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

572
005850/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183000,8724021650,32100,32100,32100,32100,3391
20250415,182900,8724021650,32100,32100,32100,32100,0
20250415,182800,8724021650,32100,32100,32100,32100,0
20250415,182700,8724021650,32100,32100,32100,32100,0
20250415,182600,8724021650,32100,32100,32100,32100,0
20250415,182500,8724021650,32100,32100,32100,32100,0
20250415,182400,8724021650,32100,32100,32100,32100,0
20250415,182300,8724021650,32100,32100,32100,32100,0
20250415,182200,8724021650,32100,32100,32100,32100,0
20250415,182100,8724021650,32100,32100,32100,32100,0
20250415,182000,8724021650,32100,32100,32100,32100,0
20250415,181900,8724021650,32100,32100,32100,32100,0
20250415,181800,8724021650,32100,32100,32100,32100,0
20250415,181700,8724021650,32100,32100,32100,32100,0
20250415,181600,8724021650,32100,32100,32100,32100,0
20250415,181500,8724021650,32100,32100,32100,32100,0
20250415,181400,8724021650,32100,32100,32100,32100,0
20250415,181300,8724021650,32100,32100,32100,32100,0
20250415,181200,8724021650,32100,32100,32100,32100,0
20250415,181100,8724021650,32100,32100,32100,32100,0
20250415,181000,8724021650,32100,32100,32100,32100,0
20250415,180900,8724021650,32100,32100,32100,32100,0
20250415,180800,8724021650,32100,32100,32100,32100,0
20250415,180700,8724021650,32100,32100,32100,32100,0
20250415,180600,8724021650,32100,32100,32100,32100,0
20250415,180500,8724021650,32100,32100,32100,32100,0
20250415,180400,8724021650,32100,32100,32100,32100,0
20250415,180300,8724021650,32100,32100,32100,32100,0
20250415,180200,8724021650,32100,32100,32100,32100,0
20250415,180100,8724021650,32100,32100,32100,32100,0
20250415,180000,8724021650,32100,32100,32100,32100,3391
20250415,175900,8724021650,32100,32100,32100,32100,0
20250415,175800,8724021650,32100,32100,32100,32100,0
20250415,175700,8724021650,32100,32100,32100,32100,0
20250415,175600,8724021650,32100,32100,32100,32100,0
20250415,175500,8724021650,32100,32100,32100,32100,0
20250415,175400,8724021650,32100,32100,32100,32100,0
20250415,175300,8724021650,32100,32100,32100,32100,0
20250415,175200,8724021650,32100,32100,32100,32100,0
20250415,175100,8724021650,32100,32100,32100,32100,0
20250415,175000,8724021650,32100,32100,32100,32100,0
20250415,174900,8724021650,32100,32100,32100,32100,0
20250415,174800,8724021650,32100,32100,32100,32100,0
20250415,174700,8724021650,32100,32100,32100,32100,0
20250415,174600,8724021650,32100,32100,32100,32100,0
20250415,174500,8724021650,32100,32100,32100,32100,0
20250415,174400,8724021650,32100,32100,32100,32100,0
20250415,174300,8724021650,32100,32100,32100,32100,0
20250415,174200,8724021650,32100,32100,32100,32100,0
20250415,174100,8724021650,32100,32100,32100,32100,0
20250415,174000,8724021650,32100,32100,32100,32100,0
20250415,173900,8724021650,32100,32100,32100,32100,0
20250415,173800,8724021650,32100,32100,32100,32100,0
20250415,173700,8724021650,32100,32100,32100,32100,0
20250415,173600,8724021650,32100,32100,32100,32100,0
20250415,173500,8724021650,32100,32100,32100,32100,0
20250415,173400,8724021650,32100,32100,32100,32100,0
20250415,173300,8724021650,32100,32100,32100,32100,0
20250415,173200,8724021650,32100,32100,32100,32100,0
