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

581
010770/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183900,42933219655,7650,7650,7650,7650,9918
20250403,183800,42933219655,7650,7650,7650,7650,0
20250403,183700,42933219655,7650,7650,7650,7650,0
20250403,183600,42933219655,7650,7650,7650,7650,0
20250403,183500,42933219655,7650,7650,7650,7650,0
20250403,183400,42933219655,7650,7650,7650,7650,0
20250403,183300,42933219655,7650,7650,7650,7650,0
20250403,183200,42933219655,7650,7650,7650,7650,0
20250403,183100,42933219655,7650,7650,7650,7650,0
20250403,183000,42933219655,7650,7650,7650,7650,0
20250403,182900,42933219655,7650,7650,7650,7650,0
20250403,182800,42933219655,7650,7650,7650,7650,0
20250403,182700,42933219655,7650,7650,7650,7650,0
20250403,182600,42933219655,7650,7650,7650,7650,0
20250403,182500,42933219655,7650,7650,7650,7650,0
20250403,182400,42933219655,7650,7650,7650,7650,0
20250403,182300,42933219655,7650,7650,7650,7650,0
20250403,182200,42933219655,7650,7650,7650,7650,0
20250403,182100,42933219655,7650,7650,7650,7650,0
20250403,182000,42933219655,7650,7650,7650,7650,0
20250403,181900,42933219655,7650,7650,7650,7650,0
20250403,181800,42933219655,7650,7650,7650,7650,0
20250403,181700,42933219655,7650,7650,7650,7650,0
20250403,181600,42933219655,7650,7650,7650,7650,0
20250403,181500,42933219655,7650,7650,7650,7650,0
20250403,181400,42933219655,7650,7650,7650,7650,0
20250403,181300,42933219655,7650,7650,7650,7650,0
20250403,181200,42933219655,7650,7650,7650,7650,0
20250403,181100,42933219655,7650,7650,7650,7650,0
20250403,181000,42933219655,7650,7650,7650,7650,0
20250403,180900,42933219655,7650,7650,7650,7650,9918
20250403,180800,42933219655,7650,7650,7650,7650,0
20250403,180700,42933219655,7650,7650,7650,7650,0
20250403,180600,42933219655,7650,7650,7650,7650,0
20250403,180500,42933219655,7650,7650,7650,7650,0
20250403,180400,42933219655,7650,7650,7650,7650,0
20250403,180300,42933219655,7650,7650,7650,7650,0
20250403,180200,42933219655,7650,7650,7650,7650,0
20250403,180100,42933219655,7650,7650,7650,7650,0
20250403,180000,42933219655,7650,7650,7650,7650,0
20250403,175900,42933219655,7650,7650,7650,7650,0
20250403,175800,42933219655,7650,7650,7650,7650,0
20250403,175700,42933219655,7650,7650,7650,7650,0
20250403,175600,42933219655,7650,7650,7650,7650,0
20250403,175500,42933219655,7650,7650,7650,7650,0
20250403,175400,42933219655,7650,7650,7650,7650,0
20250403,175300,42933219655,7650,7650,7650,7650,0
20250403,175200,42933219655,7650,7650,7650,7650,0
20250403,175100,42933219655,7650,7650,7650,7650,0
20250403,175000,42933219655,7650,7650,7650,7650,0
20250403,174900,42933219655,7650,7650,7650,7650,0
20250403,174800,42933219655,7650,7650,7650,7650,0
20250403,174700,42933219655,7650,7650,7650,7650,0
20250403,174600,42933219655,7650,7650,7650,7650,0
20250403,174500,42933219655,7650,7650,7650,7650,0
20250403,174400,42933219655,7650,7650,7650,7650,0
20250403,174300,42933219655,7650,7650,7650,7650,0
20250403,174200,42933219655,7650,7650,7650,7650,0
20250403,174100,42933219655,7650,7650,7650,7650,0
20250403,174000,42933219655,7650,7650,7650,7650,0
20250403,173900,42933219655,7650,7650,7650,7650,9918
20250403,173800,42933219655,7650,7650,7650,7650,0
20250403,173700,42933219655,7650,7650,7650,7650,0
20250403,173600,42933219655,7650,7650,7650,7650,0
20250403,173500,42933219655,7650,7650,7650,7650,0
20250403,173400,42933219655,7650,7650,7650,7650,0
20250403,173300,42933219655,7650,7650,7650,7650,0
20250403,173200,42933219655,7650,7650,7650,7650,0
20250403,173100,42933219655,7650,7650,7650,7650,0
20250403,173000,42933219655,7650,7650,7650,7650,0
20250403,172900,42933219655,7650,7650,7650,7650,0
20250403,172800,42933219655,7650,7650,7650,7650,0
20250403,172700,42933219655,7650,7650,7650,7650,0
20250403,172600,42933219655,7650,7650,7650,7650,0
20250403,172500,42933219655,7650,7650,7650,7650,0
20250403,172400,42933219655,7650,7650,7650,7650,0
20250403,172300,42933219655,7650,7650,7650,7650,0
20250403,172200,42933219655,7650,7650,7650,7650,0
20250403,172100,42933219655,7650,7650,7650,7650,0
20250403,172000,42933219655,7650,7650,7650,7650,0
20250403,171900,42933219655,7650,7650,7650,7650,0
20250403,171800,42933219655,7650,7650,7650,7650,0
20250403,171700,42933219655,7650,7650,7650,7650,0
20250403,171600,42933219655,7650,7650,7650,7650,0
20250403,171500,42933219655,7650,7650,7650,7650,0
20250403,171400,42933219655,7650,7650,7650,7650,0
20250403,171300,42933219655,7650,7650,7650,7650,0
20250403,171200,42933219655,7650,7650,7650,7650,0
20250403,171100,42933219655,7650,7650,7650,7650,0
20250403,171000,42933219655,7650,7650,7650,7650,0
20250403,170900,42933219655,7650,7650,7650,7650,9918
20250403,170800,42933219655,7650,7650,7650,7650,0
20250403,170700,42933219655,7650,7650,7650,7650,0
20250403,170600,42933219655,7650,7650,7650,7650,0
20250403,170500,42933219655,7650,7650,7650,7650,0
20250403,170400,42933219655,7650,7650,7650,7650,0
20250403,170300,42933219655,7650,7650,7650,7650,0
20250403,170200,42933219655,7650,7650,7650,7650,0
20250403,170100,42933219655,7650,7650,7650,7650,0
20250403,170000,42933219655,7650,7650,7650,7650,0
20250403,165900,42933219655,7650,7650,7650,7650,0
20250403,165800,42933219655,7650,7650,7650,7650,0
20250403,165700,42933219655,7650,7650,7650,7650,0
20250403,165600,42933219655,7650,7650,7650,7650,0
20250403,165500,42933219655,7650,7650,7650,7650,0
20250403,165400,42933219655,7650,7650,7650,7650,0
20250403,165300,42933219655,7650,7650,7650,7650,0
20250403,165200,42933219655,7650,7650,7650,7650,0
20250403,165100,42933219655,7650,7650,7650,7650,0
20250403,165000,42933219655,7650,7650,7650,7650,0
20250403,164900,42933219655,7650,7650,7650,7650,0
20250403,164800,42933219655,7650,7650,7650,7650,0
20250403,164700,42933219655,7650,7650,7650,7650,0
20250403,164600,42933219655,7650,7650,7650,7650,0
20250403,164500,42933219655,7650,7650,7650,7650,0
20250403,164400,42933219655,7650,7650,7650,7650,0
20250403,164300,42933219655,7650,7650,7650,7650,0
20250403,164200,42933219655,7650,7650,7650,7650,0
20250403,164100,42933219655,7650,7650,7650,7650,0
20250403,164000,42933219655,7650,7650,7650,7650,0
20250403,163900,42933219655,7650,7650,7650,7650,9918
20250403,163800,42933219655,7650,7650,7650,7650,0
20250403,163700,42933219655,7650,7650,7650,7650,0
20250403,163600,42933219655,7650,7650,7650,7650,0
20250403,163500,42933219655,7650,7650,7650,7650,0
20250403,163400,42933219655,7650,7650,7650,7650,0
20250403,163300,42933219655,7650,7650,7650,7650,0
20250403,163200,42933219655,7650,7650,7650,7650,0
20250403,163100,42933219655,7650,7650,7650,7650,0
20250403,163000,42933219655,7650,7650,7650,7650,0
20250403,162900,42933219655,7650,7650,7650,7650,0
20250403,162800,42933219655,7650,7650,7650,7650,0
20250403,162700,42933219655,7650,7650,7650,7650,0
20250403,162600,42933219655,7650,7650,7650,7650,0
20250403,162500,42933219655,7650,7650,7650,7650,0
20250403,162400,42933219655,7650,7650,7650,7650,0
20250403,162300,42933219655,7650,7650,7650,7650,0
20250403,162200,42933219655,7650,7650,7650,7650,0
20250403,162100,42933219655,7650,7650,7650,7650,0
20250403,162000,42933219655,7650,7650,7650,7650,0
20250403,161900,42933219655,7650,7650,7650,7650,0
20250403,161800,42933219655,7650,7650,7650,7650,0
20250403,161700,42933219655,7650,7650,7650,7650,0
20250403,161600,42933219655,7650,7650,7650,7650,0
20250403,161500,42933219655,7650,7650,7650,7650,0
20250403,161400,42933219655,7650,7650,7650,7650,0
20250403,161300,42933219655,7650,7650,7650,7650,0
20250403,161200,42933219655,7650,7650,7650,7650,0
20250403,161100,42933219655,7650,7650,7650,7650,0
20250403,161000,42933219655,7650,7650,7650,7650,0
20250403,160900,42933219655,7650,7650,7650,7650,9918
20250403,160800,42933219655,7650,7650,7650,7650,0
20250403,160700,42933219655,7650,7650,7650,7650,0
20250403,160600,42933219655,7650,7650,7650,7650,0
