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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

566
003230/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182400,36411090000,923000,923000,923000,923000,1595
20250415,182300,36411090000,923000,923000,923000,923000,0
20250415,182200,36411090000,923000,923000,923000,923000,0
20250415,182100,36411090000,923000,923000,923000,923000,0
20250415,182000,36411090000,923000,923000,923000,923000,0
20250415,181900,36411090000,923000,923000,923000,923000,0
20250415,181800,36411090000,923000,923000,923000,923000,0
20250415,181700,36411090000,923000,923000,923000,923000,0
20250415,181600,36411090000,923000,923000,923000,923000,0
20250415,181500,36411090000,923000,923000,923000,923000,0
20250415,181400,36411090000,923000,923000,923000,923000,0
20250415,181300,36411090000,923000,923000,923000,923000,0
20250415,181200,36411090000,923000,923000,923000,923000,0
20250415,181100,36411090000,923000,923000,923000,923000,0
20250415,181000,36411090000,923000,923000,923000,923000,0
20250415,180900,36411090000,923000,923000,923000,923000,0
20250415,180800,36411090000,923000,923000,923000,923000,0
20250415,180700,36411090000,923000,923000,923000,923000,0
20250415,180600,36411090000,923000,923000,923000,923000,0
20250415,180500,36411090000,923000,923000,923000,923000,0
20250415,180400,36411090000,923000,923000,923000,923000,0
20250415,180300,36411090000,923000,923000,923000,923000,0
20250415,180200,36411090000,923000,923000,923000,923000,0
20250415,180100,36411090000,923000,923000,923000,923000,0
20250415,180000,36411090000,923000,923000,923000,923000,0
20250415,175900,36411090000,923000,923000,923000,923000,0
20250415,175800,36411090000,923000,923000,923000,923000,0
20250415,175700,36411090000,923000,923000,923000,923000,0
20250415,175600,36411090000,923000,923000,923000,923000,0
20250415,175500,36411090000,923000,923000,923000,923000,0
20250415,175400,36411090000,923000,923000,923000,923000,1595
20250415,175300,36411090000,923000,923000,923000,923000,0
20250415,175200,36411090000,923000,923000,923000,923000,0
20250415,175100,36411090000,923000,923000,923000,923000,0
20250415,175000,36411090000,923000,923000,923000,923000,0
20250415,174900,36411090000,923000,923000,923000,923000,0
20250415,174800,36411090000,923000,923000,923000,923000,0
20250415,174700,36411090000,923000,923000,923000,923000,0
20250415,174600,36411090000,923000,923000,923000,923000,0
20250415,174500,36411090000,923000,923000,923000,923000,0
20250415,174400,36411090000,923000,923000,923000,923000,0
20250415,174300,36411090000,923000,923000,923000,923000,0
20250415,174200,36411090000,923000,923000,923000,923000,0
20250415,174100,36411090000,923000,923000,923000,923000,0
20250415,174000,36411090000,923000,923000,923000,923000,0
20250415,173900,36411090000,923000,923000,923000,923000,0
20250415,173800,36411090000,923000,923000,923000,923000,0
20250415,173700,36411090000,923000,923000,923000,923000,0
20250415,173600,36411090000,923000,923000,923000,923000,0
20250415,173500,36411090000,923000,923000,923000,923000,0
20250415,173400,36411090000,923000,923000,923000,923000,0
20250415,173300,36411090000,923000,923000,923000,923000,0
20250415,173200,36411090000,923000,923000,923000,923000,0
20250415,173100,36411090000,923000,923000,923000,923000,0
20250415,173000,36411090000,923000,923000,923000,923000,0
20250415,172900,36411090000,923000,923000,923000,923000,0
20250415,172800,36411090000,923000,923000,923000,923000,0
20250415,172700,36411090000,923000,923000,923000,923000,0
20250415,172600,36411090000,923000,923000,923000,923000,0
20250415,172500,36411090000,923000,923000,923000,923000,0
20250415,172400,36411090000,923000,923000,923000,923000,1595
20250415,172300,36411090000,923000,923000,923000,923000,0
20250415,172200,36411090000,923000,923000,923000,923000,0
20250415,172100,36411090000,923000,923000,923000,923000,0
20250415,172000,36411090000,923000,923000,923000,923000,0
20250415,171900,36411090000,923000,923000,923000,923000,0
20250415,171800,36411090000,923000,923000,923000,923000,0
20250415,171700,36411090000,923000,923000,923000,923000,0
20250415,171600,36411090000,923000,923000,923000,923000,0
20250415,171500,36411090000,923000,923000,923000,923000,0
20250415,171400,36411090000,923000,923000,923000,923000,0
20250415,171300,36411090000,923000,923000,923000,923000,0
20250415,171200,36411090000,923000,923000,923000,923000,0
20250415,171100,36411090000,923000,923000,923000,923000,0
20250415,171000,36411090000,923000,923000,923000,923000,0
20250415,170900,36411090000,923000,923000,923000,923000,0
20250415,170800,36411090000,923000,923000,923000,923000,0
20250415,170700,36411090000,923000,923000,923000,923000,0
20250415,170600,36411090000,923000,923000,923000,923000,0
20250415,170500,36411090000,923000,923000,923000,923000,0
20250415,170400,36411090000,923000,923000,923000,923000,0
20250415,170300,36411090000,923000,923000,923000,923000,0
20250415,170200,36411090000,923000,923000,923000,923000,0
20250415,170100,36411090000,923000,923000,923000,923000,0
20250415,170000,36411090000,923000,923000,923000,923000,0
20250415,165900,36411090000,923000,923000,923000,923000,0
20250415,165800,36411090000,923000,923000,923000,923000,0
20250415,165700,36411090000,923000,923000,923000,923000,0
20250415,165600,36411090000,923000,923000,923000,923000,0
20250415,165500,36411090000,923000,923000,923000,923000,0
20250415,165400,36411090000,923000,923000,923000,923000,1595
20250415,165300,36411090000,923000,923000,923000,923000,0
20250415,165200,36411090000,923000,923000,923000,923000,0
20250415,165100,36411090000,923000,923000,923000,923000,0
20250415,165000,36411090000,923000,923000,923000,923000,0
20250415,164900,36411090000,923000,923000,923000,923000,0
20250415,164800,36411090000,923000,923000,923000,923000,0
20250415,164700,36411090000,923000,923000,923000,923000,0
20250415,164600,36411090000,923000,923000,923000,923000,0
20250415,164500,36411090000,923000,923000,923000,923000,0
20250415,164400,36411090000,923000,923000,923000,923000,0
20250415,164300,36411090000,923000,923000,923000,923000,0
20250415,164200,36411090000,923000,923000,923000,923000,0
20250415,164100,36411090000,923000,923000,923000,923000,0
20250415,164000,36411090000,923000,923000,923000,923000,0
20250415,163900,36411090000,923000,923000,923000,923000,0
20250415,163800,36411090000,923000,923000,923000,923000,0
20250415,163700,36411090000,923000,923000,923000,923000,0
20250415,163600,36411090000,923000,923000,923000,923000,0
20250415,163500,36411090000,923000,923000,923000,923000,0
20250415,163400,36411090000,923000,923000,923000,923000,0
20250415,163300,36411090000,923000,923000,923000,923000,0
20250415,163200,36411090000,923000,923000,923000,923000,0
20250415,163100,36411090000,923000,923000,923000,923000,0
20250415,163000,36411090000,923000,923000,923000,923000,0
20250415,162900,36411090000,923000,923000,923000,923000,0
20250415,162800,36411090000,923000,923000,923000,923000,0
20250415,162700,36411090000,923000,923000,923000,923000,0
20250415,162600,36411090000,923000,923000,923000,923000,0
20250415,162500,36411090000,923000,923000,923000,923000,0
20250415,162400,36411090000,923000,923000,923000,923000,1595
20250415,162300,36411090000,923000,923000,923000,923000,0
20250415,162200,36411090000,923000,923000,923000,923000,0
20250415,162100,36411090000,923000,923000,923000,923000,0
20250415,162000,36411090000,923000,923000,923000,923000,0
20250415,161900,36411090000,923000,923000,923000,923000,0
20250415,161800,36411090000,923000,923000,923000,923000,0
20250415,161700,36411090000,923000,923000,923000,923000,0
20250415,161600,36411090000,923000,923000,923000,923000,0
20250415,161500,36411090000,923000,923000,923000,923000,0
20250415,161400,36411090000,923000,923000,923000,923000,0
20250415,161300,36411090000,923000,923000,923000,923000,0
20250415,161200,36411090000,923000,923000,923000,923000,0
20250415,161100,36411090000,923000,923000,923000,923000,0
20250415,161000,36411090000,923000,923000,923000,923000,0
20250415,160900,36411090000,923000,923000,923000,923000,0
20250415,160800,36411090000,923000,923000,923000,923000,0
20250415,160700,36411090000,923000,923000,923000,923000,0
20250415,160600,36411090000,923000,923000,923000,923000,0
20250415,160500,36411090000,923000,923000,923000,923000,0
20250415,160400,36411090000,923000,923000,923000,923000,0
20250415,160300,36411090000,923000,923000,923000,923000,0
20250415,160200,36411090000,923000,923000,923000,923000,0
20250415,160100,36411090000,923000,923000,923000,923000,0
20250415,160000,36411090000,923000,923000,923000,923000,0
