35700 35700 35650 704
428 20250403 111100 5178426200 35650 35650 35700 35650 478
429 20250403 111000 5161368050 35700 35600 35700 35600 855
430 20250403 110900 5130872300 35650 35650 35700 35600 912
431 20250403 110800 5098374850 35600 35650 35700 35600 769
432 20250403 110700 5070946825 35650 35600 35700 35600 978
433 20250403 110600 5036050225 35650 35650 35750 35650 2287
434 20250403 110500 4954407475 35700 35600 35700 35600 1946
435 20250403 110400 4885030925 35650 35600 35675 35600 454
436 20250403 110300 4868853750 35600 35600 35675 35550 2361
437 20250403 110200 4784790750 35550 35600 35600 35550 1147
438 20250403 110100 4743960650 35550 35550 35600 35550 724
439 20250403 110000 4718203450 35550 35600 35600 35550 534
440 20250403 105900 4699204600 35600 35550 35600 35550 690
441 20250403 105800 4674651800 35550 35550 35600 35550 456
442 20250403 105700 4658433875 35600 35600 35600 35550 657
443 20250403 105600 4635049525 35600 35550 35600 35500 1103
444 20250403 105500 4595828025 35550 35550 35600 35400 1598
445 20250403 105400 4539081825 35550 35500 35600 35500 592
446 20250403 105300 4518021950 35550 35550 35600 35500 522
447 20250403 105200 4499476400 35550 35550 35600 35500 473
448 20250403 105100 4482662450 35600 35550 35600 35500 349
449 20250403 105000 4470252050 35500 35550 35600 35500 2922
450 20250403 104900 4366295950 35550 35400 35550 35350 3383
451 20250403 104800 4246270500 35400 35400 35450 35350 2333
452 20250403 104700 4163676725 35400 35300 35400 35250 623
453 20250403 104600 4141666025 35300 35250 35300 35250 471
454 20250403 104500 4125042075 35250 35200 35250 35150 771
455 20250403 104400 4097898775 35250 35200 35250 35100 4481
456 20250403 104300 3940368675 35200 35150 35200 35150 262
457 20250403 104200 3931151275 35200 35050 35200 35050 2651
458 20250403 104100 3838050025 35100 35150 35150 35050 2948
459 20250403 104000 3734570775 35100 35100 35150 35100 606
460 20250403 103900 3713295625 35150 35100 35150 35100 330
461 20250403 103800 3701708575 35150 35100 35150 35100 459
462 20250403 103700 3685581375 35100 35100 35150 35100 438
463 20250403 103600 3670202275 35100 35100 35150 35100 616
464 20250403 103500 3648575925 35150 35100 35150 35100 717
465 20250403 103400 3623394725 35100 35200 35200 35100 2976
466 20250403 103300 3518908675 35150 35200 35250 35150 1347
467 20250403 103200 3471528975 35250 35200 35250 35200 354
468 20250403 103100 3459063175 35250 35200 35250 35200 642
469 20250403 103000 3436445100 35200 35200 35250 35200 387
470 20250403 102900 3422815550 35250 35250 35250 35200 307
471 20250403 102800 3412002200 35250 35250 35300 35200 581
472 20250403 102700 3391517550 35300 35300 35300 35250 871
473 20250403 102600 3360800150 35300 35350 35350 35250 402
474 20250403 102500 3346620000 35300 35350 35350 35300 287
475 20250403 102400 3336484100 35300 35350 35350 35300 167
476 20250403 102300 3330584550 35350 35250 35350 35250 586
477 20250403 102200 3309891850 35350 35250 35350 35250 1336
478 20250403 102100 3262760800 35250 35300 35300 35250 471
479 20250403 102000 3246135400 35300 35350 35350 35300 406
480 20250403 101900 3231798500 35350 35350 35350 35300 439
481 20250403 101800 3216284250 35300 35350 35350 35250 302
482 20250403 101700 3205620700 35350 35350 35350 35250 599
483 20250403 101600 3184476750 35350 35350 35400 35350 585
484 20250403 101500 3163781050 35350 35400 35400 35300 1218
485 20250403 101400 3120732400 35400 35350 35400 35350 230
486 20250403 101300 3112597100 35350 35400 35400 35350 288
487 20250403 101200 3102408800 35350 35350 35400 35300 1125
488 20250403 101100 3062637750 35350 35350 35350 35300 272
489 20250403 101000 3053027150 35350 35350 35350 35300 364
490 20250403 100900 3040171350 35300 35250 35300 35250 1252
491 20250403 100800 2996020000 35250 35200 35300 35200 613
492 20250403 100700 2974401600 35250 35250 35250 35200 594
493 20250403 100600 2953475700 35250 35150 35250 35150 258