20250403,160500,42933219655,7650,7650,7650,7650,0
20250403,160400,42933219655,7650,7650,7650,7650,0
20250403,160300,42933219655,7650,7650,7650,7650,0
20250403,160200,42933219655,7650,7650,7650,7650,0
20250403,160100,42933219655,7650,7650,7650,7650,0
20250403,160000,42933219655,7650,7650,7650,7650,0
20250403,155900,42933219655,7650,7650,7650,7650,0
20250403,155800,42933219655,7650,7650,7650,7650,0
20250403,155700,42933219655,7650,7650,7650,7650,0
20250403,155600,42933219655,7650,7650,7650,7650,0
20250403,155500,42933219655,7650,7650,7650,7650,0
20250403,155400,42933219655,7650,7650,7650,7650,0
20250403,155300,42933219655,7650,7650,7650,7650,0
20250403,155200,42933219655,7650,7650,7650,7650,0
20250403,155100,42933219655,7650,7650,7650,7650,0
20250403,155000,42933219655,7650,7650,7650,7650,0
20250403,154900,42933219655,7650,7650,7650,7650,0
20250403,154800,42933219655,7650,7650,7650,7650,0
20250403,154700,42933219655,7650,7650,7650,7650,0
20250403,154600,42933219655,7650,7650,7650,7650,0
20250403,154500,42933219655,7650,7650,7650,7650,0
20250403,154400,42933219655,7650,7650,7650,7650,0
20250403,154300,42933219655,7650,7650,7650,7650,0
20250403,154200,42933219655,7650,7650,7650,7650,0
20250403,154100,42933219655,7650,7650,7650,7650,0
20250403,154000,42933219655,7650,7650,7650,7650,0
20250403,153900,42933219655,7650,7650,7650,7650,9918
20250403,153800,42933219655,7650,7650,7650,7650,0
20250403,153700,42933219655,7650,7650,7650,7650,0
20250403,153600,42933219655,7650,7650,7650,7650,0
20250403,153500,42933219655,7650,7650,7650,7650,0
20250403,153400,42933219655,7650,7650,7650,7650,0
20250403,153300,42933219655,7650,7650,7650,7650,0
20250403,153200,42933219655,7650,7650,7650,7650,0
20250403,153100,42933219655,7650,7650,7650,7650,0
20250403,153000,42933219655,7650,7650,7650,7650,9918
20250403,152900,42857346955,7650,7650,7650,7650,0
20250403,152800,42857346955,7650,7650,7650,7650,0
20250403,152700,42857346955,7650,7650,7650,7650,0
20250403,152600,42857346955,7650,7650,7650,7650,0
20250403,152500,42857346955,7650,7650,7650,7650,0
20250403,152400,42857346955,7650,7650,7650,7650,0
20250403,152300,42857346955,7650,7650,7650,7650,0
20250403,152200,42857346955,7650,7650,7650,7650,0
20250403,152100,42857346955,7650,7650,7650,7650,0
20250403,152000,42857346955,7650,7650,7650,7650,0
20250403,151900,42857346955,7650,7640,7650,7630,97808
20250403,151800,42109289405,7640,7500,7640,7500,44709
20250403,151700,41769442535,7500,7480,7550,7370,17867
20250403,151600,41636333135,7490,7575,7600,7470,19094
20250403,151500,41492213385,7590,7540,7590,7540,8319
20250403,151400,41429270755,7540,7550,7560,7540,9003
20250403,151300,41361291365,7560,7530,7590,7500,14890
20250403,151200,41248754380,7520,7460,7540,7430,12370
20250403,151100,41156366550,7460,7390,7460,7380,7612
20250403,151000,41099937930,7390,7390,7440,7390,3142
20250403,150900,41076653960,7400,7380,7440,7380,4918
20250403,150800,41040308980,7380,7400,7480,7360,10987
20250403,150700,40958812710,7420,7380,7430,7330,9719
20250403,150600,40887195070,7370,7470,7530,7330,29802
20250403,150500,40665698230,7470,7490,7590,7450,29678
20250403,150400,40442170215,7480,7490,7500,7430,14842
20250403,150300,40331221240,7480,7490,7500,7480,9521
20250403,150200,40259917970,7490,7510,7530,7480,12026
20250403,150100,40169702325,7500,7490,7530,7470,22683
20250403,150000,39999692105,7480,7390,7490,7360,18220
20250403,145900,39864243365,7390,7350,7390,7280,16098
20250403,145800,39746620585,7350,7390,7390,7350,7724
20250403,145700,39689713915,7390,7440,7470,7370,24388
20250403,145600,39509062915,7470,7320,7490,7320,20754
20250403,145500,39355069865,7330,7340,7350,7260,23382
20250403,145400,39184248705,7370,7450,7460,7340,19875
20250403,145300,39037741675,7460,7380,7490,7350,36971
20250403,145200,38763561185,7360,7400,7450,7320,38060
20250403,145100,38483058985,7400,6970,7500,6970,134275
20250403,145000,37515025245,6750,6750,6750,6750,0
20250403,144900,37515025245,6750,7120,7200,6750,17151
20250403,144800,37395296395,7120,7360,7410,7050,50487
20250403,144700,37029894965,7400,7480,7490,7360,14265
20250403,144600,36923934165,7490,7520,7520,7410,27035
20250403,144500,36722008515,7520,7560,7580,7510,2862
20250403,144400,36700420955,7580,7540,7590,7500,4248
20250403,144300,36668394715,7510,7520,7540,7500,8176
20250403,144200,36606931910,7530,7600,7600,7520,9523
20250403,144100,36535025290,7600,7580,7620,7580,2959
20250403,144000,36512529650,7570,7610,7620,7570,3522
20250403,143900,36485800255,7610,7590,7620,7570,3933
20250403,143800,36455859865,7560,7560,7560,7530,9189
20250403,143700,36386501425,7600,7590,7620,7550,11489
20250403,143600,36299510105,7590,7630,7640,7590,6019
20250403,143500,36253661635,7630,7600,7630,7600,2908
20250403,143400,36231481525,7600,7620,7630,7590,7456
20250403,143300,36174675675,7630,7640,7640,7610,2834
20250403,143200,36153046875,7640,7610,7640,7590,10399
20250403,143100,36073834735,7640,7630,7650,7600,16154
20250403,143000,35950528725,7610,7620,7640,7580,11843
20250403,142900,35860362205,7620,7650,7650,7570,27563
20250403,142800,35650086955,7650,7590,7650,7580,46495
20250403,142700,35295124955,7590,7590,7590,7540,6642
20250403,142600,35244867755,7590,7560,7590,7560,9220
20250403,142500,35175004605,7570,7520,7570,7490,10551
20250403,142400,35095463870,7520,7460,7530,7450,16918
20250403,142300,34968634180,7450,7460,7480,7450,4090
20250403,142200,34938131620,7470,7500,7510,7470,3550
20250403,142100,34911551010,7470,7450,7500,7410,3599
20250403,142000,34884751060,7450,7490,7500,7450,3884
20250403,141900,34855727690,7480,7540,7540,7480,4726
20250403,141800,34820283430,7540,7460,7550,7460,8748
20250403,141700,34754727400,7460,7530,7530,7430,8273
20250403,141600,34693030460,7530,7460,7530,7460,8098
20250403,141500,34632211890,7460,7485,7500,7460,6498
20250403,141400,34583624565,7485,7480,7500,7460,5741
20250403,141300,34540682340,7480,7520,7530,7460,8611
20250403,141200,34476255300,7500,7510,7560,7470,13908
20250403,141100,34371783760,7510,7435,7510,7410,14372
20250403,141000,34264584930,7430,7460,7500,7430,3820
20250403,140900,34236146680,7500,7480,7530,7410,22594
20250403,140800,34067525330,7480,7430,7490,7390,18084
20250403,140700,33933090995,7430,7390,7450,7320,46244
20250403,140600,33591738045,7420,7460,7500,7390,15146
20250403,140500,33478912195,7470,7510,7520,7350,49702
20250403,140400,33110355655,7490,7510,7560,7480,22336
20250403,140300,32942777120,7510,7595,7600,7510,19516
20250403,140200,32795147015,7600,7550,7600,7530,21333
20250403,140100,32633433205,7550,7600,7610,7500,21187
20250403,140000,32473611535,7590,7630,7640,7520,28523
20250403,135900,32257254125,7640,7500,7640,7490,60607
20250403,135800,31798297365,7500,7380,7530,7380,47592
20250403,135700,31443473285,7370,7370,7600,7330,64964
20250403,135600,30959826850,7350,7200,7380,7150,71916
20250403,135500,30437153280,7170,7530,7570,7100,148255
20250403,135400,29354980335,7520,7600,7620,7430,61501
20250403,135300,28893305285,7590,7650,7650,7510,168662
20250403,135200,27604049845,7650,7650,7650,7650,3955
20250403,135100,27573794095,7650,7650,7650,7650,150
20250403,135000,27572646595,7650,7650,7650,7650,886
20250403,134900,27565868695,7650,7650,7650,7650,33
20250403,134800,27565616245,7650,7650,7650,7650,92
20250403,134700,27564912445,7650,7650,7650,7650,2
20250403,134600,27564897145,7650,7650,7650,7650,504
20250403,134500,27561041545,7650,7650,7650,7650,0
20250403,134400,27561041545,7650,7650,7650,7650,4
20250403,134300,27561010945,7650,7650,7650,7650,273
20250403,134200,27558922495,7650,7650,7650,7650,122
20250403,134100,27557989195,7650,7650,7650,7650,45
20250403,134000,27557644945,7650,7650,7650,7650,1190
20250403,133900,27548541445,7650,7650,7650,7650,119
20250403,133800,27547631095,7650,7650,7650,7650,9
20250403,133700,27547562245,7650,7650,7650,7650,10
20250403,133600,27547485745,7650,7650,7650,7650,335