20250415,173100,8724021650,32100,32100,32100,32100,0
20250415,173000,8724021650,32100,32100,32100,32100,3391
20250415,172900,8724021650,32100,32100,32100,32100,0
20250415,172800,8724021650,32100,32100,32100,32100,0
20250415,172700,8724021650,32100,32100,32100,32100,0
20250415,172600,8724021650,32100,32100,32100,32100,0
20250415,172500,8724021650,32100,32100,32100,32100,0
20250415,172400,8724021650,32100,32100,32100,32100,0
20250415,172300,8724021650,32100,32100,32100,32100,0
20250415,172200,8724021650,32100,32100,32100,32100,0
20250415,172100,8724021650,32100,32100,32100,32100,0
20250415,172000,8724021650,32100,32100,32100,32100,0
20250415,171900,8724021650,32100,32100,32100,32100,0
20250415,171800,8724021650,32100,32100,32100,32100,0
20250415,171700,8724021650,32100,32100,32100,32100,0
20250415,171600,8724021650,32100,32100,32100,32100,0
20250415,171500,8724021650,32100,32100,32100,32100,0
20250415,171400,8724021650,32100,32100,32100,32100,0
20250415,171300,8724021650,32100,32100,32100,32100,0
20250415,171200,8724021650,32100,32100,32100,32100,0
20250415,171100,8724021650,32100,32100,32100,32100,0
20250415,171000,8724021650,32100,32100,32100,32100,0
20250415,170900,8724021650,32100,32100,32100,32100,0
20250415,170800,8724021650,32100,32100,32100,32100,0
20250415,170700,8724021650,32100,32100,32100,32100,0
20250415,170600,8724021650,32100,32100,32100,32100,0
20250415,170500,8724021650,32100,32100,32100,32100,0
20250415,170400,8724021650,32100,32100,32100,32100,0
20250415,170300,8724021650,32100,32100,32100,32100,0
20250415,170200,8724021650,32100,32100,32100,32100,0
20250415,170100,8724021650,32100,32100,32100,32100,0
20250415,170000,8724021650,32100,32100,32100,32100,3391
20250415,165900,8724021650,32100,32100,32100,32100,0
20250415,165800,8724021650,32100,32100,32100,32100,0
20250415,165700,8724021650,32100,32100,32100,32100,0
20250415,165600,8724021650,32100,32100,32100,32100,0
20250415,165500,8724021650,32100,32100,32100,32100,0
20250415,165400,8724021650,32100,32100,32100,32100,0
20250415,165300,8724021650,32100,32100,32100,32100,0
20250415,165200,8724021650,32100,32100,32100,32100,0
20250415,165100,8724021650,32100,32100,32100,32100,0
20250415,165000,8724021650,32100,32100,32100,32100,0
20250415,164900,8724021650,32100,32100,32100,32100,0
20250415,164800,8724021650,32100,32100,32100,32100,0
20250415,164700,8724021650,32100,32100,32100,32100,0
20250415,164600,8724021650,32100,32100,32100,32100,0
20250415,164500,8724021650,32100,32100,32100,32100,0
20250415,164400,8724021650,32100,32100,32100,32100,0
20250415,164300,8724021650,32100,32100,32100,32100,0
20250415,164200,8724021650,32100,32100,32100,32100,0
20250415,164100,8724021650,32100,32100,32100,32100,0
20250415,164000,8724021650,32100,32100,32100,32100,0
20250415,163900,8724021650,32100,32100,32100,32100,0
20250415,163800,8724021650,32100,32100,32100,32100,0
20250415,163700,8724021650,32100,32100,32100,32100,0
20250415,163600,8724021650,32100,32100,32100,32100,0
20250415,163500,8724021650,32100,32100,32100,32100,0
20250415,163400,8724021650,32100,32100,32100,32100,0
20250415,163300,8724021650,32100,32100,32100,32100,0
20250415,163200,8724021650,32100,32100,32100,32100,0
20250415,163100,8724021650,32100,32100,32100,32100,0
20250415,163000,8724021650,32100,32100,32100,32100,3391