20250415,155900,36411090000,923000,923000,923000,923000,0
20250415,155800,36411090000,923000,923000,923000,923000,0
20250415,155700,36411090000,923000,923000,923000,923000,0
20250415,155600,36411090000,923000,923000,923000,923000,0
20250415,155500,36411090000,923000,923000,923000,923000,0
20250415,155400,36411090000,923000,923000,923000,923000,1595
20250415,155300,36411090000,923000,923000,923000,923000,0
20250415,155200,36411090000,923000,923000,923000,923000,0
20250415,155100,36411090000,923000,923000,923000,923000,0
20250415,155000,36411090000,923000,923000,923000,923000,0
20250415,154900,36411090000,923000,923000,923000,923000,0
20250415,154800,36411090000,923000,923000,923000,923000,0
20250415,154700,36411090000,923000,923000,923000,923000,0
20250415,154600,36411090000,923000,923000,923000,923000,0
20250415,154500,36411090000,923000,923000,923000,923000,0
20250415,154400,36411090000,923000,923000,923000,923000,0
20250415,154300,36411090000,923000,923000,923000,923000,0
20250415,154200,36411090000,923000,923000,923000,923000,0
20250415,154100,36411090000,923000,923000,923000,923000,0
20250415,154000,36411090000,923000,923000,923000,923000,0
20250415,153900,36411090000,923000,923000,923000,923000,0
20250415,153800,36411090000,923000,923000,923000,923000,0
20250415,153700,36411090000,923000,923000,923000,923000,0
20250415,153600,36411090000,923000,923000,923000,923000,0
20250415,153500,36411090000,923000,923000,923000,923000,0
20250415,153400,36411090000,923000,923000,923000,923000,0
20250415,153300,36411090000,923000,923000,923000,923000,0
20250415,153200,36411090000,923000,923000,923000,923000,0
20250415,153100,36411090000,923000,923000,923000,923000,0
20250415,153000,36411090000,923000,923000,923000,923000,1595
20250415,152900,34938905000,923000,923000,923000,923000,0
20250415,152800,34938905000,923000,923000,923000,923000,0
20250415,152700,34938905000,923000,923000,923000,923000,0
20250415,152600,34938905000,923000,923000,923000,923000,0
20250415,152500,34938905000,923000,923000,923000,923000,0
20250415,152400,34938905000,923000,923000,923000,923000,0
20250415,152300,34938905000,923000,923000,923000,923000,0
20250415,152200,34938905000,923000,923000,923000,923000,0
20250415,152100,34938905000,923000,923000,923000,923000,0
20250415,152000,34938905000,923000,923000,923000,923000,0
20250415,151900,34938905000,923000,921000,923000,920000,146
20250415,151800,34804281000,921000,920000,921000,920000,122
20250415,151700,34691951000,920000,920000,921000,920000,92
20250415,151600,34607266000,920000,920000,921000,920000,91
20250415,151500,34523524000,920000,922000,922000,920000,485
20250415,151400,34076791000,921000,922000,922000,921000,67
20250415,151300,34015023000,922000,922000,922000,921000,203
20250415,151200,33827877000,922000,922000,922000,921000,88
20250415,151100,33746743000,922000,921000,922000,921000,114
20250415,151000,33641712000,921000,921000,922000,921000,53
20250415,150900,33592861000,922000,922000,922000,921000,45
20250415,150800,33551393000,922000,921000,922000,921000,71
20250415,150700,33485983000,921000,921000,922000,921000,59
20250415,150600,33431636000,921000,921000,922000,921000,40
20250415,150500,33394789500,921000,922000,922000,921000,37
20250415,150400,33360700500,922000,920000,922000,920000,309
20250415,150300,33076131500,920000,920000,921000,920000,74
20250415,150200,33008035500,920000,920000,921000,920000,63
20250415,150100,32950062500,920000,920000,921000,920000,40
20250415,150000,32913255500,920000,920000,921000,920000,73
20250415,145900,32846064500,920000,920000,921000,920000,45
20250415,145800,32804651500,920000,920500,921000,920000,37
20250415,145700,32770609000,920000,920000,920500,920000,35
20250415,145600,32738405500,920000,920000,920500,920000,32
20250415,145500,32708965000,920000,920000,921000,920000,52
20250415,145400,32661108000,920000,920000,921000,920000,36
20250415,145300,32627977000,920000,921000,922000,920000,114
20250415,145200,32522980000,921000,922000,922000,921000,40
20250415,145100,32486130000,921000,920000,922000,919000,119
20250415,145000,32376593000,919000,919000,920000,919000,52
20250415,144900,32328800000,919000,919000,920000,919000,48
20250415,144800,32284685000,919000,919000,920000,918000,70
20250415,144700,32220365000,919000,918000,919000,918000,27
20250415,144600,32195566000,918000,918000,919000,918000,20
20250415,144500,32177196500,919000,919000,919000,917000,539
20250415,144400,31682349500,919000,919000,920000,919000,121
20250415,144300,31571114500,919000,920000,920000,918000,303
20250415,144200,31292548500,920000,921000,921000,920000,253
20250415,144100,31059589500,921000,921000,922000,921000,28
20250415,144000,31033794500,922000,922000,923000,921000,340
20250415,143900,30720339500,923000,922000,923000,922000,36
20250415,143800,30687142500,922000,922000,923000,922000,24
20250415,143700,30665001500,922000,923000,923000,922000,58
20250415,143600,30611497500,922000,922000,923000,922000,15
20250415,143500,30597660500,923000,922000,923000,922000,190
20250415,143400,30422322500,922000,921000,923000,921000,199
20250415,143300,30238855500,922000,922000,922000,921000,53
20250415,143200,30190039500,921000,921000,922000,921000,30
20250415,143100,30162402500,921000,921000,922000,921000,28
20250415,143000,30136613500,921000,922000,922000,921000,110
20250415,142900,30035222500,921000,922000,922000,921000,33
20250415,142800,30004818500,921000,920000,922000,920000,31
20250415,142700,29976266500,921000,921000,922000,920000,54
20250415,142600,29926534500,921000,922000,922000,920000,126
20250415,142500,29810569500,921000,922000,922000,921000,46
20250415,142400,29768199500,922000,922000,922000,921000,234
20250415,142300,29552656500,921000,922000,922000,921000,50
20250415,142200,29506564500,922000,922000,923000,922000,117
20250415,142100,29398689500,921000,921000,922000,921000,104
20250415,142000,29302839500,921000,923000,923000,921000,216
20250415,141900,29103694500,923000,921000,923000,921000,131
20250415,141800,28982909500,921000,922000,922000,921000,69
20250415,141700,28919324500,922000,922000,922000,921000,19
20250415,141600,28901815500,922000,921000,922000,921000,30
20250415,141500,28874179500,922000,922000,922000,921000,56
20250415,141400,28822558500,922000,922000,922000,921000,21
20250415,141300,28803203500,922000,920000,922000,920000,107
20250415,141200,28704653500,920000,920000,921000,920000,30
20250415,141100,28677036500,921000,920000,921000,920000,8
20250415,141000,28669674500,920000,920000,921000,920000,81
20250415,140900,28595092500,920000,919000,920000,919000,156
20250415,140800,28451587500,919000,919000,920000,919000,36
20250415,140700,28418498500,920000,919000,920000,918000,189
20250415,140600,28244811500,920000,917000,921000,917000,138
20250415,140500,28118064500,918000,920000,921000,917000,361
20250415,140400,27786365000,920000,921000,921000,920000,186
20250415,140300,27615110000,921000,922000,922500,921000,292
20250415,140200,27345948500,922000,923000,923000,922000,447
20250415,140100,26933401000,924000,923000,924000,923000,54
20250415,140000,26883524000,924000,923000,924000,923000,46
20250415,135900,26841047000,923000,924000,924000,923000,54
20250415,135800,26791172000,924000,923000,924000,923000,46
20250415,135700,26748680000,924000,924000,924000,923000,32
20250415,135600,26719139000,924000,923000,924000,923000,64
20250415,135500,26660027000,923000,923000,924000,923000,21
20250415,135400,26640635000,923000,922000,923000,922000,218
20250415,135300,26439450000,922000,923000,923000,922000,54
20250415,135200,26389618000,922000,922000,923000,922000,27
20250415,135100,26364712000,922000,923000,923000,922000,88
20250415,135000,26283562000,922000,923000,923000,922000,80
20250415,134900,26209745000,922000,922000,923000,922000,24
20250415,134800,26187613000,922000,922000,922000,922000,18
20250415,134700,26171017000,923000,922000,923000,921000,60
20250415,134600,26115666000,922000,922000,922000,921000,17
20250415,134500,26099993000,922000,922000,923000,921000,74
20250415,134400,26031792000,922000,921000,923000,921000,395
20250415,134300,25667698000,921000,921000,922000,921000,32
20250415,134200,25638220000,922000,921000,922000,921000,42
20250415,134100,25599498000,921000,921000,922000,921000,22
20250415,134000,25579226000,921000,921000,922000,921000,35
20250415,133900,25546987000,922000,921000,922000,921000,36
20250415,133800,25513801000,921000,922000,922000,921000,11
20250415,133700,25503666000,921000,921000,921000,921000,17
20250415,133600,25488009000,921000,921000,922000,921000,57
20250415,133500,25435475000,922000,921000,922000,921000,15
20250415,133400,25421654000,921000,921000,922000,921000,27