20250403,133500,27544922995,7650,7650,7650,7650,546
20250403,133400,27540746095,7650,7650,7650,7650,614
20250403,133300,27536048995,7650,7650,7650,7650,520
20250403,133200,27532070995,7650,7650,7650,7650,424
20250403,133100,27528827395,7650,7650,7650,7650,115
20250403,133000,27527947645,7650,7650,7650,7650,1561
20250403,132900,27516005995,7650,7650,7650,7650,3
20250403,132800,27515983045,7650,7650,7650,7650,919
20250403,132700,27508952695,7650,7650,7650,7650,5047
20250403,132600,27470343145,7650,7650,7650,7650,0
20250403,132500,27470343145,7650,7650,7650,7650,0
20250403,132400,27470343145,7650,7650,7650,7650,1763
20250403,132300,27456856195,7650,7650,7650,7650,184
20250403,132200,27455448595,7650,7650,7650,7650,680
20250403,132100,27450246595,7650,7650,7650,7650,1121
20250403,132000,27441670945,7650,7650,7650,7650,565
20250403,131900,27437348695,7650,7650,7650,7650,501
20250403,131800,27433516045,7650,7650,7650,7650,2528
20250403,131700,27414176845,7650,7650,7650,7650,5790
20250403,131600,27369883345,7650,7650,7650,7650,357
20250403,131500,27367152295,7650,7650,7650,7650,72
20250403,131400,27366601495,7650,7650,7650,7650,281
20250403,131300,27364451845,7650,7650,7650,7650,152
20250403,131200,27363289045,7650,7650,7650,7650,38
20250403,131100,27362998345,7650,7650,7650,7650,1540
20250403,131000,27351217345,7650,7650,7650,7650,7072
20250403,130900,27297116545,7650,7650,7650,7650,1651
20250403,130800,27284486395,7650,7650,7650,7650,154
20250403,130700,27283308295,7650,7650,7650,7650,1041
20250403,130600,27275344645,7650,7650,7650,7650,10114
20250403,130500,27197972545,7650,7650,7650,7650,1535
20250403,130400,27186229795,7650,7650,7650,7650,4983
20250403,130300,27148109845,7650,7650,7650,7650,5888
20250403,130200,27103066645,7650,7650,7650,7650,14623
20250403,130100,26991200695,7650,7650,7650,7650,1869
20250403,130000,26976902845,7650,7650,7650,7650,4332
20250403,125900,26943763045,7650,7650,7650,7650,808
20250403,125800,26937581845,7650,7650,7650,7650,1644
20250403,125700,26925005245,7650,7650,7650,7650,376
20250403,125600,26922128845,7650,7650,7650,7650,2050
20250403,125500,26906446345,7650,7650,7650,7650,4855
20250403,125400,26869305595,7650,7650,7650,7650,3129
20250403,125300,26845368745,7650,7650,7650,7650,1664
20250403,125200,26832639145,7650,7650,7650,7650,1408
20250403,125100,26821867945,7650,7650,7650,7650,1873
20250403,125000,26807539495,7650,7650,7650,7650,497
20250403,124900,26803737445,7650,7650,7650,7650,2376
20250403,124800,26785561045,7650,7650,7650,7650,2571
20250403,124700,26765892895,7650,7650,7650,7650,1994
20250403,124600,26750638795,7650,7650,7650,7650,6345
20250403,124500,26702099545,7650,7650,7650,7650,5124
20250403,124400,26662900945,7650,7650,7650,7650,6300
20250403,124300,26614705945,7650,7650,7650,7650,12047
20250403,124200,26522546395,7650,7650,7650,7650,66621
20250403,124100,26012895745,7650,7420,7650,7420,132613
20250403,124000,25003894835,7410,7400,7460,7400,8273
20250403,123900,24942551805,7420,7420,7480,7400,11822
20250403,123800,24854647220,7420,7480,7500,7380,16335
20250403,123700,24733087225,7460,7470,7530,7460,29102
20250403,123600,24514999505,7450,7450,7500,7445,35361
20250403,123500,24250545415,7445,7380,7445,7370,23757
20250403,123400,24074573245,7380,7340,7380,7330,4561
20250403,123300,24040993570,7340,7360,7360,7310,9508
20250403,123200,23971281180,7360,7370,7380,7320,12053
20250403,123100,23882730825,7370,7420,7450,7340,29061
20250403,123000,23667902705,7420,7330,7440,7330,50365
20250403,122900,23295678680,7340,7280,7340,7260,13930
20250403,122800,23193969280,7280,7290,7290,7250,8552
20250403,122700,23131701345,7290,7250,7300,7240,7642
20250403,122600,23076092695,7230,7220,7270,7220,8960
20250403,122500,23011201385,7220,7220,7220,7200,1043
20250403,122400,23003685265,7220,7190,7230,7190,2683
20250403,122300,22984321555,7190,7240,7240,7190,3978
20250403,122200,22955636390,7240,7180,7240,7180,4794
20250403,122100,22921017565,7170,7180,7220,7170,1785
20250403,122000,22908165440,7180,7140,7180,7140,1390
20250403,121900,22898204120,7140,7130,7140,7130,92
20250403,121800,22897547340,7140,7120,7170,7120,2288
20250403,121700,22881201920,7110,7110,7150,7110,3401
20250403,121600,22857015770,7110,7130,7180,7110,3187
20250403,121500,22834310330,7150,7130,7150,7090,4195
20250403,121400,22804486260,7130,7130,7130,7100,301
20250403,121300,22802342470,7120,7130,7130,7100,3643
20250403,121200,22776417780,7130,7150,7150,7130,1287
20250403,121100,22767235570,7150,7140,7150,7130,1666
20250403,121000,22755354690,7140,7140,7150,7140,2111
20250403,120900,22740281020,7140,7150,7170,7140,1496
20250403,120800,22729581760,7160,7130,7240,7130,17346
20250403,120700,22605057850,7140,7110,7150,7100,1845
20250403,120600,22591919360,7110,7170,7180,7100,13336
20250403,120500,22496774540,7150,7130,7170,7130,1900
20250403,120400,22483200220,7140,7130,7140,7120,461
20250403,120300,22479913800,7120,7120,7150,7110,1251
20250403,120200,22471004670,7150,7120,7150,7100,3574
20250403,120100,22445558060,7120,7110,7140,7090,2055
20250403,120000,22430947010,7100,7130,7130,7100,1934
20250403,115900,22417186610,7140,7150,7150,7130,467
20250403,115800,22413852400,7140,7150,7150,7130,894
20250403,115700,22407472580,7140,7150,7150,7140,561
20250403,115600,22403465430,7155,7080,7170,7080,1592
20250403,115500,22392133055,7080,7110,7110,7060,11268
20250403,115400,22312317065,7120,7130,7150,7110,2885
20250403,115300,22291755475,7130,7130,7150,7120,822
20250403,115200,22285894895,7130,7130,7150,7130,3548
20250403,115100,22260594815,7130,7160,7160,7120,1052
20250403,115000,22253086165,7160,7120,7200,7110,1440
20250403,114900,22242805765,7110,7190,7190,7110,21318
20250403,114800,22090400515,7190,7200,7200,7190,1790
20250403,114700,22077530115,7200,7190,7200,7190,859
20250403,114600,22071348635,7190,7200,7200,7190,3465
20250403,114500,22046433015,7200,7240,7250,7200,2508
20250403,114400,22028340435,7240,7220,7250,7220,5090
20250403,114300,21991526405,7220,7200,7220,7180,551
20250403,114200,21987553435,7190,7180,7230,7170,2554
20250403,114100,21969142625,7210,7190,7220,7160,2374
20250403,114000,21952049945,7180,7170,7180,7140,4994
20250403,113900,21916268065,7180,7140,7190,7130,7549
20250403,113800,21862253745,7140,7150,7150,7110,6486
20250403,113700,21815968245,7160,7210,7210,7160,8405
20250403,113600,21755627975,7210,7210,7240,7190,3006
20250403,113500,21734004425,7240,7260,7260,7190,9057
20250403,113400,21668663965,7260,7230,7260,7220,5802
20250403,113300,21626627295,7240,7240,7260,7240,2770
20250403,113200,21606550215,7250,7280,7280,7250,4341
20250403,113100,21575023055,7260,7290,7360,7250,38702
20250403,113000,21292344805,7300,7190,7300,7190,15539
20250403,112900,21179431085,7190,7210,7220,7190,2504
20250403,112800,21161406805,7210,7230,7230,7200,3864
20250403,112700,21133535195,7210,7260,7260,7210,5479
20250403,112600,21093870405,7260,7220,7260,7210,2911
20250403,112500,21072788225,7230,7230,7235,7210,1768
20250403,112400,21060015470,7230,7245,7280,7230,4535
20250403,112300,21027121325,7240,7200,7240,7200,5816
20250403,112200,20985149995,7200,7240,7240,7180,7047
20250403,112100,20934293355,7240,7270,7280,7230,6943
20250403,112000,20883959270,7280,7220,7290,7220,14229
20250403,111900,20780643660,7220,7150,7240,7130,12136
20250403,111800,20693391450,7130,7140,7160,7130,1711
20250403,111700,20681171490,7140,7130,7160,7130,1569
20250403,111600,20669970850,7150,7150,7160,7130,994
20250403,111500,20662877320,7160,7110,7160,7110,2750
20250403,111400,20643258380,7110,7140,7140,7110,3217
20250403,111300,20620335980,7130,7150,7150,7130,721
20250403,111200,20615187920,7150,7180,7180,7150,6385
20250403,111100,20569483610,7170,7200,7210,7160,5284
20250403,111000,20531490430,7200,7130,7210,7130,10990
20250403,110900,20452597550,7130,7140,7140,7110,3222
20250403,110800,20429623990,7120,7120,7140,7100,2053