494 20250403 100500 2944385950 35250 35200 35250 35150 1124
495 20250403 100400 2904819950 35200 35200 35250 35150 1659
496 20250403 100300 2846448200 35250 35250 35250 35200 406
497 20250403 100200 2832147800 35250 35200 35250 35150 1121
498 20250403 100100 2792684250 35250 35200 35300 35200 527
499 20250403 100000 2774124950 35250 35250 35300 35200 1210
500 20250403 095900 2731484450 35200 35250 35250 35200 363
501 20250403 095800 2718699100 35250 35250 35250 35200 233
502 20250403 095700 2710495000 35250 35200 35250 35200 513
503 20250403 095600 2692434950 35200 35200 35200 35150 561
504 20250403 095500 2672695300 35150 35200 35250 35150 508
505 20250403 095400 2654811900 35250 35250 35250 35200 633
506 20250403 095300 2632523750 35250 35300 35300 35200 442
507 20250403 095200 2616936250 35250 35250 35300 35200 795
508 20250403 095100 2588926150 35250 35150 35250 35100 1364
509 20250403 095000 2540956250 35150 35250 35250 35150 221
510 20250403 094900 2533170750 35250 35150 35250 35150 1198
511 20250403 094800 2490998150 35200 35100 35200 35100 503
512 20250403 094700 2473313650 35150 35200 35200 35100 652
513 20250403 094600 2450391150 35200 35200 35200 35150 265
514 20250403 094500 2441068300 35200 35150 35200 35050 997
515 20250403 094400 2406047700 35100 35150 35150 35100 84
516 20250403 094300 2403096850 35150 35150 35150 35100 960
517 20250403 094200 2369392350 35150 35150 35200 35100 1579
518 20250403 094100 2313900600 35150 35100 35150 35100 458
519 20250403 094000 2297809350 35150 35150 35150 35100 379
520 20250403 093900 2284503050 35150 35100 35150 35100 298
521 20250403 093800 2274040900 35150 35150 35150 35100 446
522 20250403 093700 2258370200 35150 35150 35150 35100 1364
523 20250403 093600 2210458650 35150 35150 35150 35100 418
524 20250403 093500 2195778075 35150 35200 35200 35100 617
525 20250403 093400 2174092825 35150 35200 35200 35150 950
526 20250403 093300 2140687925 35200 35200 35200 35150 181
527 20250403 093200 2134322125 35150 35150 35200 35150 353
528 20250403 093100 2121913325 35150 35250 35250 35150 1499
529 20250403 093000 2069160575 35250 35150 35250 35150 678
530 20250403 092900 2045296775 35150 35200 35200 35150 449
531 20250403 092800 2029500525 35250 35200 35250 35150 1306
532 20250403 092700 1983531075 35200 35200 35250 35150 936
533 20250403 092600 1950593475 35200 35200 35250 35200 1033
534 20250403 092500 1914212175 35200 35200 35250 35150 789
535 20250403 092400 1886435875 35200 35200 35250 35150 447
536 20250403 092300 1870703375 35200 35300 35300 35150 629
537 20250403 092200 1848548650 35300 35250 35300 35150 330
538 20250403 092100 1836918600 35250 35200 35250 35150 1115
539 20250403 092000 1797690450 35200 35200 35250 35200 239
540 20250403 091900 1789271800 35250 35200 35250 35150 415
541 20250403 091800 1774660900 35200 35150 35200 35100 237
542 20250403 091700 1766329000 35100 35150 35250 35100 2488
543 20250403 091600 1678876100 35200 35100 35200 35050 2251
544 20250403 091500 1599782250 35100 35150 35150 35050 657
545 20250403 091400 1576706850 35150 35150 35200 35100 739
546 20250403 091300 1550724550 35200 35200 35200 35150 391
547 20250403 091200 1536977900 35150 35150 35200 35100 970
548 20250403 091100 1502889750 35200 35125 35200 35050 2307
549 20250403 091000 1421890175 35100 35150 35150 35100 2819
550 20250403 090900 1322918325 35150 35200 35200 35100 382
551 20250403 090800 1309489225 35100 35150 35200 35100 9312
552 20250403 090700 981766575 35150 35200 35200 35100 840
553 20250403 090600 952241925 35200 35250 35300 35100 904
554 20250403 090500 920417775 35300 35050 35300 35000 3499
555 20250403 090400 797523475 35050 35100 35100 35050 1127
556 20250403 090300 757997025 35100 35100 35150 35050 2013
557 20250403 090200 687356525 35050 35100 35150 34950 1752
558 20250403 090100 625928425 35000 34900 35000 34900 4020
559 20250403 090000 485336100 34900 35100 35150 34900 13846