20250415,133300,25396785000,922000,920000,922000,920000,98
20250415,133200,25306534000,920000,921000,921000,920000,56
20250415,133100,25254962000,921000,920000,922000,920000,47
20250415,133000,25211675000,921000,920000,921000,920000,27
20250415,132900,25186822000,920000,921000,921000,920000,14
20250415,132800,25173936000,920000,920000,920000,919000,33
20250415,132700,25143577000,919000,919000,920000,919000,17
20250415,132600,25127949000,918000,920000,920000,918000,195
20250415,132500,24948741000,921000,920000,921000,919000,366
20250415,132400,24611958000,920000,920000,921000,920000,61
20250415,132300,24555831000,920000,922000,922000,920000,63
20250415,132200,24497815000,921000,920000,922000,920000,112
20250415,132100,24394683000,921000,921000,922000,921000,55
20250415,132000,24344026000,921000,921000,923000,920000,52
20250415,131900,24296129000,923000,920000,923000,920000,102
20250415,131800,24202176000,920000,920000,920000,920000,12
20250415,131700,24191136000,920000,920000,921000,919000,64
20250415,131600,24132252000,919000,921000,921000,919000,246
20250415,131500,23905819000,922000,921000,922000,921000,62
20250415,131400,23848663000,921000,921000,922000,921000,55
20250415,131300,23797982000,922000,921000,922000,921000,72
20250415,131200,23731668000,921000,921000,922000,921000,51
20250415,131100,23684696000,922000,921000,923000,921000,49
20250415,131000,23639519000,921000,922000,922000,921000,69
20250415,130900,23575930000,923000,922000,923000,922000,34
20250415,130800,23544580000,922000,921000,922000,921000,47
20250415,130700,23501253000,920000,921000,922000,920000,130
20250415,130600,23381455000,921000,921000,922000,920000,229
20250415,130500,23170538000,922000,922000,923000,921000,103
20250415,130400,23075584000,922000,922000,923000,922000,28
20250415,130300,23049767000,922000,923000,923000,922000,35
20250415,130200,23017473000,922000,922000,923000,921000,49
20250415,130100,22972293000,922000,921000,922000,921000,28
20250415,130000,22946502000,922000,922000,923000,921000,104
20250415,125900,22850603000,922000,922000,922000,921000,55
20250415,125800,22799907500,921000,922000,922000,921000,37
20250415,125700,22765805500,922000,922000,923000,921000,132
20250415,125600,22644095500,921000,922000,922000,921000,17
20250415,125500,22628433500,922000,922000,923000,922000,66
20250415,125400,22567574500,922000,922000,923000,922000,65
20250415,125300,22507603500,922000,923000,924000,922000,109
20250415,125200,22406981500,922000,924000,924000,922000,24
20250415,125100,22384830500,924000,923000,924000,922000,166
20250415,125000,22231631500,922000,922000,923000,922000,53
20250415,124900,22182749500,922000,922000,923000,922000,40
20250415,124800,22145845500,922000,921000,922000,921000,82
20250415,124700,22070262500,921000,923000,923000,921000,220
20250415,124600,21867377500,923000,923000,924000,923000,56
20250415,124500,21815653500,923000,923000,924000,922000,68
20250415,124400,21752873500,923000,923000,924000,922000,49
20250415,124300,21707648500,923000,922000,923000,921000,190
20250415,124200,21532340500,922000,922000,922000,921000,79
20250415,124100,21459507500,921000,922000,922000,921000,50
20250415,124000,21413423500,922000,921000,923000,921000,111
20250415,123900,21311086500,921000,922000,922000,921000,45
20250415,123800,21269633500,922000,922000,922000,921000,15
20250415,123700,21255806500,921000,921000,922000,920000,67
20250415,123600,21194058500,921000,921000,922000,921000,81
20250415,123500,21119419500,922000,922000,922000,921000,59
20250415,123400,21065057500,921000,921000,921500,920000,73
20250415,123300,20997834500,921000,921000,921000,920000,23
20250415,123200,20976657500,921000,920000,921000,919000,178
20250415,123100,20812857500,920000,920000,920000,919000,47
20250415,123000,20769652500,919000,919000,920000,919000,63
20250415,122900,20711730500,919000,919000,920000,919000,48
20250415,122800,20667593500,920000,919000,920000,919000,42
20250415,122700,20628988500,919000,919000,920000,919000,27
20250415,122600,20604173500,920000,919000,920000,918000,129
20250415,122500,20485619500,919000,919000,920000,919000,33
20250415,122400,20455283500,920000,921000,921000,919000,76
20250415,122300,20385364000,920000,918000,920000,918000,80
20250415,122200,20311814000,918000,918000,919000,918000,38
20250415,122100,20276921000,918000,918000,919000,918000,87
20250415,122000,20196995000,918000,919000,919000,918000,98
20250415,121900,20107003000,919000,918000,919000,918000,42
20250415,121800,20068431000,918000,918000,919000,918000,75
20250415,121700,19999531000,918000,918000,918000,918000,55
20250415,121600,19949041000,918000,918000,919000,918000,28
20250415,121500,19923327000,919000,917000,919000,917000,85
20250415,121400,19845301000,917000,916000,918000,916000,84
20250415,121300,19768300000,916000,916000,917000,916000,26
20250415,121200,19744475000,917000,916000,917000,916000,65
20250415,121100,19684897000,917000,916000,917000,916000,29
20250415,121000,19658314000,917000,917000,918000,916000,134
20250415,120900,19535465000,917000,916000,917000,916000,85
20250415,120800,19457528000,916000,916000,917000,916000,38
20250415,120700,19422714000,916000,917000,917000,916000,35
20250415,120600,19390638000,917000,917000,917000,916000,81
20250415,120500,19316416000,916000,918000,919000,916000,110
20250415,120400,19215474000,918000,916000,918000,916000,54
20250415,120300,19165949000,916000,917000,917000,916000,72
20250415,120200,19099948000,917000,916000,917000,916000,19
20250415,120100,19082540000,916000,917000,918000,916000,75
20250415,120000,19013751000,916000,918000,918000,916000,103
20250415,115900,18919320000,917000,918000,919000,917000,91
20250415,115800,18835805000,918000,918000,920000,918000,219
20250415,115700,18634576000,918000,917000,919000,916000,176
20250415,115600,18473096000,916000,916000,917000,916000,25
20250415,115500,18450191000,916000,916000,917000,915000,105
20250415,115400,18354012000,917000,917000,918000,916000,83
20250415,115300,18277953000,917000,916000,918000,915000,128
20250415,115200,18160683000,916000,915000,916000,914000,57
20250415,115100,18108492000,915000,915000,916000,915000,60
20250415,115000,18053580000,915000,915000,916000,915000,77
20250415,114900,17983084000,915000,915000,915000,914000,62
20250415,114800,17926390000,915000,915000,916000,914000,41
20250415,114700,17888893000,914000,913000,915000,913000,86
20250415,114600,17810287000,913000,914000,914000,913000,50
20250415,114500,17764621000,913000,915000,915000,913000,78
20250415,114400,17693349000,915000,911000,915000,911000,386
20250415,114300,17341182000,912000,911000,912000,911000,53
20250415,114200,17292897000,911000,911000,912000,911000,53
20250415,114100,17244611000,911000,912000,912000,910000,104
20250415,114000,17149873000,911000,911000,912000,910000,86
20250415,113900,17071532000,911000,911000,912000,910000,122
20250415,113800,16960372000,911000,912000,912500,911000,193
20250415,113700,16784457500,912000,913000,914000,912000,59
20250415,113600,16730595500,913000,913000,914000,912000,92
20250415,113500,16646579500,913000,914000,914000,912000,107
20250415,113400,16548863500,914000,916000,916000,913000,240
20250415,113300,16329287500,916000,915000,917000,915000,92
20250415,113200,16245028000,916000,916000,917000,915000,227
20250415,113100,16037127000,915000,917000,918000,915000,141
20250415,113000,15907980000,917000,919000,920000,917000,176
20250415,112900,15746309000,920000,921000,921000,920000,238
20250415,112800,15527311000,920000,920000,921000,920000,78
20250415,112700,15455530000,920000,922000,922000,920000,169
20250415,112600,15299883000,922000,922000,924000,922000,213
20250415,112500,15103413000,923000,924000,924000,922000,81
20250415,112400,15028660000,924000,922000,924000,922000,62
20250415,112300,14971450000,922000,923000,924000,922000,54
20250415,112200,14921619000,923000,924000,924000,923000,80
20250415,112100,14847753000,923000,923000,924000,923000,74
20250415,112000,14779431000,924000,924000,924000,923000,23
20250415,111900,14758193000,924000,923000,924000,923000,99
20250415,111800,14666789000,923000,924000,924000,923000,47
20250415,111700,14623382000,924000,926000,926000,923000,224
20250415,111600,14416365000,925000,924000,925000,924000,128
20250415,111500,14297982000,924000,926000,926000,924000,103
20250415,111400,14202714000,926000,926000,926000,925000,34
20250415,111300,14171252000,926000,925000,928000,925000,87
20250415,111200,14090616000,926000,926000,926000,925000,47
20250415,111100,14047117000,925000,926000,928000,925000,85
20250415,111000,13968416000,928000,924000,928000,924000,226
20250415,110900,13759261000,924000,924000,925000,924000,44