20250403,110700,20415009320,7110,7150,7150,7110,3094
20250403,110600,20392964045,7150,7100,7160,7080,2505
20250403,110500,20375105695,7100,7080,7120,7040,12043
20250403,110400,20289942435,7080,7090,7090,7060,6540
20250403,110300,20243713625,7090,7090,7100,7070,3506
20250403,110200,20218858000,7090,7080,7100,7050,12402
20250403,110100,20131144640,7080,7120,7120,7070,12864
20250403,110000,20039830540,7120,7160,7180,7120,2229
20250403,105900,20023919930,7170,7130,7170,7130,3677
20250403,105800,19997662935,7130,7140,7150,7130,2020
20250403,105700,19983242440,7120,7130,7170,7120,2591
20250403,105600,19964739230,7160,7120,7160,7100,7069
20250403,105500,19914354420,7110,7140,7140,7100,5845
20250403,105400,19872784740,7150,7170,7170,7130,2146
20250403,105300,19857471640,7170,7170,7190,7100,6920
20250403,105200,19808101880,7170,7170,7210,7170,4289
20250403,105100,19777261400,7170,7130,7220,7130,5774
20250403,105000,19735828810,7130,7140,7140,7130,1815
20250403,104900,19722880650,7140,7120,7160,7090,5123
20250403,104800,19686350450,7090,7150,7150,7080,6446
20250403,104700,19640478810,7150,7125,7165,7125,2713
20250403,104600,19621091455,7130,7170,7170,7120,7158
20250403,104500,19569932210,7170,7090,7190,7070,22553
20250403,104400,19409291000,7100,7140,7170,7080,15987
20250403,104300,19295482680,7150,7140,7200,7120,8132
20250403,104200,19237320280,7130,7200,7200,7100,34263
20250403,104100,18993128040,7170,7180,7250,7160,17464
20250403,104000,18867548170,7180,7200,7210,7170,9862
20250403,103900,18796674810,7200,7220,7240,7180,12120
20250403,103800,18709273520,7210,7240,7240,7160,16354
20250403,103700,18591493235,7240,7280,7300,7220,9860
20250403,103600,18519748645,7280,7240,7300,7190,7464
20250403,103500,18465726775,7190,7250,7250,7170,27341
20250403,103400,18268795670,7240,7270,7280,7230,11199
20250403,103300,18187592790,7270,7230,7280,7230,7993
20250403,103200,18129629600,7230,7300,7310,7220,23596
20250403,103100,17958222580,7300,7360,7360,7280,33914
20250403,103000,17710481780,7350,7320,7360,7290,22760
20250403,102900,17543610650,7300,7300,7350,7230,24496
20250403,102800,17365179640,7290,7300,7350,7250,17950
20250403,102700,17234334830,7300,7250,7370,7250,26470
20250403,102600,17040610530,7260,7350,7430,7250,74340
20250403,102500,16493958050,7350,7250,7370,7220,74230
20250403,102400,15951519880,7240,7050,7250,7030,28584
20250403,102300,15746937855,7050,7030,7060,6980,12928
20250403,102200,15656167875,7030,7040,7060,6970,42058
20250403,102100,15361611985,7050,7080,7080,7050,15835
20250403,102000,15249938445,7050,7090,7100,7040,15743
20250403,101900,15138845885,7060,7100,7140,7060,21188
20250403,101800,14988498325,7120,7070,7200,7060,52670
20250403,101700,14611965825,7060,7120,7130,7050,21713
20250403,101600,14457853605,7120,7020,7130,7020,21627
20250403,101500,14304307015,7050,7020,7050,7010,9940
20250403,101400,14234581005,7010,7020,7040,7000,34238
20250403,101300,13994424105,7000,7100,7130,7000,41661
20250403,101200,13700626175,7100,7080,7200,7050,60439
20250403,101100,13269988620,7090,7180,7200,7030,86092
20250403,101000,12654038210,7140,7140,7140,7140,0
20250403,100900,12654038210,7140,7100,7140,7090,32423
20250403,100800,12423089790,7100,6950,7100,6950,26751
20250403,100700,12235240430,6980,6970,6990,6910,36557
20250403,100600,11981230105,6970,6950,7050,6930,103958
20250403,100500,11253522040,6950,6910,6960,6870,63977
20250403,100400,10810881705,6940,6760,6970,6710,84094
20250403,100300,10232021275,6730,6650,6780,6650,25778
20250403,100200,10058948975,6650,6760,6760,6650,20203
20250403,100100,9923844125,6760,6690,6780,6660,29418
20250403,100000,9726594100,6690,6720,6740,6690,16107
20250403,095900,9618631820,6720,6750,6750,6660,42037
20250403,095800,9336565070,6760,6790,6840,6760,19432
20250403,095700,9204522190,6790,6750,6850,6750,22544
20250403,095600,9051201120,6720,6840,6850,6710,40735
20250403,095500,8775135135,6820,6750,6900,6700,31312
20250403,095400,8561642975,6730,6920,6940,6700,84365
20250403,095300,7983047175,6890,6700,6940,6660,100352
20250403,095200,7299063675,6700,6650,6730,6630,41850
20250403,095100,7018878620,6650,6730,6740,6540,65814
20250403,095000,6582539565,6740,6670,6750,6630,102228
20250403,094900,5898221735,6640,6540,6660,6500,84502
20250403,094800,5340268740,6500,6500,6590,6500,70519
20250403,094700,4879940470,6470,6470,6470,6470,0
20250403,094600,4879940470,6470,6430,6470,6420,27045
20250403,094500,4705355980,6420,6310,6420,6300,49967
20250403,094400,4386562710,6310,6310,6340,6300,2978
20250403,094300,4367787990,6310,6340,6340,6300,2838
20250403,094200,4349855200,6340,6310,6340,6310,4490
20250403,094100,4321446850,6320,6320,6330,6310,2573
20250403,094000,4305185455,6320,6310,6340,6300,4759
20250403,093900,4275126525,6340,6350,6360,6310,4659
20250403,093800,4245598215,6350,6350,6370,6330,10607
20250403,093700,4178240695,6350,6340,6370,6330,8448
20250403,093600,4124570515,6340,6315,6390,6315,21567
20250403,093500,3987424980,6315,6280,6320,6260,13389
20250403,093400,3903238355,6280,6190,6310,6190,24259
20250403,093300,3751033395,6170,6180,6220,6160,6081
20250403,093200,3713484675,6180,6200,6200,6180,4134
20250403,093100,3687907015,6190,6190,6210,6190,4057
20250403,093000,3662764165,6200,6180,6200,6180,792
20250403,092900,3657866585,6180,6200,6210,6180,5185
20250403,092800,3625771835,6200,6220,6240,6190,3654
20250403,092700,3603075285,6240,6270,6270,6210,4352
20250403,092600,3575860565,6260,6210,6290,6210,11061
20250403,092500,3506785525,6220,6200,6220,6170,5790
20250403,092400,3470968425,6200,6230,6230,6180,2592
20250403,092300,3454884575,6240,6190,6240,6180,7652
20250403,092200,3407444800,6180,6240,6250,6180,15223
20250403,092100,3312863755,6260,6270,6290,6230,6531
20250403,092000,3271964675,6270,6200,6290,6200,7169
20250403,091900,3227278965,6220,6160,6240,6160,17507
20250403,091800,3118944565,6160,6190,6200,6110,14665
20250403,091700,3028537840,6180,6310,6330,6180,35235
20250403,091600,2807761880,6310,6370,6380,6300,49151
20250403,091500,2496360000,6370,6380,6380,6300,28067
20250403,091400,2318354890,6380,6310,6390,6290,33306
20250403,091300,2106945240,6310,6220,6440,6190,70878
20250403,091200,1658984490,6220,6150,6240,6130,25205
20250403,091100,1502739500,6150,6120,6160,6120,23134
20250403,091000,1360591370,6110,6170,6170,6090,18178
20250403,090900,1249242390,6140,6095,6200,6080,33922
20250403,090800,1040742075,6080,6100,6100,6080,9294
20250403,090700,984127605,6100,6110,6120,6080,11765
20250403,090600,912363595,6100,6040,6130,6040,17758
20250403,090500,804325525,6050,6060,6060,6020,4894
20250403,090400,774741065,6040,6100,6100,6010,20561
20250403,090300,650194235,6100,6120,6180,6070,24128
20250403,090200,502473845,6120,5960,6150,5960,48574
20250403,090100,207179770,5950,5930,5950,5880,16582
20250403,090000,109157450,5930,5890,5930,5820,18190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183900 42933219655 7650 7650 7650 7650 9918
3 20250403 183800 42933219655 7650 7650 7650 7650 0
4 20250403 183700 42933219655 7650 7650 7650 7650 0
5 20250403 183600 42933219655 7650 7650 7650 7650 0
6 20250403 183500 42933219655 7650 7650 7650 7650 0
7 20250403 183400 42933219655 7650 7650 7650 7650 0
8 20250403 183300 42933219655 7650 7650 7650 7650 0
9 20250403 183200 42933219655 7650 7650 7650 7650 0
10 20250403 183100 42933219655 7650 7650 7650 7650 0
11 20250403 183000 42933219655 7650 7650 7650 7650 0
12 20250403 182900 42933219655 7650 7650 7650 7650 0
13 20250403 182800 42933219655 7650 7650 7650 7650 0
14 20250403 182700 42933219655 7650 7650 7650 7650 0
15 20250403 182600 42933219655 7650 7650 7650 7650 0
16 20250403 182500 42933219655 7650 7650 7650 7650 0
17 20250403 182400 42933219655 7650 7650 7650 7650 0
18 20250403 182300 42933219655 7650 7650 7650 7650 0
19 20250403 182200 42933219655 7650 7650 7650 7650 0
20 20250403 182100 42933219655 7650 7650 7650 7650 0
21 20250403 182000 42933219655 7650 7650 7650 7650 0