20250415,110800,13718601000,925000,925000,925000,924000,57
20250415,110700,13665898000,924000,924000,925000,924000,34
20250415,110600,13634472000,924000,924000,925000,924000,29
20250415,110500,13607670000,924000,924000,925000,923000,79
20250415,110400,13534665000,924000,924000,924000,923000,43
20250415,110300,13494960000,924000,925000,927000,924000,179
20250415,110200,13329405000,925000,925000,926000,925000,155
20250415,110100,13185900000,925000,925000,926000,925000,34
20250415,110000,13154438000,925000,926000,926000,925000,42
20250415,105900,13115584000,926000,925000,926000,925000,48
20250415,105800,13071153000,925000,925000,926000,925000,58
20250415,105700,13017499000,926000,925000,926000,925000,23
20250415,105600,12996222000,925000,923000,925000,923000,84
20250415,105500,12918594000,923000,926000,927000,923000,467
20250415,105400,12486663000,927000,927000,927000,926000,83
20250415,105300,12409730000,927000,926000,927000,926000,61
20250415,105200,12353211000,926000,928000,928000,926000,120
20250415,105100,12241995000,927000,928000,929000,927000,93
20250415,105000,12155699000,927000,928000,929000,927000,69
20250415,104900,12091678000,928000,928000,929000,928000,56
20250415,104800,12039687000,929000,929000,929000,928000,75
20250415,104700,11970019000,928000,928000,929000,928000,47
20250415,104600,11926380000,929000,928000,929000,928000,56
20250415,104500,11874406000,930000,928000,930000,928000,52
20250415,104400,11826079000,928000,930000,931000,928000,217
20250415,104300,11624343000,929000,930000,931000,929000,32
20250415,104200,11594590000,931000,930000,931000,929000,79
20250415,104100,11521137000,930000,929000,930000,929000,62
20250415,104000,11463490000,929000,929000,930000,928000,131
20250415,103900,11341801000,929000,929000,930000,928000,44
20250415,103800,11300927000,929000,929000,929000,928000,73
20250415,103700,11233134000,929000,929000,929000,928000,44
20250415,103600,11192263000,929000,927000,929000,927000,69
20250415,103500,11128232000,927000,927000,928000,927000,38
20250415,103400,11093004000,927000,927000,927000,926000,211
20250415,103300,10897411000,928000,929000,929000,928000,61
20250415,103200,10840801000,929000,928000,929000,927000,78
20250415,103100,10768431000,928000,927000,928000,927000,123
20250415,103000,10654362000,926000,929000,929000,926000,280
20250415,102900,10394605000,929000,929000,930000,929000,71
20250415,102800,10328621000,930000,930000,930000,929000,90
20250415,102700,10244971000,929000,930000,930000,928000,125
20250415,102600,10128846000,930000,930000,930000,929000,51
20250415,102500,10081429000,930000,929000,930000,928000,131
20250415,102400,9959708000,930000,930000,931000,929000,49
20250415,102300,9914139000,930000,928000,930000,928000,67
20250415,102200,9851854000,928000,929000,930000,928000,46
20250415,102100,9809105000,929000,930000,930000,928000,148
20250415,102000,9671597000,930000,929000,930000,928000,185
20250415,101900,9499733000,929000,931000,931000,929000,85
20250415,101800,9420686000,931000,930000,931000,929000,61
20250415,101700,9363927000,930000,930000,931000,929000,101
20250415,101600,9269968000,931000,930000,931000,929000,288
20250415,101500,9002104000,930000,929000,930000,929000,81
20250415,101400,8926819000,930000,930000,930000,929000,83
20250415,101300,8849646000,930000,931000,931000,929000,96
20250415,101200,8760373000,931000,930000,932000,930000,647
20250415,101100,8158507000,930000,929000,930000,929000,403
20250415,101000,7783745000,929000,927000,930000,927000,371
20250415,100900,7439170000,928000,927000,928000,927000,92
20250415,100800,7353865000,926000,926000,927000,926000,59
20250415,100700,7299200000,926000,926000,927000,926000,24
20250415,100600,7276972000,927000,925000,927000,925000,95
20250415,100500,7189016000,924000,927000,928000,924000,269
20250415,100400,6939929000,928000,928000,928000,927000,25
20250415,100300,6916741000,928000,927000,928000,926000,60
20250415,100200,6861096000,926000,926000,928000,926000,23
20250415,100100,6839786000,926000,926000,927000,926000,135
20250415,100000,6714742000,927000,927000,928000,926000,114
20250415,095900,6609085000,926000,927000,927000,926000,52
20250415,095800,6560890000,927000,927000,928000,926000,176
20250415,095700,6397742500,926500,926500,927000,926500,57
20250415,095600,6344912000,926000,926000,927000,926000,78
20250415,095500,6272681000,926000,923000,927000,923000,468
20250415,095400,5839570000,924000,923000,924000,923000,32
20250415,095300,5810022000,923000,924000,924000,923000,28
20250415,095200,5784155000,925000,924000,925000,923000,69
20250415,095100,5720385000,923000,923000,925000,922000,146
20250415,095000,5585633000,925000,925000,925000,923000,40
20250415,094900,5548667000,924000,923000,924000,923000,42
20250415,094800,5509869000,924000,925000,925000,923000,102
20250415,094700,5415604000,924000,924000,925000,924000,34
20250415,094600,5384166000,926000,923000,926000,923000,75
20250415,094500,5314802000,925000,926000,926000,923000,173
20250415,094400,5154803000,926000,926000,927000,925000,29
20250415,094300,5127948000,925000,926000,927000,925000,62
20250415,094200,5070546000,926000,926000,927000,925000,68
20250415,094100,5007582000,926000,927000,927000,925000,116
20250415,094000,4900179000,927000,926000,927000,926000,40
20250415,093900,4863124000,926000,925000,927000,925000,71
20250415,093800,4797415000,925000,923000,925000,923000,216
20250415,093700,4597973000,923000,922000,923000,921000,91
20250415,093600,4514079000,922000,923000,924000,922000,203
20250415,093500,4326850000,923000,924000,924000,923000,61
20250415,093400,4270537000,923000,925000,925000,923000,65
20250415,093300,4210436000,924000,924000,925000,923000,63
20250415,093200,4152212000,924000,926000,927000,923000,314
20250415,093100,3861817500,926000,925000,927000,925000,68
20250415,093000,3798853500,925000,927000,927000,925000,107
20250415,092900,3699781500,927000,928000,928000,926000,203
20250415,092800,3511601500,927000,927000,928000,927000,56
20250415,092700,3459649500,929000,928000,929000,927000,138
20250415,092600,3331575500,928000,929000,929000,928000,14
20250415,092500,3318575500,929000,928000,929000,928000,121
20250415,092400,3206272500,928000,928000,929000,928000,26
20250415,092300,3182129500,928000,928000,929000,928000,132
20250415,092200,3059612500,928000,928000,929000,928000,54
20250415,092100,3009496500,928000,927000,929000,927000,212
20250415,092000,2812712500,927000,927000,929000,927000,96
20250415,091900,2723677500,928000,927000,929000,927000,214
20250415,091800,2525237000,927000,927000,928000,926000,220
20250415,091700,2321300500,927000,926000,928000,926000,114
20250415,091600,2215616500,925000,926000,926000,925000,51
20250415,091500,2168392500,926000,927000,927000,925000,127
20250415,091400,2050868500,926000,925500,927000,925000,40
20250415,091300,2013835000,925000,926000,926500,925000,37
20250415,091200,1979577500,926500,926000,926500,925000,48
20250415,091100,1935130500,926000,927000,927000,926000,55
20250415,091000,1884170500,927000,929000,929000,925000,121
20250415,090900,1772050500,929000,928000,929000,928000,67
20250415,090800,1709865500,928000,928000,929000,927000,20
20250415,090700,1691308500,928000,927000,928000,927000,55
20250415,090600,1640310500,927000,929000,929000,927000,128
20250415,090500,1521565500,928000,928000,929000,927000,179
20250415,090400,1355347500,928000,926000,929000,925000,178
20250415,090300,1190189500,926000,925000,927000,925000,57
20250415,090200,1137400500,927000,927000,927000,925500,288
20250415,090100,870560000,927000,922000,929000,922000,324
20250415,090000,570370000,923000,922000,924000,919000,619
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182400 36411090000 923000 923000 923000 923000 1595
3 20250415 182300 36411090000 923000 923000 923000 923000 0
4 20250415 182200 36411090000 923000 923000 923000 923000 0
5 20250415 182100 36411090000 923000 923000 923000 923000 0
6 20250415 182000 36411090000 923000 923000 923000 923000 0
7 20250415 181900 36411090000 923000 923000 923000 923000 0
8 20250415 181800 36411090000 923000 923000 923000 923000 0
9 20250415 181700 36411090000 923000 923000 923000 923000 0
10 20250415 181600 36411090000 923000 923000 923000 923000 0
11 20250415 181500 36411090000 923000 923000 923000 923000 0
12 20250415 181400 36411090000 923000 923000 923000 923000 0
13 20250415 181300 36411090000 923000 923000 923000 923000 0
14 20250415 181200 36411090000 923000 923000 923000 923000 0
15 20250415 181100 36411090000 923000 923000 923000 923000 0
16 20250415 181000 36411090000 923000 923000 923000 923000 0
17 20250415 180900 36411090000 923000 923000 923000 923000 0
18 20250415 180800 36411090000 923000 923000 923000 923000 0
19 20250415 180700 36411090000 923000 923000 923000 923000 0
20 20250415 180600 36411090000 923000 923000 923000 923000 0
21 20250415 180500 36411090000 923000 923000 923000 923000 0
22 20250415 180400 36411090000 923000 923000 923000 923000 0
23 20250415 180300 36411090000 923000 923000 923000 923000 0
24 20250415 180200 36411090000 923000 923000 923000 923000 0
25 20250415 180100 36411090000 923000 923000 923000 923000 0
26 20250415 180000 36411090000 923000 923000 923000 923000 0
27 20250415 175900 36411090000 923000 923000 923000 923000 0
28 20250415 175800 36411090000 923000 923000 923000 923000 0
29 20250415 175700 36411090000 923000 923000 923000 923000 0
30 20250415 175600 36411090000 923000 923000 923000 923000 0
31 20250415 175500 36411090000 923000 923000 923000 923000 0
32 20250415 175400 36411090000 923000 923000 923000 923000 1595
33 20250415 175300 36411090000 923000 923000 923000 923000 0
34 20250415 175200 36411090000 923000 923000 923000 923000 0
35 20250415 175100 36411090000 923000 923000 923000 923000 0
36 20250415 175000 36411090000 923000 923000 923000 923000 0
37 20250415 174900 36411090000 923000 923000 923000 923000 0
38 20250415 174800 36411090000 923000 923000 923000 923000 0
39 20250415 174700 36411090000 923000 923000 923000 923000 0
40 20250415 174600 36411090000 923000 923000 923000 923000 0
41 20250415 174500 36411090000 923000 923000 923000 923000 0
42 20250415 174400 36411090000 923000 923000 923000 923000 0
43 20250415 174300 36411090000 923000 923000 923000 923000 0
44 20250415 174200 36411090000 923000 923000 923000 923000 0
45 20250415 174100 36411090000 923000 923000 923000 923000 0
46 20250415 174000 36411090000 923000 923000 923000 923000 0
47 20250415 173900 36411090000 923000 923000 923000 923000 0
48 20250415 173800 36411090000 923000 923000 923000 923000 0
49 20250415 173700 36411090000 923000 923000 923000 923000 0
50 20250415 173600 36411090000 923000 923000 923000 923000 0
51 20250415 173500 36411090000 923000 923000 923000 923000 0
52 20250415 173400 36411090000 923000 923000 923000 923000 0
53 20250415 173300 36411090000 923000 923000 923000 923000 0
54 20250415 173200 36411090000 923000 923000 923000 923000 0
55 20250415 173100 36411090000 923000 923000 923000 923000 0
56 20250415 173000 36411090000 923000 923000 923000 923000 0
57 20250415 172900 36411090000 923000 923000 923000 923000 0
58 20250415 172800 36411090000 923000 923000 923000 923000 0
59 20250415 172700 36411090000 923000 923000 923000 923000 0
60 20250415 172600 36411090000 923000 923000 923000 923000 0
61 20250415 172500 36411090000 923000 923000 923000 923000 0
62 20250415 172400 36411090000 923000 923000 923000 923000 1595
63 20250415 172300 36411090000 923000 923000 923000 923000 0
64 20250415 172200 36411090000 923000 923000 923000 923000 0
65 20250415 172100 36411090000 923000 923000 923000 923000 0
66 20250415 172000 36411090000 923000 923000 923000 923000 0
67 20250415 171900 36411090000 923000 923000 923000 923000 0
68 20250415 171800 36411090000 923000 923000 923000 923000 0
69 20250415 171700 36411090000 923000 923000 923000 923000 0
70 20250415 171600 36411090000 923000 923000 923000 923000 0
71 20250415 171500 36411090000 923000 923000 923000 923000 0
72 20250415 171400 36411090000 923000 923000 923000 923000 0
73 20250415 171300 36411090000 923000 923000 923000 923000 0
74 20250415 171200 36411090000 923000 923000 923000 923000 0
75 20250415 171100 36411090000 923000 923000 923000 923000 0
76 20250415 171000 36411090000 923000 923000 923000 923000 0
77 20250415 170900 36411090000 923000 923000 923000 923000 0
78 20250415 170800 36411090000 923000 923000 923000 923000 0
79 20250415 170700 36411090000 923000 923000 923000 923000 0
80 20250415 170600 36411090000 923000 923000 923000 923000 0
81 20250415 170500 36411090000 923000 923000 923000 923000 0
82 20250415 170400 36411090000 923000 923000 923000 923000 0
83 20250415 170300 36411090000 923000 923000 923000 923000 0
84 20250415 170200 36411090000 923000 923000 923000 923000 0
85 20250415 170100 36411090000 923000 923000 923000 923000 0
86 20250415 170000 36411090000 923000 923000 923000 923000 0
87 20250415 165900 36411090000 923000 923000 923000 923000 0
88 20250415 165800 36411090000 923000 923000 923000 923000 0
89 20250415 165700 36411090000 923000 923000 923000 923000 0
90 20250415 165600 36411090000 923000 923000 923000 923000 0
91 20250415 165500 36411090000 923000 923000 923000 923000 0
92 20250415 165400 36411090000 923000 923000 923000 923000 1595
93 20250415 165300 36411090000 923000 923000 923000 923000 0
94 20250415 165200 36411090000 923000 923000 923000 923000 0
95 20250415 165100 36411090000 923000 923000 923000 923000 0
96 20250415 165000 36411090000 923000 923000 923000 923000 0
97 20250415 164900 36411090000 923000 923000 923000 923000 0
98 20250415 164800 36411090000 923000 923000 923000 923000 0
99 20250415 164700 36411090000 923000 923000 923000 923000 0
100 20250415 164600 36411090000 923000 923000 923000 923000 0
101 20250415 164500 36411090000 923000 923000 923000 923000 0
102 20250415 164400 36411090000 923000 923000 923000 923000 0
103 20250415 164300 36411090000 923000 923000 923000 923000 0
104 20250415 164200 36411090000 923000 923000 923000 923000 0
105 20250415 164100 36411090000 923000 923000 923000 923000 0
106 20250415 164000 36411090000 923000 923000 923000 923000 0
107 20250415 163900 36411090000 923000 923000 923000 923000 0
108 20250415 163800 36411090000 923000 923000 923000 923000 0
109 20250415 163700 36411090000 923000 923000 923000 923000 0
110 20250415 163600 36411090000 923000 923000 923000 923000 0
111 20250415 163500 36411090000 923000 923000 923000 923000 0
112 20250415 163400 36411090000 923000 923000 923000 923000 0
113 20250415 163300 36411090000 923000 923000 923000 923000 0
114 20250415 163200 36411090000 923000 923000 923000 923000 0
115 20250415 163100 36411090000 923000 923000 923000 923000 0
116 20250415 163000 36411090000 923000 923000 923000 923000 0
117 20250415 162900 36411090000 923000 923000 923000 923000 0
118 20250415 162800 36411090000 923000 923000 923000 923000 0
119 20250415 162700 36411090000 923000 923000 923000 923000 0
120 20250415 162600 36411090000 923000 923000 923000 923000 0
121 20250415 162500 36411090000 923000 923000 923000 923000 0
122 20250415 162400 36411090000 923000 923000 923000 923000 1595
123 20250415 162300 36411090000 923000 923000 923000 923000 0
124 20250415 162200 36411090000 923000 923000 923000 923000 0
125 20250415 162100 36411090000 923000 923000 923000 923000 0
126 20250415 162000 36411090000 923000 923000 923000 923000 0
127 20250415 161900 36411090000 923000 923000 923000 923000 0
128 20250415 161800 36411090000 923000 923000 923000 923000 0
129 20250415 161700 36411090000 923000 923000 923000 923000 0
130 20250415 161600 36411090000 923000 923000 923000 923000 0
131 20250415 161500 36411090000 923000 923000 923000 923000 0
132 20250415 161400 36411090000 923000 923000 923000 923000 0
133 20250415 161300 36411090000 923000 923000 923000 923000 0
134 20250415 161200 36411090000 923000 923000 923000 923000 0
135 20250415 161100 36411090000 923000 923000 923000 923000 0
136 20250415 161000 36411090000 923000 923000 923000 923000 0
137 20250415 160900 36411090000 923000 923000 923000 923000 0
138 20250415 160800 36411090000 923000 923000 923000 923000 0
139 20250415 160700 36411090000 923000 923000 923000 923000 0
140 20250415 160600 36411090000 923000 923000 923000 923000 0
141 20250415 160500 36411090000 923000 923000 923000 923000 0
142 20250415 160400 36411090000 923000 923000 923000 923000 0
143 20250415 160300 36411090000 923000 923000 923000 923000 0
144 20250415 160200 36411090000 923000 923000 923000 923000 0
145 20250415 160100 36411090000 923000 923000 923000 923000 0
146 20250415 160000 36411090000 923000 923000 923000 923000 0
147 20250415 155900 36411090000 923000 923000 923000 923000 0
148 20250415 155800 36411090000 923000 923000 923000 923000 0
149 20250415 155700 36411090000 923000 923000 923000 923000 0
150 20250415 155600 36411090000 923000 923000 923000 923000 0
151 20250415 155500 36411090000 923000 923000 923000 923000 0
152 20250415 155400 36411090000 923000 923000 923000 923000 1595
153 20250415 155300 36411090000 923000 923000 923000 923000 0
154 20250415 155200 36411090000 923000 923000 923000 923000 0
155 20250415 155100 36411090000 923000 923000 923000 923000 0
156 20250415 155000 36411090000 923000 923000 923000 923000 0
157 20250415 154900 36411090000 923000 923000 923000 923000 0