22 20250403 181900 42933219655 7650 7650 7650 7650 0
23 20250403 181800 42933219655 7650 7650 7650 7650 0
24 20250403 181700 42933219655 7650 7650 7650 7650 0
25 20250403 181600 42933219655 7650 7650 7650 7650 0
26 20250403 181500 42933219655 7650 7650 7650 7650 0
27 20250403 181400 42933219655 7650 7650 7650 7650 0
28 20250403 181300 42933219655 7650 7650 7650 7650 0
29 20250403 181200 42933219655 7650 7650 7650 7650 0
30 20250403 181100 42933219655 7650 7650 7650 7650 0
31 20250403 181000 42933219655 7650 7650 7650 7650 0
32 20250403 180900 42933219655 7650 7650 7650 7650 9918
33 20250403 180800 42933219655 7650 7650 7650 7650 0
34 20250403 180700 42933219655 7650 7650 7650 7650 0
35 20250403 180600 42933219655 7650 7650 7650 7650 0
36 20250403 180500 42933219655 7650 7650 7650 7650 0
37 20250403 180400 42933219655 7650 7650 7650 7650 0
38 20250403 180300 42933219655 7650 7650 7650 7650 0
39 20250403 180200 42933219655 7650 7650 7650 7650 0
40 20250403 180100 42933219655 7650 7650 7650 7650 0
41 20250403 180000 42933219655 7650 7650 7650 7650 0
42 20250403 175900 42933219655 7650 7650 7650 7650 0
43 20250403 175800 42933219655 7650 7650 7650 7650 0
44 20250403 175700 42933219655 7650 7650 7650 7650 0
45 20250403 175600 42933219655 7650 7650 7650 7650 0
46 20250403 175500 42933219655 7650 7650 7650 7650 0
47 20250403 175400 42933219655 7650 7650 7650 7650 0
48 20250403 175300 42933219655 7650 7650 7650 7650 0
49 20250403 175200 42933219655 7650 7650 7650 7650 0
50 20250403 175100 42933219655 7650 7650 7650 7650 0
51 20250403 175000 42933219655 7650 7650 7650 7650 0
52 20250403 174900 42933219655 7650 7650 7650 7650 0
53 20250403 174800 42933219655 7650 7650 7650 7650 0
54 20250403 174700 42933219655 7650 7650 7650 7650 0
55 20250403 174600 42933219655 7650 7650 7650 7650 0
56 20250403 174500 42933219655 7650 7650 7650 7650 0
57 20250403 174400 42933219655 7650 7650 7650 7650 0
58 20250403 174300 42933219655 7650 7650 7650 7650 0
59 20250403 174200 42933219655 7650 7650 7650 7650 0
60 20250403 174100 42933219655 7650 7650 7650 7650 0
61 20250403 174000 42933219655 7650 7650 7650 7650 0
62 20250403 173900 42933219655 7650 7650 7650 7650 9918
63 20250403 173800 42933219655 7650 7650 7650 7650 0
64 20250403 173700 42933219655 7650 7650 7650 7650 0
65 20250403 173600 42933219655 7650 7650 7650 7650 0
66 20250403 173500 42933219655 7650 7650 7650 7650 0
67 20250403 173400 42933219655 7650 7650 7650 7650 0
68 20250403 173300 42933219655 7650 7650 7650 7650 0
69 20250403 173200 42933219655 7650 7650 7650 7650 0
70 20250403 173100 42933219655 7650 7650 7650 7650 0
71 20250403 173000 42933219655 7650 7650 7650 7650 0
72 20250403 172900 42933219655 7650 7650 7650 7650 0
73 20250403 172800 42933219655 7650 7650 7650 7650 0
74 20250403 172700 42933219655 7650 7650 7650 7650 0
75 20250403 172600 42933219655 7650 7650 7650 7650 0
76 20250403 172500 42933219655 7650 7650 7650 7650 0
77 20250403 172400 42933219655 7650 7650 7650 7650 0
78 20250403 172300 42933219655 7650 7650 7650 7650 0
79 20250403 172200 42933219655 7650 7650 7650 7650 0
80 20250403 172100 42933219655 7650 7650 7650 7650 0
81 20250403 172000 42933219655 7650 7650 7650 7650 0
82 20250403 171900 42933219655 7650 7650 7650 7650 0
83 20250403 171800 42933219655 7650 7650 7650 7650 0
84 20250403 171700 42933219655 7650 7650 7650 7650 0
85 20250403 171600 42933219655 7650 7650 7650 7650 0
86 20250403 171500 42933219655 7650 7650 7650 7650 0
87 20250403 171400 42933219655 7650 7650 7650 7650 0
88 20250403 171300 42933219655 7650 7650 7650 7650 0
89 20250403 171200 42933219655 7650 7650 7650 7650 0
90 20250403 171100 42933219655 7650 7650 7650 7650 0
91 20250403 171000 42933219655 7650 7650 7650 7650 0
92 20250403 170900 42933219655 7650 7650 7650 7650 9918
93 20250403 170800 42933219655 7650 7650 7650 7650 0
94 20250403 170700 42933219655 7650 7650 7650 7650 0
95 20250403 170600 42933219655 7650 7650 7650 7650 0
96 20250403 170500 42933219655 7650 7650 7650 7650 0
97 20250403 170400 42933219655 7650 7650 7650 7650 0
98 20250403 170300 42933219655 7650 7650 7650 7650 0
99 20250403 170200 42933219655 7650 7650 7650 7650 0
100 20250403 170100 42933219655 7650 7650 7650 7650 0
101 20250403 170000 42933219655 7650 7650 7650 7650 0
102 20250403 165900 42933219655 7650 7650 7650 7650 0
103 20250403 165800 42933219655 7650 7650 7650 7650 0
104 20250403 165700 42933219655 7650 7650 7650 7650 0
105 20250403 165600 42933219655 7650 7650 7650 7650 0
106 20250403 165500 42933219655 7650 7650 7650 7650 0
107 20250403 165400 42933219655 7650 7650 7650 7650 0
108 20250403 165300 42933219655 7650 7650 7650 7650 0
109 20250403 165200 42933219655 7650 7650 7650 7650 0
110 20250403 165100 42933219655 7650 7650 7650 7650 0
111 20250403 165000 42933219655 7650 7650 7650 7650 0
112 20250403 164900 42933219655 7650 7650 7650 7650 0
113 20250403 164800 42933219655 7650 7650 7650 7650 0
114 20250403 164700 42933219655 7650 7650 7650 7650 0
115 20250403 164600 42933219655 7650 7650 7650 7650 0
116 20250403 164500 42933219655 7650 7650 7650 7650 0
117 20250403 164400 42933219655 7650 7650 7650 7650 0
118 20250403 164300 42933219655 7650 7650 7650 7650 0
119 20250403 164200 42933219655 7650 7650 7650 7650 0
120 20250403 164100 42933219655 7650 7650 7650 7650 0
121 20250403 164000 42933219655 7650 7650 7650 7650 0
122 20250403 163900 42933219655 7650 7650 7650 7650 9918
123 20250403 163800 42933219655 7650 7650 7650 7650 0
124 20250403 163700 42933219655 7650 7650 7650 7650 0
125 20250403 163600 42933219655 7650 7650 7650 7650 0
126 20250403 163500 42933219655 7650 7650 7650 7650 0
127 20250403 163400 42933219655 7650 7650 7650 7650 0
128 20250403 163300 42933219655 7650 7650 7650 7650 0
129 20250403 163200 42933219655 7650 7650 7650 7650 0
130 20250403 163100 42933219655 7650 7650 7650 7650 0
131 20250403 163000 42933219655 7650 7650 7650 7650 0
132 20250403 162900 42933219655 7650 7650 7650 7650 0
133 20250403 162800 42933219655 7650 7650 7650 7650 0
134 20250403 162700 42933219655 7650 7650 7650 7650 0
135 20250403 162600 42933219655 7650 7650 7650 7650 0
136 20250403 162500 42933219655 7650 7650 7650 7650 0
137 20250403 162400 42933219655 7650 7650 7650 7650 0
138 20250403 162300 42933219655 7650 7650 7650 7650 0
139 20250403 162200 42933219655 7650 7650 7650 7650 0
140 20250403 162100 42933219655 7650 7650 7650 7650 0
141 20250403 162000 42933219655 7650 7650 7650 7650 0
142 20250403 161900 42933219655 7650 7650 7650 7650 0
143 20250403 161800 42933219655 7650 7650 7650 7650 0
144 20250403 161700 42933219655 7650 7650 7650 7650 0
145 20250403 161600 42933219655 7650 7650 7650 7650 0
146 20250403 161500 42933219655 7650 7650 7650 7650 0
147 20250403 161400 42933219655 7650 7650 7650 7650 0
148 20250403 161300 42933219655 7650 7650 7650 7650 0
149 20250403 161200 42933219655 7650 7650 7650 7650 0
150 20250403 161100 42933219655 7650 7650 7650 7650 0
151 20250403 161000 42933219655 7650 7650 7650 7650 0
152 20250403 160900 42933219655 7650 7650 7650 7650 9918
153 20250403 160800 42933219655 7650 7650 7650 7650 0
154 20250403 160700 42933219655 7650 7650 7650 7650 0
155 20250403 160600 42933219655 7650 7650 7650 7650 0
156 20250403 160500 42933219655 7650 7650 7650 7650 0
157 20250403 160400 42933219655 7650 7650 7650 7650 0
158 20250403 160300 42933219655 7650 7650 7650 7650 0
159 20250403 160200 42933219655 7650 7650 7650 7650 0
160 20250403 160100 42933219655 7650 7650 7650 7650 0
161 20250403 160000 42933219655 7650 7650 7650 7650 0
162 20250403 155900 42933219655 7650 7650 7650 7650 0
163 20250403 155800 42933219655 7650 7650 7650 7650 0
164 20250403 155700 42933219655 7650 7650 7650 7650 0
165 20250403 155600 42933219655 7650 7650 7650 7650 0
166 20250403 155500 42933219655 7650 7650 7650 7650 0
167 20250403 155400 42933219655 7650 7650 7650 7650 0