158 20250415 154800 36411090000 923000 923000 923000 923000 0
159 20250415 154700 36411090000 923000 923000 923000 923000 0
160 20250415 154600 36411090000 923000 923000 923000 923000 0
161 20250415 154500 36411090000 923000 923000 923000 923000 0
162 20250415 154400 36411090000 923000 923000 923000 923000 0
163 20250415 154300 36411090000 923000 923000 923000 923000 0
164 20250415 154200 36411090000 923000 923000 923000 923000 0
165 20250415 154100 36411090000 923000 923000 923000 923000 0
166 20250415 154000 36411090000 923000 923000 923000 923000 0
167 20250415 153900 36411090000 923000 923000 923000 923000 0
168 20250415 153800 36411090000 923000 923000 923000 923000 0
169 20250415 153700 36411090000 923000 923000 923000 923000 0
170 20250415 153600 36411090000 923000 923000 923000 923000 0
171 20250415 153500 36411090000 923000 923000 923000 923000 0
172 20250415 153400 36411090000 923000 923000 923000 923000 0
173 20250415 153300 36411090000 923000 923000 923000 923000 0
174 20250415 153200 36411090000 923000 923000 923000 923000 0
175 20250415 153100 36411090000 923000 923000 923000 923000 0
176 20250415 153000 36411090000 923000 923000 923000 923000 1595
177 20250415 152900 34938905000 923000 923000 923000 923000 0
178 20250415 152800 34938905000 923000 923000 923000 923000 0
179 20250415 152700 34938905000 923000 923000 923000 923000 0
180 20250415 152600 34938905000 923000 923000 923000 923000 0
181 20250415 152500 34938905000 923000 923000 923000 923000 0
182 20250415 152400 34938905000 923000 923000 923000 923000 0
183 20250415 152300 34938905000 923000 923000 923000 923000 0
184 20250415 152200 34938905000 923000 923000 923000 923000 0
185 20250415 152100 34938905000 923000 923000 923000 923000 0
186 20250415 152000 34938905000 923000 923000 923000 923000 0
187 20250415 151900 34938905000 923000 921000 923000 920000 146
188 20250415 151800 34804281000 921000 920000 921000 920000 122
189 20250415 151700 34691951000 920000 920000 921000 920000 92
190 20250415 151600 34607266000 920000 920000 921000 920000 91
191 20250415 151500 34523524000 920000 922000 922000 920000 485
192 20250415 151400 34076791000 921000 922000 922000 921000 67
193 20250415 151300 34015023000 922000 922000 922000 921000 203
194 20250415 151200 33827877000 922000 922000 922000 921000 88
195 20250415 151100 33746743000 922000 921000 922000 921000 114
196 20250415 151000 33641712000 921000 921000 922000 921000 53
197 20250415 150900 33592861000 922000 922000 922000 921000 45
198 20250415 150800 33551393000 922000 921000 922000 921000 71
199 20250415 150700 33485983000 921000 921000 922000 921000 59
200 20250415 150600 33431636000 921000 921000 922000 921000 40
201 20250415 150500 33394789500 921000 922000 922000 921000 37
202 20250415 150400 33360700500 922000 920000 922000 920000 309
203 20250415 150300 33076131500 920000 920000 921000 920000 74
204 20250415 150200 33008035500 920000 920000 921000 920000 63
205 20250415 150100 32950062500 920000 920000 921000 920000 40
206 20250415 150000 32913255500 920000 920000 921000 920000 73
207 20250415 145900 32846064500 920000 920000 921000 920000 45
208 20250415 145800 32804651500 920000 920500 921000 920000 37
209 20250415 145700 32770609000 920000 920000 920500 920000 35
210 20250415 145600 32738405500 920000 920000 920500 920000 32
211 20250415 145500 32708965000 920000 920000 921000 920000 52
212 20250415 145400 32661108000 920000 920000 921000 920000 36
213 20250415 145300 32627977000 920000 921000 922000 920000 114
214 20250415 145200 32522980000 921000 922000 922000 921000 40
215 20250415 145100 32486130000 921000 920000 922000 919000 119
216 20250415 145000 32376593000 919000 919000 920000 919000 52
217 20250415 144900 32328800000 919000 919000 920000 919000 48
218 20250415 144800 32284685000 919000 919000 920000 918000 70
219 20250415 144700 32220365000 919000 918000 919000 918000 27
220 20250415 144600 32195566000 918000 918000 919000 918000 20
221 20250415 144500 32177196500 919000 919000 919000 917000 539
222 20250415 144400 31682349500 919000 919000 920000 919000 121
223 20250415 144300 31571114500 919000 920000 920000 918000 303
224 20250415 144200 31292548500 920000 921000 921000 920000 253
225 20250415 144100 31059589500 921000 921000 922000 921000 28
226 20250415 144000 31033794500 922000 922000 923000 921000 340
227 20250415 143900 30720339500 923000 922000 923000 922000 36
228 20250415 143800 30687142500 922000 922000 923000 922000 24
229 20250415 143700 30665001500 922000 923000 923000 922000 58
230 20250415 143600 30611497500 922000 922000 923000 922000 15
231 20250415 143500 30597660500 923000 922000 923000 922000 190
232 20250415 143400 30422322500 922000 921000 923000 921000 199
233 20250415 143300 30238855500 922000 922000 922000 921000 53
234 20250415 143200 30190039500 921000 921000 922000 921000 30
235 20250415 143100 30162402500 921000 921000 922000 921000 28
236 20250415 143000 30136613500 921000 922000 922000 921000 110
237 20250415 142900 30035222500 921000 922000 922000 921000 33
238 20250415 142800 30004818500 921000 920000 922000 920000 31
239 20250415 142700 29976266500 921000 921000 922000 920000 54
240 20250415 142600 29926534500 921000 922000 922000 920000 126
241 20250415 142500 29810569500 921000 922000 922000 921000 46
242 20250415 142400 29768199500 922000 922000 922000 921000 234
243 20250415 142300 29552656500 921000 922000 922000 921000 50
244 20250415 142200 29506564500 922000 922000 923000 922000 117
245 20250415 142100 29398689500 921000 921000 922000 921000 104
246 20250415 142000 29302839500 921000 923000 923000 921000 216
247 20250415 141900 29103694500 923000 921000 923000 921000 131
248 20250415 141800 28982909500 921000 922000 922000 921000 69
249 20250415 141700 28919324500 922000 922000 922000 921000 19
250 20250415 141600 28901815500 922000 921000 922000 921000 30
251 20250415 141500 28874179500 922000 922000 922000 921000 56
252 20250415 141400 28822558500 922000 922000 922000 921000 21
253 20250415 141300 28803203500 922000 920000 922000 920000 107
254 20250415 141200 28704653500 920000 920000 921000 920000 30
255 20250415 141100 28677036500 921000 920000 921000 920000 8
256 20250415 141000 28669674500 920000 920000 921000 920000 81
257 20250415 140900 28595092500 920000 919000 920000 919000 156
258 20250415 140800 28451587500 919000 919000 920000 919000 36
259 20250415 140700 28418498500 920000 919000 920000 918000 189
260 20250415 140600 28244811500 920000 917000 921000 917000 138
261 20250415 140500 28118064500 918000 920000 921000 917000 361
262 20250415 140400 27786365000 920000 921000 921000 920000 186
263 20250415 140300 27615110000 921000 922000 922500 921000 292
264 20250415 140200 27345948500 922000 923000 923000 922000 447
265 20250415 140100 26933401000 924000 923000 924000 923000 54
266 20250415 140000 26883524000 924000 923000 924000 923000 46
267 20250415 135900 26841047000 923000 924000 924000 923000 54
268 20250415 135800 26791172000 924000 923000 924000 923000 46
269 20250415 135700 26748680000 924000 924000 924000 923000 32
270 20250415 135600 26719139000 924000 923000 924000 923000 64
271 20250415 135500 26660027000 923000 923000 924000 923000 21
272 20250415 135400 26640635000 923000 922000 923000 922000 218
273 20250415 135300 26439450000 922000 923000 923000 922000 54
274 20250415 135200 26389618000 922000 922000 923000 922000 27
275 20250415 135100 26364712000 922000 923000 923000 922000 88
276 20250415 135000 26283562000 922000 923000 923000 922000 80
277 20250415 134900 26209745000 922000 922000 923000 922000 24
278 20250415 134800 26187613000 922000 922000 922000 922000 18
279 20250415 134700 26171017000 923000 922000 923000 921000 60
280 20250415 134600 26115666000 922000 922000 922000 921000 17
281 20250415 134500 26099993000 922000 922000 923000 921000 74
282 20250415 134400 26031792000 922000 921000 923000 921000 395
283 20250415 134300 25667698000 921000 921000 922000 921000 32
284 20250415 134200 25638220000 922000 921000 922000 921000 42
285 20250415 134100 25599498000 921000 921000 922000 921000 22
286 20250415 134000 25579226000 921000 921000 922000 921000 35
287 20250415 133900 25546987000 922000 921000 922000 921000 36
288 20250415 133800 25513801000 921000 922000 922000 921000 11
289 20250415 133700 25503666000 921000 921000 921000 921000 17
290 20250415 133600 25488009000 921000 921000 922000 921000 57
291 20250415 133500 25435475000 922000 921000 922000 921000 15
292 20250415 133400 25421654000 921000 921000 922000 921000 27
293 20250415 133300 25396785000 922000 920000 922000 920000 98
294 20250415 133200 25306534000 920000 921000 921000 920000 56
295 20250415 133100 25254962000 921000 920000 922000 920000 47
296 20250415 133000 25211675000 921000 920000 921000 920000 27
297 20250415 132900 25186822000 920000 921000 921000 920000 14
298 20250415 132800 25173936000 920000 920000 920000 919000 33
299 20250415 132700 25143577000 919000 919000 920000 919000 17
300 20250415 132600 25127949000 918000 920000 920000 918000 195
301 20250415 132500 24948741000 921000 920000 921000 919000 366
302 20250415 132400 24611958000 920000 920000 921000 920000 61
303 20250415 132300 24555831000 920000 922000 922000 920000 63
304 20250415 132200 24497815000 921000 920000 922000 920000 112
305 20250415 132100 24394683000 921000 921000 922000 921000 55
306 20250415 132000 24344026000 921000 921000 923000 920000 52
307 20250415 131900 24296129000 923000 920000 923000 920000 102
308 20250415 131800 24202176000 920000 920000 920000 920000 12
309 20250415 131700 24191136000 920000 920000 921000 919000 64
310 20250415 131600 24132252000 919000 921000 921000 919000 246
311 20250415 131500 23905819000 922000 921000 922000 921000 62
312 20250415 131400 23848663000 921000 921000 922000 921000 55
313 20250415 131300 23797982000 922000 921000 922000 921000 72
314 20250415 131200 23731668000 921000 921000 922000 921000 51
315 20250415 131100 23684696000 922000 921000 923000 921000 49
316 20250415 131000 23639519000 921000 922000 922000 921000 69
317 20250415 130900 23575930000 923000 922000 923000 922000 34
318 20250415 130800 23544580000 922000 921000 922000 921000 47
319 20250415 130700 23501253000 920000 921000 922000 920000 130
320 20250415 130600 23381455000 921000 921000 922000 920000 229
321 20250415 130500 23170538000 922000 922000 923000 921000 103
322 20250415 130400 23075584000 922000 922000 923000 922000 28
323 20250415 130300 23049767000 922000 923000 923000 922000 35
324 20250415 130200 23017473000 922000 922000 923000 921000 49
325 20250415 130100 22972293000 922000 921000 922000 921000 28
326 20250415 130000 22946502000 922000 922000 923000 921000 104
327 20250415 125900 22850603000 922000 922000 922000 921000 55
328 20250415 125800 22799907500 921000 922000 922000 921000 37
329 20250415 125700 22765805500 922000 922000 923000 921000 132
330 20250415 125600 22644095500 921000 922000 922000 921000 17
331 20250415 125500 22628433500 922000 922000 923000 922000 66
332 20250415 125400 22567574500 922000 922000 923000 922000 65
333 20250415 125300 22507603500 922000 923000 924000 922000 109
334 20250415 125200 22406981500 922000 924000 924000 922000 24
335 20250415 125100 22384830500 924000 923000 924000 922000 166
336 20250415 125000 22231631500 922000 922000 923000 922000 53
337 20250415 124900 22182749500 922000 922000 923000 922000 40
338 20250415 124800 22145845500 922000 921000 922000 921000 82
339 20250415 124700 22070262500 921000 923000 923000 921000 220
340 20250415 124600 21867377500 923000 923000 924000 923000 56
341 20250415 124500 21815653500 923000 923000 924000 922000 68
342 20250415 124400 21752873500 923000 923000 924000 922000 49
343 20250415 124300 21707648500 923000 922000 923000 921000 190
344 20250415 124200 21532340500 922000 922000 922000 921000 79
345 20250415 124100 21459507500 921000 922000 922000 921000 50
346 20250415 124000 21413423500 922000 921000 923000 921000 111
347 20250415 123900 21311086500 921000 922000 922000 921000 45
348 20250415 123800 21269633500 922000 922000 922000 921000 15
349 20250415 123700 21255806500 921000 921000 922000 920000 67
350 20250415 123600 21194058500 921000 921000 922000 921000 81
351 20250415 123500 21119419500 922000 922000 922000 921000 59
352 20250415 123400 21065057500 921000 921000 921500 920000 73
353 20250415 123300 20997834500 921000 921000 921000 920000 23
354 20250415 123200 20976657500 921000 920000 921000 919000 178
355 20250415 123100 20812857500 920000 920000 920000 919000 47
356 20250415 123000 20769652500 919000 919000 920000 919000 63
357 20250415 122900 20711730500 919000 919000 920000 919000 48
358 20250415 122800 20667593500 920000 919000 920000 919000 42
359 20250415 122700 20628988500 919000 919000 920000 919000 27
360 20250415 122600 20604173500 920000 919000 920000 918000 129
361 20250415 122500 20485619500 919000 919000 920000 919000 33
362 20250415 122400 20455283500 920000 921000 921000 919000 76
363 20250415 122300 20385364000 920000 918000 920000 918000 80
364 20250415 122200 20311814000 918000 918000 919000 918000 38
365 20250415 122100 20276921000 918000 918000 919000 918000 87
366 20250415 122000 20196995000 918000 919000 919000 918000 98
367 20250415 121900 20107003000 919000 918000 919000 918000 42
368 20250415 121800 20068431000 918000 918000 919000 918000 75
369 20250415 121700 19999531000 918000 918000 918000 918000 55
370 20250415 121600 19949041000 918000 918000 919000 918000 28
371 20250415 121500 19923327000 919000 917000 919000 917000 85
372 20250415 121400 19845301000 917000 916000 918000 916000 84
373 20250415 121300 19768300000 916000 916000 917000 916000 26
374 20250415 121200 19744475000 917000 916000 917000 916000 65
375 20250415 121100 19684897000 917000 916000 917000 916000 29
376 20250415 121000 19658314000 917000 917000 918000 916000 134
377 20250415 120900 19535465000 917000 916000 917000 916000 85
378 20250415 120800 19457528000 916000 916000 917000 916000 38
379 20250415 120700 19422714000 916000 917000 917000 916000 35
380 20250415 120600 19390638000 917000 917000 917000 916000 81
381 20250415 120500 19316416000 916000 918000 919000 916000 110
382 20250415 120400 19215474000 918000 916000 918000 916000 54
383 20250415 120300 19165949000 916000 917000 917000 916000 72
384 20250415 120200 19099948000 917000 916000 917000 916000 19
385 20250415 120100 19082540000 916000 917000 918000 916000 75
386 20250415 120000 19013751000 916000 918000 918000 916000 103
387 20250415 115900 18919320000 917000 918000 919000 917000 91
388 20250415 115800 18835805000 918000 918000 920000 918000 219
389 20250415 115700 18634576000 918000 917000 919000 916000 176
390 20250415 115600 18473096000 916000 916000 917000 916000 25
391 20250415 115500 18450191000 916000 916000 917000 915000 105
392 20250415 115400 18354012000 917000 917000 918000 916000 83
393 20250415 115300 18277953000 917000 916000 918000 915000 128
394 20250415 115200 18160683000 916000 915000 916000 914000 57
395 20250415 115100 18108492000 915000 915000 916000 915000 60
396 20250415 115000 18053580000 915000 915000 916000 915000 77
397 20250415 114900 17983084000 915000 915000 915000 914000 62
398 20250415 114800 17926390000 915000 915000 916000 914000 41
399 20250415 114700 17888893000 914000 913000 915000 913000 86
400 20250415 114600 17810287000 913000 914000 914000 913000 50
401 20250415 114500 17764621000 913000 915000 915000 913000 78
402 20250415 114400 17693349000 915000 911000 915000 911000 386
403 20250415 114300 17341182000 912000 911000 912000 911000 53
404 20250415 114200 17292897000 911000 911000 912000 911000 53
405 20250415 114100 17244611000 911000 912000 912000 910000 104
406 20250415 114000 17149873000 911000 911000 912000 910000 86
407 20250415 113900 17071532000 911000 911000 912000 910000 122
408 20250415 113800 16960372000 911000 912000 912500 911000 193
409 20250415 113700 16784457500 912000 913000 914000 912000 59
410 20250415 113600 16730595500 913000 913000 914000 912000 92
411 20250415 113500 16646579500 913000 914000 914000 912000 107
412 20250415 113400 16548863500 914000 916000 916000 913000 240
413 20250415 113300 16329287500 916000 915000 917000 915000 92
414 20250415 113200 16245028000 916000 916000 917000 915000 227
415 20250415 113100 16037127000 915000 917000 918000 915000 141
416 20250415 113000 15907980000 917000 919000 920000 917000 176
417 20250415 112900 15746309000 920000 921000 921000 920000 238
418 20250415 112800 15527311000 920000 920000 921000 920000 78
419 20250415 112700 15455530000 920000 922000 922000 920000 169
420 20250415 112600 15299883000 922000 922000 924000 922000 213
421 20250415 112500 15103413000 923000 924000 924000 922000 81
422 20250415 112400 15028660000 924000 922000 924000 922000 62
423 20250415 112300 14971450000 922000 923000 924000 922000 54
424 20250415 112200 14921619000 923000 924000 924000 923000 80
425 20250415 112100 14847753000 923000 923000 924000 923000 74
426 20250415 112000 14779431000 924000 924000 924000 923000 23
427 20250415 111900 14758193000 924000 923000 924000 923000 99
428 20250415 111800 14666789000 923000 924000 924000 923000 47
429 20250415 111700 14623382000 924000 926000 926000 923000 224