168 20250403 155300 42933219655 7650 7650 7650 7650 0
169 20250403 155200 42933219655 7650 7650 7650 7650 0
170 20250403 155100 42933219655 7650 7650 7650 7650 0
171 20250403 155000 42933219655 7650 7650 7650 7650 0
172 20250403 154900 42933219655 7650 7650 7650 7650 0
173 20250403 154800 42933219655 7650 7650 7650 7650 0
174 20250403 154700 42933219655 7650 7650 7650 7650 0
175 20250403 154600 42933219655 7650 7650 7650 7650 0
176 20250403 154500 42933219655 7650 7650 7650 7650 0
177 20250403 154400 42933219655 7650 7650 7650 7650 0
178 20250403 154300 42933219655 7650 7650 7650 7650 0
179 20250403 154200 42933219655 7650 7650 7650 7650 0
180 20250403 154100 42933219655 7650 7650 7650 7650 0
181 20250403 154000 42933219655 7650 7650 7650 7650 0
182 20250403 153900 42933219655 7650 7650 7650 7650 9918
183 20250403 153800 42933219655 7650 7650 7650 7650 0
184 20250403 153700 42933219655 7650 7650 7650 7650 0
185 20250403 153600 42933219655 7650 7650 7650 7650 0
186 20250403 153500 42933219655 7650 7650 7650 7650 0
187 20250403 153400 42933219655 7650 7650 7650 7650 0
188 20250403 153300 42933219655 7650 7650 7650 7650 0
189 20250403 153200 42933219655 7650 7650 7650 7650 0
190 20250403 153100 42933219655 7650 7650 7650 7650 0
191 20250403 153000 42933219655 7650 7650 7650 7650 9918
192 20250403 152900 42857346955 7650 7650 7650 7650 0
193 20250403 152800 42857346955 7650 7650 7650 7650 0
194 20250403 152700 42857346955 7650 7650 7650 7650 0
195 20250403 152600 42857346955 7650 7650 7650 7650 0
196 20250403 152500 42857346955 7650 7650 7650 7650 0
197 20250403 152400 42857346955 7650 7650 7650 7650 0
198 20250403 152300 42857346955 7650 7650 7650 7650 0
199 20250403 152200 42857346955 7650 7650 7650 7650 0
200 20250403 152100 42857346955 7650 7650 7650 7650 0
201 20250403 152000 42857346955 7650 7650 7650 7650 0
202 20250403 151900 42857346955 7650 7640 7650 7630 97808
203 20250403 151800 42109289405 7640 7500 7640 7500 44709
204 20250403 151700 41769442535 7500 7480 7550 7370 17867
205 20250403 151600 41636333135 7490 7575 7600 7470 19094
206 20250403 151500 41492213385 7590 7540 7590 7540 8319
207 20250403 151400 41429270755 7540 7550 7560 7540 9003
208 20250403 151300 41361291365 7560 7530 7590 7500 14890
209 20250403 151200 41248754380 7520 7460 7540 7430 12370
210 20250403 151100 41156366550 7460 7390 7460 7380 7612
211 20250403 151000 41099937930 7390 7390 7440 7390 3142
212 20250403 150900 41076653960 7400 7380 7440 7380 4918
213 20250403 150800 41040308980 7380 7400 7480 7360 10987
214 20250403 150700 40958812710 7420 7380 7430 7330 9719
215 20250403 150600 40887195070 7370 7470 7530 7330 29802
216 20250403 150500 40665698230 7470 7490 7590 7450 29678
217 20250403 150400 40442170215 7480 7490 7500 7430 14842
218 20250403 150300 40331221240 7480 7490 7500 7480 9521
219 20250403 150200 40259917970 7490 7510 7530 7480 12026
220 20250403 150100 40169702325 7500 7490 7530 7470 22683
221 20250403 150000 39999692105 7480 7390 7490 7360 18220
222 20250403 145900 39864243365 7390 7350 7390 7280 16098
223 20250403 145800 39746620585 7350 7390 7390 7350 7724
224 20250403 145700 39689713915 7390 7440 7470 7370 24388
225 20250403 145600 39509062915 7470 7320 7490 7320 20754
226 20250403 145500 39355069865 7330 7340 7350 7260 23382
227 20250403 145400 39184248705 7370 7450 7460 7340 19875
228 20250403 145300 39037741675 7460 7380 7490 7350 36971
229 20250403 145200 38763561185 7360 7400 7450 7320 38060
230 20250403 145100 38483058985 7400 6970 7500 6970 134275
231 20250403 145000 37515025245 6750 6750 6750 6750 0
232 20250403 144900 37515025245 6750 7120 7200 6750 17151
233 20250403 144800 37395296395 7120 7360 7410 7050 50487
234 20250403 144700 37029894965 7400 7480 7490 7360 14265
235 20250403 144600 36923934165 7490 7520 7520 7410 27035
236 20250403 144500 36722008515 7520 7560 7580 7510 2862
237 20250403 144400 36700420955 7580 7540 7590 7500 4248
238 20250403 144300 36668394715 7510 7520 7540 7500 8176
239 20250403 144200 36606931910 7530 7600 7600 7520 9523
240 20250403 144100 36535025290 7600 7580 7620 7580 2959
241 20250403 144000 36512529650 7570 7610 7620 7570 3522
242 20250403 143900 36485800255 7610 7590 7620 7570 3933
243 20250403 143800 36455859865 7560 7560 7560 7530 9189
244 20250403 143700 36386501425 7600 7590 7620 7550 11489
245 20250403 143600 36299510105 7590 7630 7640 7590 6019
246 20250403 143500 36253661635 7630 7600 7630 7600 2908
247 20250403 143400 36231481525 7600 7620 7630 7590 7456
248 20250403 143300 36174675675 7630 7640 7640 7610 2834
249 20250403 143200 36153046875 7640 7610 7640 7590 10399
250 20250403 143100 36073834735 7640 7630 7650 7600 16154
251 20250403 143000 35950528725 7610 7620 7640 7580 11843
252 20250403 142900 35860362205 7620 7650 7650 7570 27563
253 20250403 142800 35650086955 7650 7590 7650 7580 46495
254 20250403 142700 35295124955 7590 7590 7590 7540 6642
255 20250403 142600 35244867755 7590 7560 7590 7560 9220
256 20250403 142500 35175004605 7570 7520 7570 7490 10551
257 20250403 142400 35095463870 7520 7460 7530 7450 16918
258 20250403 142300 34968634180 7450 7460 7480 7450 4090
259 20250403 142200 34938131620 7470 7500 7510 7470 3550
260 20250403 142100 34911551010 7470 7450 7500 7410 3599
261 20250403 142000 34884751060 7450 7490 7500 7450 3884
262 20250403 141900 34855727690 7480 7540 7540 7480 4726
263 20250403 141800 34820283430 7540 7460 7550 7460 8748
264 20250403 141700 34754727400 7460 7530 7530 7430 8273
265 20250403 141600 34693030460 7530 7460 7530 7460 8098
266 20250403 141500 34632211890 7460 7485 7500 7460 6498
267 20250403 141400 34583624565 7485 7480 7500 7460 5741
268 20250403 141300 34540682340 7480 7520 7530 7460 8611
269 20250403 141200 34476255300 7500 7510 7560 7470 13908
270 20250403 141100 34371783760 7510 7435 7510 7410 14372
271 20250403 141000 34264584930 7430 7460 7500 7430 3820
272 20250403 140900 34236146680 7500 7480 7530 7410 22594
273 20250403 140800 34067525330 7480 7430 7490 7390 18084
274 20250403 140700 33933090995 7430 7390 7450 7320 46244
275 20250403 140600 33591738045 7420 7460 7500 7390 15146
276 20250403 140500 33478912195 7470 7510 7520 7350 49702
277 20250403 140400 33110355655 7490 7510 7560 7480 22336
278 20250403 140300 32942777120 7510 7595 7600 7510 19516
279 20250403 140200 32795147015 7600 7550 7600 7530 21333
280 20250403 140100 32633433205 7550 7600 7610 7500 21187
281 20250403 140000 32473611535 7590 7630 7640 7520 28523
282 20250403 135900 32257254125 7640 7500 7640 7490 60607
283 20250403 135800 31798297365 7500 7380 7530 7380 47592
284 20250403 135700 31443473285 7370 7370 7600 7330 64964
285 20250403 135600 30959826850 7350 7200 7380 7150 71916
286 20250403 135500 30437153280 7170 7530 7570 7100 148255
287 20250403 135400 29354980335 7520 7600 7620 7430 61501
288 20250403 135300 28893305285 7590 7650 7650 7510 168662
289 20250403 135200 27604049845 7650 7650 7650 7650 3955
290 20250403 135100 27573794095 7650 7650 7650 7650 150
291 20250403 135000 27572646595 7650 7650 7650 7650 886
292 20250403 134900 27565868695 7650 7650 7650 7650 33
293 20250403 134800 27565616245 7650 7650 7650 7650 92
294 20250403 134700 27564912445 7650 7650 7650 7650 2
295 20250403 134600 27564897145 7650 7650 7650 7650 504
296 20250403 134500 27561041545 7650 7650 7650 7650 0
297 20250403 134400 27561041545 7650 7650 7650 7650 4
298 20250403 134300 27561010945 7650 7650 7650 7650 273
299 20250403 134200 27558922495 7650 7650 7650 7650 122
300 20250403 134100 27557989195 7650 7650 7650 7650 45
301 20250403 134000 27557644945 7650 7650 7650 7650 1190
302 20250403 133900 27548541445 7650 7650 7650 7650 119
303 20250403 133800 27547631095 7650 7650 7650 7650 9
304 20250403 133700 27547562245 7650 7650 7650 7650 10
305 20250403 133600 27547485745 7650 7650 7650 7650 335
306 20250403 133500 27544922995 7650 7650 7650 7650 546
307 20250403 133400 27540746095 7650 7650 7650 7650 614
308 20250403 133300 27536048995 7650 7650 7650 7650 520
309 20250403 133200 27532070995 7650 7650 7650 7650 424
310 20250403 133100 27528827395 7650 7650 7650 7650 115
311 20250403 133000 27527947645 7650 7650 7650 7650 1561
312 20250403 132900 27516005995 7650 7650 7650 7650 3
313 20250403 132800 27515983045 7650 7650 7650 7650 919
314 20250403 132700 27508952695 7650 7650 7650 7650 5047
315 20250403 132600 27470343145 7650 7650 7650 7650 0
316 20250403 132500 27470343145 7650 7650 7650 7650 0
317 20250403 132400 27470343145 7650 7650 7650 7650 1763
318 20250403 132300 27456856195 7650 7650 7650 7650 184
319 20250403 132200 27455448595 7650 7650 7650 7650 680
320 20250403 132100 27450246595 7650 7650 7650 7650 1121
321 20250403 132000 27441670945 7650 7650 7650 7650 565
322 20250403 131900 27437348695 7650 7650 7650 7650 501
323 20250403 131800 27433516045 7650 7650 7650 7650 2528
324 20250403 131700 27414176845 7650 7650 7650 7650 5790
325 20250403 131600 27369883345 7650 7650 7650 7650 357
326 20250403 131500 27367152295 7650 7650 7650 7650 72
327 20250403 131400 27366601495 7650 7650 7650 7650 281
328 20250403 131300 27364451845 7650 7650 7650 7650 152
329 20250403 131200 27363289045 7650 7650 7650 7650 38
330 20250403 131100 27362998345 7650 7650 7650 7650 1540
331 20250403 131000 27351217345 7650 7650 7650 7650 7072
332 20250403 130900 27297116545 7650 7650 7650 7650 1651
333 20250403 130800 27284486395 7650 7650 7650 7650 154
334 20250403 130700 27283308295 7650 7650 7650 7650 1041
335 20250403 130600 27275344645 7650 7650 7650 7650 10114
336 20250403 130500 27197972545 7650 7650 7650 7650 1535
337 20250403 130400 27186229795 7650 7650 7650 7650 4983
338 20250403 130300 27148109845 7650 7650 7650 7650 5888
339 20250403 130200 27103066645 7650 7650 7650 7650 14623
340 20250403 130100 26991200695 7650 7650 7650 7650 1869
341 20250403 130000 26976902845 7650 7650 7650 7650 4332
342 20250403 125900 26943763045 7650 7650 7650 7650 808
343 20250403 125800 26937581845 7650 7650 7650 7650 1644
344 20250403 125700 26925005245 7650 7650 7650 7650 376
345 20250403 125600 26922128845 7650 7650 7650 7650 2050
346 20250403 125500 26906446345 7650 7650 7650 7650 4855
347 20250403 125400 26869305595 7650 7650 7650 7650 3129
348 20250403 125300 26845368745 7650 7650 7650 7650 1664
349 20250403 125200 26832639145 7650 7650 7650 7650 1408
350 20250403 125100 26821867945 7650 7650 7650 7650 1873
351 20250403 125000 26807539495 7650 7650 7650 7650 497
352 20250403 124900 26803737445 7650 7650 7650 7650 2376
353 20250403 124800 26785561045 7650 7650 7650 7650 2571
354 20250403 124700 26765892895 7650 7650 7650 7650 1994
355 20250403 124600 26750638795 7650 7650 7650 7650 6345
356 20250403 124500 26702099545 7650 7650 7650 7650 5124
357 20250403 124400 26662900945 7650 7650 7650 7650 6300
358 20250403 124300 26614705945 7650 7650 7650 7650 12047
359 20250403 124200 26522546395 7650 7650 7650 7650 66621
360 20250403 124100 26012895745 7650 7420 7650 7420 132613
361 20250403 124000 25003894835 7410 7400 7460 7400 8273
362 20250403 123900 24942551805 7420 7420 7480 7400 11822
363 20250403 123800 24854647220 7420 7480 7500 7380 16335
364 20250403 123700 24733087225 7460 7470 7530 7460 29102
365 20250403 123600 24514999505 7450 7450 7500 7445 35361
366 20250403 123500 24250545415 7445 7380 7445 7370 23757
367 20250403 123400 24074573245 7380 7340 7380 7330 4561
368 20250403 123300 24040993570 7340 7360 7360 7310 9508
369 20250403 123200 23971281180 7360 7370 7380 7320 12053
370 20250403 123100 23882730825 7370 7420 7450 7340 29061
371 20250403 123000 23667902705 7420 7330 7440 7330 50365
372 20250403 122900 23295678680 7340 7280 7340 7260 13930
373 20250403 122800 23193969280 7280 7290 7290 7250 8552
374 20250403 122700 23131701345 7290 7250 7300 7240 7642
375 20250403 122600 23076092695 7230 7220 7270 7220 8960
376 20250403 122500 23011201385 7220 7220 7220 7200 1043
377 20250403 122400 23003685265 7220 7190 7230 7190 2683
378 20250403 122300 22984321555 7190 7240 7240 7190 3978
379 20250403 122200 22955636390 7240 7180 7240 7180 4794
380 20250403 122100 22921017565 7170 7180 7220 7170 1785
381 20250403 122000 22908165440 7180 7140 7180 7140 1390
382 20250403 121900 22898204120 7140 7130 7140 7130 92
383 20250403 121800 22897547340 7140 7120 7170 7120 2288
384 20250403 121700 22881201920 7110 7110 7150 7110 3401
385 20250403 121600 22857015770 7110 7130 7180 7110 3187
386 20250403 121500 22834310330 7150 7130 7150 7090 4195
387 20250403 121400 22804486260 7130 7130 7130 7100 301
388 20250403 121300 22802342470 7120 7130 7130 7100 3643
389 20250403 121200 22776417780 7130 7150 7150 7130 1287
390 20250403 121100 22767235570 7150 7140 7150 7130 1666
391 20250403 121000 22755354690 7140 7140 7150 7140 2111
392 20250403 120900 22740281020 7140 7150 7170 7140 1496
393 20250403 120800 22729581760 7160 7130 7240 7130 17346
394 20250403 120700 22605057850 7140 7110 7150 7100 1845
395 20250403 120600 22591919360 7110 7170 7180 7100 13336
396 20250403 120500 22496774540 7150 7130 7170 7130 1900
397 20250403 120400 22483200220 7140 7130 7140 7120 461
398 20250403 120300 22479913800 7120 7120 7150 7110 1251
399 20250403 120200 22471004670 7150 7120 7150 7100 3574
400 20250403 120100 22445558060 7120 7110 7140 7090 2055
401 20250403 120000 22430947010 7100 7130 7130 7100 1934
402 20250403 115900 22417186610 7140 7150 7150 7130 467
403 20250403 115800 22413852400 7140 7150 7150 7130 894
404 20250403 115700 22407472580 7140 7150 7150 7140 561
405 20250403 115600 22403465430 7155 7080 7170 7080 1592
406 20250403 115500 22392133055 7080 7110 7110 7060 11268
407 20250403 115400 22312317065 7120 7130 7150 7110 2885
408 20250403 115300 22291755475 7130 7130 7150 7120 822
409 20250403 115200 22285894895 7130 7130 7150 7130 3548
410 20250403 115100 22260594815 7130 7160 7160 7120 1052
411 20250403 115000 22253086165 7160 7120 7200 7110 1440
412 20250403 114900 22242805765 7110 7190 7190 7110 21318
413 20250403 114800 22090400515 7190 7200 7200 7190 1790
414 20250403 114700 22077530115 7200 7190 7200 7190 859
415 20250403 114600 22071348635 7190 7200 7200 7190 3465
416 20250403 114500 22046433015 7200 7240 7250 7200 2508
417 20250403 114400 22028340435 7240 7220 7250 7220 5090
418 20250403 114300 21991526405 7220 7200 7220 7180 551
419 20250403 114200 21987553435 7190 7180 7230 7170 2554
420 20250403 114100 21969142625 7210 7190 7220 7160 2374
421 20250403 114000 21952049945 7180 7170 7180 7140 4994
422 20250403 113900 21916268065 7180 7140 7190 7130 7549
423 20250403 113800 21862253745 7140 7150 7150 7110 6486
424 20250403 113700 21815968245 7160 7210 7210 7160 8405
425 20250403 113600 21755627975 7210 7210 7240 7190 3006
426 20250403 113500 21734004425 7240 7260 7260 7190 9057
427 20250403 113400 21668663965 7260 7230 7260 7220 5802
428 20250403 113300 21626627295 7240 7240 7260 7240 2770
429 20250403 113200 21606550215 7250 7280 7280 7250 4341
430 20250403 113100 21575023055 7260 7290 7360 7250 38702
431 20250403 113000 21292344805 7300 7190 7300 7190 15539
432 20250403 112900 21179431085 7190 7210 7220 7190 2504
433 20250403 112800 21161406805 7210 7230 7230 7200 3864
434 20250403 112700 21133535195 7210 7260 7260 7210 5479
435 20250403 112600 21093870405 7260 7220 7260 7210 2911
436 20250403 112500 21072788225 7230 7230 7235 7210 1768
437 20250403 112400 21060015470 7230 7245 7280 7230 4535
438 20250403 112300 21027121325 7240 7200 7240 7200 5816
439 20250403 112200 20985149995 7200 7240 7240 7180 7047
440 20250403 112100 20934293355 7240 7270 7280 7230 6943
441 20250403 112000 20883959270 7280 7220 7290 7220 14229
442 20250403 111900 20780643660 7220 7150 7240 7130 12136
443 20250403 111800 20693391450 7130 7140 7160 7130 1711
444 20250403 111700 20681171490 7140 7130 7160 7130 1569