430 20250415 111600 14416365000 925000 924000 925000 924000 128
431 20250415 111500 14297982000 924000 926000 926000 924000 103
432 20250415 111400 14202714000 926000 926000 926000 925000 34
433 20250415 111300 14171252000 926000 925000 928000 925000 87
434 20250415 111200 14090616000 926000 926000 926000 925000 47
435 20250415 111100 14047117000 925000 926000 928000 925000 85
436 20250415 111000 13968416000 928000 924000 928000 924000 226
437 20250415 110900 13759261000 924000 924000 925000 924000 44
438 20250415 110800 13718601000 925000 925000 925000 924000 57
439 20250415 110700 13665898000 924000 924000 925000 924000 34
440 20250415 110600 13634472000 924000 924000 925000 924000 29
441 20250415 110500 13607670000 924000 924000 925000 923000 79
442 20250415 110400 13534665000 924000 924000 924000 923000 43
443 20250415 110300 13494960000 924000 925000 927000 924000 179
444 20250415 110200 13329405000 925000 925000 926000 925000 155
445 20250415 110100 13185900000 925000 925000 926000 925000 34
446 20250415 110000 13154438000 925000 926000 926000 925000 42
447 20250415 105900 13115584000 926000 925000 926000 925000 48
448 20250415 105800 13071153000 925000 925000 926000 925000 58
449 20250415 105700 13017499000 926000 925000 926000 925000 23
450 20250415 105600 12996222000 925000 923000 925000 923000 84
451 20250415 105500 12918594000 923000 926000 927000 923000 467
452 20250415 105400 12486663000 927000 927000 927000 926000 83
453 20250415 105300 12409730000 927000 926000 927000 926000 61
454 20250415 105200 12353211000 926000 928000 928000 926000 120
455 20250415 105100 12241995000 927000 928000 929000 927000 93
456 20250415 105000 12155699000 927000 928000 929000 927000 69
457 20250415 104900 12091678000 928000 928000 929000 928000 56
458 20250415 104800 12039687000 929000 929000 929000 928000 75
459 20250415 104700 11970019000 928000 928000 929000 928000 47
460 20250415 104600 11926380000 929000 928000 929000 928000 56
461 20250415 104500 11874406000 930000 928000 930000 928000 52
462 20250415 104400 11826079000 928000 930000 931000 928000 217
463 20250415 104300 11624343000 929000 930000 931000 929000 32
464 20250415 104200 11594590000 931000 930000 931000 929000 79
465 20250415 104100 11521137000 930000 929000 930000 929000 62
466 20250415 104000 11463490000 929000 929000 930000 928000 131
467 20250415 103900 11341801000 929000 929000 930000 928000 44
468 20250415 103800 11300927000 929000 929000 929000 928000 73
469 20250415 103700 11233134000 929000 929000 929000 928000 44
470 20250415 103600 11192263000 929000 927000 929000 927000 69
471 20250415 103500 11128232000 927000 927000 928000 927000 38
472 20250415 103400 11093004000 927000 927000 927000 926000 211
473 20250415 103300 10897411000 928000 929000 929000 928000 61
474 20250415 103200 10840801000 929000 928000 929000 927000 78
475 20250415 103100 10768431000 928000 927000 928000 927000 123
476 20250415 103000 10654362000 926000 929000 929000 926000 280
477 20250415 102900 10394605000 929000 929000 930000 929000 71
478 20250415 102800 10328621000 930000 930000 930000 929000 90
479 20250415 102700 10244971000 929000 930000 930000 928000 125
480 20250415 102600 10128846000 930000 930000 930000 929000 51
481 20250415 102500 10081429000 930000 929000 930000 928000 131
482 20250415 102400 9959708000 930000 930000 931000 929000 49
483 20250415 102300 9914139000 930000 928000 930000 928000 67
484 20250415 102200 9851854000 928000 929000 930000 928000 46
485 20250415 102100 9809105000 929000 930000 930000 928000 148
486 20250415 102000 9671597000 930000 929000 930000 928000 185
487 20250415 101900 9499733000 929000 931000 931000 929000 85
488 20250415 101800 9420686000 931000 930000 931000 929000 61
489 20250415 101700 9363927000 930000 930000 931000 929000 101
490 20250415 101600 9269968000 931000 930000 931000 929000 288
491 20250415 101500 9002104000 930000 929000 930000 929000 81
492 20250415 101400 8926819000 930000 930000 930000 929000 83
493 20250415 101300 8849646000 930000 931000 931000 929000 96
494 20250415 101200 8760373000 931000 930000 932000 930000 647
495 20250415 101100 8158507000 930000 929000 930000 929000 403
496 20250415 101000 7783745000 929000 927000 930000 927000 371
497 20250415 100900 7439170000 928000 927000 928000 927000 92
498 20250415 100800 7353865000 926000 926000 927000 926000 59
499 20250415 100700 7299200000 926000 926000 927000 926000 24
500 20250415 100600 7276972000 927000 925000 927000 925000 95
501 20250415 100500 7189016000 924000 927000 928000 924000 269
502 20250415 100400 6939929000 928000 928000 928000 927000 25
503 20250415 100300 6916741000 928000 927000 928000 926000 60
504 20250415 100200 6861096000 926000 926000 928000 926000 23
505 20250415 100100 6839786000 926000 926000 927000 926000 135
506 20250415 100000 6714742000 927000 927000 928000 926000 114
507 20250415 095900 6609085000 926000 927000 927000 926000 52
508 20250415 095800 6560890000 927000 927000 928000 926000 176
509 20250415 095700 6397742500 926500 926500 927000 926500 57
510 20250415 095600 6344912000 926000 926000 927000 926000 78
511 20250415 095500 6272681000 926000 923000 927000 923000 468
512 20250415 095400 5839570000 924000 923000 924000 923000 32
513 20250415 095300 5810022000 923000 924000 924000 923000 28
514 20250415 095200 5784155000 925000 924000 925000 923000 69
515 20250415 095100 5720385000 923000 923000 925000 922000 146
516 20250415 095000 5585633000 925000 925000 925000 923000 40
517 20250415 094900 5548667000 924000 923000 924000 923000 42
518 20250415 094800 5509869000 924000 925000 925000 923000 102
519 20250415 094700 5415604000 924000 924000 925000 924000 34
520 20250415 094600 5384166000 926000 923000 926000 923000 75
521 20250415 094500 5314802000 925000 926000 926000 923000 173
522 20250415 094400 5154803000 926000 926000 927000 925000 29
523 20250415 094300 5127948000 925000 926000 927000 925000 62
524 20250415 094200 5070546000 926000 926000 927000 925000 68
525 20250415 094100 5007582000 926000 927000 927000 925000 116
526 20250415 094000 4900179000 927000 926000 927000 926000 40
527 20250415 093900 4863124000 926000 925000 927000 925000 71
528 20250415 093800 4797415000 925000 923000 925000 923000 216
529 20250415 093700 4597973000 923000 922000 923000 921000 91
530 20250415 093600 4514079000 922000 923000 924000 922000 203
531 20250415 093500 4326850000 923000 924000 924000 923000 61
532 20250415 093400 4270537000 923000 925000 925000 923000 65
533 20250415 093300 4210436000 924000 924000 925000 923000 63
534 20250415 093200 4152212000 924000 926000 927000 923000 314
535 20250415 093100 3861817500 926000 925000 927000 925000 68
536 20250415 093000 3798853500 925000 927000 927000 925000 107
537 20250415 092900 3699781500 927000 928000 928000 926000 203
538 20250415 092800 3511601500 927000 927000 928000 927000 56
539 20250415 092700 3459649500 929000 928000 929000 927000 138
540 20250415 092600 3331575500 928000 929000 929000 928000 14
541 20250415 092500 3318575500 929000 928000 929000 928000 121
542 20250415 092400 3206272500 928000 928000 929000 928000 26
543 20250415 092300 3182129500 928000 928000 929000 928000 132
544 20250415 092200 3059612500 928000 928000 929000 928000 54
545 20250415 092100 3009496500 928000 927000 929000 927000 212
546 20250415 092000 2812712500 927000 927000 929000 927000 96
547 20250415 091900 2723677500 928000 927000 929000 927000 214
548 20250415 091800 2525237000 927000 927000 928000 926000 220
549 20250415 091700 2321300500 927000 926000 928000 926000 114
550 20250415 091600 2215616500 925000 926000 926000 925000 51
551 20250415 091500 2168392500 926000 927000 927000 925000 127
552 20250415 091400 2050868500 926000 925500 927000 925000 40
553 20250415 091300 2013835000 925000 926000 926500 925000 37
554 20250415 091200 1979577500 926500 926000 926500 925000 48
555 20250415 091100 1935130500 926000 927000 927000 926000 55
556 20250415 091000 1884170500 927000 929000 929000 925000 121
557 20250415 090900 1772050500 929000 928000 929000 928000 67
558 20250415 090800 1709865500 928000 928000 929000 927000 20
559 20250415 090700 1691308500 928000 927000 928000 927000 55
560 20250415 090600 1640310500 927000 929000 929000 927000 128
561 20250415 090500 1521565500 928000 928000 929000 927000 179
562 20250415 090400 1355347500 928000 926000 929000 925000 178
563 20250415 090300 1190189500 926000 925000 927000 925000 57
564 20250415 090200 1137400500 927000 927000 927000 925500 288
565 20250415 090100 870560000 927000 922000 929000 922000 324
566 20250415 090000 570370000 923000 922000 924000 919000 619