445 20250403 111600 20669970850 7150 7150 7160 7130 994
446 20250403 111500 20662877320 7160 7110 7160 7110 2750
447 20250403 111400 20643258380 7110 7140 7140 7110 3217
448 20250403 111300 20620335980 7130 7150 7150 7130 721
449 20250403 111200 20615187920 7150 7180 7180 7150 6385
450 20250403 111100 20569483610 7170 7200 7210 7160 5284
451 20250403 111000 20531490430 7200 7130 7210 7130 10990
452 20250403 110900 20452597550 7130 7140 7140 7110 3222
453 20250403 110800 20429623990 7120 7120 7140 7100 2053
454 20250403 110700 20415009320 7110 7150 7150 7110 3094
455 20250403 110600 20392964045 7150 7100 7160 7080 2505
456 20250403 110500 20375105695 7100 7080 7120 7040 12043
457 20250403 110400 20289942435 7080 7090 7090 7060 6540
458 20250403 110300 20243713625 7090 7090 7100 7070 3506
459 20250403 110200 20218858000 7090 7080 7100 7050 12402
460 20250403 110100 20131144640 7080 7120 7120 7070 12864
461 20250403 110000 20039830540 7120 7160 7180 7120 2229
462 20250403 105900 20023919930 7170 7130 7170 7130 3677
463 20250403 105800 19997662935 7130 7140 7150 7130 2020
464 20250403 105700 19983242440 7120 7130 7170 7120 2591
465 20250403 105600 19964739230 7160 7120 7160 7100 7069
466 20250403 105500 19914354420 7110 7140 7140 7100 5845
467 20250403 105400 19872784740 7150 7170 7170 7130 2146
468 20250403 105300 19857471640 7170 7170 7190 7100 6920
469 20250403 105200 19808101880 7170 7170 7210 7170 4289
470 20250403 105100 19777261400 7170 7130 7220 7130 5774
471 20250403 105000 19735828810 7130 7140 7140 7130 1815
472 20250403 104900 19722880650 7140 7120 7160 7090 5123
473 20250403 104800 19686350450 7090 7150 7150 7080 6446
474 20250403 104700 19640478810 7150 7125 7165 7125 2713
475 20250403 104600 19621091455 7130 7170 7170 7120 7158
476 20250403 104500 19569932210 7170 7090 7190 7070 22553
477 20250403 104400 19409291000 7100 7140 7170 7080 15987
478 20250403 104300 19295482680 7150 7140 7200 7120 8132
479 20250403 104200 19237320280 7130 7200 7200 7100 34263
480 20250403 104100 18993128040 7170 7180 7250 7160 17464
481 20250403 104000 18867548170 7180 7200 7210 7170 9862
482 20250403 103900 18796674810 7200 7220 7240 7180 12120
483 20250403 103800 18709273520 7210 7240 7240 7160 16354
484 20250403 103700 18591493235 7240 7280 7300 7220 9860
485 20250403 103600 18519748645 7280 7240 7300 7190 7464
486 20250403 103500 18465726775 7190 7250 7250 7170 27341
487 20250403 103400 18268795670 7240 7270 7280 7230 11199
488 20250403 103300 18187592790 7270 7230 7280 7230 7993
489 20250403 103200 18129629600 7230 7300 7310 7220 23596
490 20250403 103100 17958222580 7300 7360 7360 7280 33914
491 20250403 103000 17710481780 7350 7320 7360 7290 22760
492 20250403 102900 17543610650 7300 7300 7350 7230 24496
493 20250403 102800 17365179640 7290 7300 7350 7250 17950
494 20250403 102700 17234334830 7300 7250 7370 7250 26470
495 20250403 102600 17040610530 7260 7350 7430 7250 74340
496 20250403 102500 16493958050 7350 7250 7370 7220 74230
497 20250403 102400 15951519880 7240 7050 7250 7030 28584
498 20250403 102300 15746937855 7050 7030 7060 6980 12928
499 20250403 102200 15656167875 7030 7040 7060 6970 42058
500 20250403 102100 15361611985 7050 7080 7080 7050 15835
501 20250403 102000 15249938445 7050 7090 7100 7040 15743
502 20250403 101900 15138845885 7060 7100 7140 7060 21188
503 20250403 101800 14988498325 7120 7070 7200 7060 52670
504 20250403 101700 14611965825 7060 7120 7130 7050 21713
505 20250403 101600 14457853605 7120 7020 7130 7020 21627
506 20250403 101500 14304307015 7050 7020 7050 7010 9940
507 20250403 101400 14234581005 7010 7020 7040 7000 34238
508 20250403 101300 13994424105 7000 7100 7130 7000 41661
509 20250403 101200 13700626175 7100 7080 7200 7050 60439
510 20250403 101100 13269988620 7090 7180 7200 7030 86092
511 20250403 101000 12654038210 7140 7140 7140 7140 0
512 20250403 100900 12654038210 7140 7100 7140 7090 32423
513 20250403 100800 12423089790 7100 6950 7100 6950 26751
514 20250403 100700 12235240430 6980 6970 6990 6910 36557
515 20250403 100600 11981230105 6970 6950 7050 6930 103958
516 20250403 100500 11253522040 6950 6910 6960 6870 63977
517 20250403 100400 10810881705 6940 6760 6970 6710 84094
518 20250403 100300 10232021275 6730 6650 6780 6650 25778
519 20250403 100200 10058948975 6650 6760 6760 6650 20203
520 20250403 100100 9923844125 6760 6690 6780 6660 29418
521 20250403 100000 9726594100 6690 6720 6740 6690 16107
522 20250403 095900 9618631820 6720 6750 6750 6660 42037
523 20250403 095800 9336565070 6760 6790 6840 6760 19432
524 20250403 095700 9204522190 6790 6750 6850 6750 22544
525 20250403 095600 9051201120 6720 6840 6850 6710 40735
526 20250403 095500 8775135135 6820 6750 6900 6700 31312
527 20250403 095400 8561642975 6730 6920 6940 6700 84365
528 20250403 095300 7983047175 6890 6700 6940 6660 100352
529 20250403 095200 7299063675 6700 6650 6730 6630 41850
530 20250403 095100 7018878620 6650 6730 6740 6540 65814
531 20250403 095000 6582539565 6740 6670 6750 6630 102228
532 20250403 094900 5898221735 6640 6540 6660 6500 84502
533 20250403 094800 5340268740 6500 6500 6590 6500 70519
534 20250403 094700 4879940470 6470 6470 6470 6470 0
535 20250403 094600 4879940470 6470 6430 6470 6420 27045
536 20250403 094500 4705355980 6420 6310 6420 6300 49967
537 20250403 094400 4386562710 6310 6310 6340 6300 2978
538 20250403 094300 4367787990 6310 6340 6340 6300 2838
539 20250403 094200 4349855200 6340 6310 6340 6310 4490
540 20250403 094100 4321446850 6320 6320 6330 6310 2573
541 20250403 094000 4305185455 6320 6310 6340 6300 4759
542 20250403 093900 4275126525 6340 6350 6360 6310 4659
543 20250403 093800 4245598215 6350 6350 6370 6330 10607
544 20250403 093700 4178240695 6350 6340 6370 6330 8448
545 20250403 093600 4124570515 6340 6315 6390 6315 21567
546 20250403 093500 3987424980 6315 6280 6320 6260 13389
547 20250403 093400 3903238355 6280 6190 6310 6190 24259
548 20250403 093300 3751033395 6170 6180 6220 6160 6081
549 20250403 093200 3713484675 6180 6200 6200 6180 4134
550 20250403 093100 3687907015 6190 6190 6210 6190 4057
551 20250403 093000 3662764165 6200 6180 6200 6180 792
552 20250403 092900 3657866585 6180 6200 6210 6180 5185
553 20250403 092800 3625771835 6200 6220 6240 6190 3654
554 20250403 092700 3603075285 6240 6270 6270 6210 4352
555 20250403 092600 3575860565 6260 6210 6290 6210 11061
556 20250403 092500 3506785525 6220 6200 6220 6170 5790
557 20250403 092400 3470968425 6200 6230 6230 6180 2592
558 20250403 092300 3454884575 6240 6190 6240 6180 7652
559 20250403 092200 3407444800 6180 6240 6250 6180 15223
560 20250403 092100 3312863755 6260 6270 6290 6230 6531
561 20250403 092000 3271964675 6270 6200 6290 6200 7169
562 20250403 091900 3227278965 6220 6160 6240 6160 17507
563 20250403 091800 3118944565 6160 6190 6200 6110 14665
564 20250403 091700 3028537840 6180 6310 6330 6180 35235
565 20250403 091600 2807761880 6310 6370 6380 6300 49151
566 20250403 091500 2496360000 6370 6380 6380 6300 28067
567 20250403 091400 2318354890 6380 6310 6390 6290 33306
568 20250403 091300 2106945240 6310 6220 6440 6190 70878
569 20250403 091200 1658984490 6220 6150 6240 6130 25205
570 20250403 091100 1502739500 6150 6120 6160 6120 23134
571 20250403 091000 1360591370 6110 6170 6170 6090 18178
572 20250403 090900 1249242390 6140 6095 6200 6080 33922
573 20250403 090800 1040742075 6080 6100 6100 6080 9294
574 20250403 090700 984127605 6100 6110 6120 6080 11765
575 20250403 090600 912363595 6100 6040 6130 6040 17758
576 20250403 090500 804325525 6050 6060 6060 6020 4894
577 20250403 090400 774741065 6040 6100 6100 6010 20561
578 20250403 090300 650194235 6100 6120 6180 6070 24128
579 20250403 090200 502473845 6120 5960 6150 5960 48574
580 20250403 090100 207179770 5950 5930 5950 5880 16582
581 20250403 090000 109157450 5930 5890 5930 5820 18190