20250415,162900,8724021650,32100,32100,32100,32100,0
20250415,162800,8724021650,32100,32100,32100,32100,0
20250415,162700,8724021650,32100,32100,32100,32100,0
20250415,162600,8724021650,32100,32100,32100,32100,0
20250415,162500,8724021650,32100,32100,32100,32100,0
20250415,162400,8724021650,32100,32100,32100,32100,0
20250415,162300,8724021650,32100,32100,32100,32100,0
20250415,162200,8724021650,32100,32100,32100,32100,0
20250415,162100,8724021650,32100,32100,32100,32100,0
20250415,162000,8724021650,32100,32100,32100,32100,0
20250415,161900,8724021650,32100,32100,32100,32100,0
20250415,161800,8724021650,32100,32100,32100,32100,0
20250415,161700,8724021650,32100,32100,32100,32100,0
20250415,161600,8724021650,32100,32100,32100,32100,0
20250415,161500,8724021650,32100,32100,32100,32100,0
20250415,161400,8724021650,32100,32100,32100,32100,0
20250415,161300,8724021650,32100,32100,32100,32100,0
20250415,161200,8724021650,32100,32100,32100,32100,0
20250415,161100,8724021650,32100,32100,32100,32100,0
20250415,161000,8724021650,32100,32100,32100,32100,0
20250415,160900,8724021650,32100,32100,32100,32100,0
20250415,160800,8724021650,32100,32100,32100,32100,0
20250415,160700,8724021650,32100,32100,32100,32100,0
20250415,160600,8724021650,32100,32100,32100,32100,0
20250415,160500,8724021650,32100,32100,32100,32100,0
20250415,160400,8724021650,32100,32100,32100,32100,0
20250415,160300,8724021650,32100,32100,32100,32100,0
20250415,160200,8724021650,32100,32100,32100,32100,0
20250415,160100,8724021650,32100,32100,32100,32100,0
20250415,160000,8724021650,32100,32100,32100,32100,3391
20250415,155900,8724021650,32100,32100,32100,32100,0
20250415,155800,8724021650,32100,32100,32100,32100,0
20250415,155700,8724021650,32100,32100,32100,32100,0
20250415,155600,8724021650,32100,32100,32100,32100,0
20250415,155500,8724021650,32100,32100,32100,32100,0
20250415,155400,8724021650,32100,32100,32100,32100,0
20250415,155300,8724021650,32100,32100,32100,32100,0
20250415,155200,8724021650,32100,32100,32100,32100,0
20250415,155100,8724021650,32100,32100,32100,32100,0
20250415,155000,8724021650,32100,32100,32100,32100,0
20250415,154900,8724021650,32100,32100,32100,32100,0
20250415,154800,8724021650,32100,32100,32100,32100,0
20250415,154700,8724021650,32100,32100,32100,32100,0
20250415,154600,8724021650,32100,32100,32100,32100,0
20250415,154500,8724021650,32100,32100,32100,32100,0
20250415,154400,8724021650,32100,32100,32100,32100,0
20250415,154300,8724021650,32100,32100,32100,32100,0
20250415,154200,8724021650,32100,32100,32100,32100,0
20250415,154100,8724021650,32100,32100,32100,32100,0
20250415,154000,8724021650,32100,32100,32100,32100,0
20250415,153900,8724021650,32100,32100,32100,32100,0
20250415,153800,8724021650,32100,32100,32100,32100,0
20250415,153700,8724021650,32100,32100,32100,32100,0
20250415,153600,8724021650,32100,32100,32100,32100,0
20250415,153500,8724021650,32100,32100,32100,32100,0
20250415,153400,8724021650,32100,32100,32100,32100,0
20250415,153300,8724021650,32100,32100,32100,32100,0
20250415,153200,8724021650,32100,32100,32100,32100,0
20250415,153100,8724021650,32100,32100,32100,32100,0
20250415,153000,8724021650,32100,32100,32100,32100,6782
20250415,152900,8615170550,32000,32000,32000,32000,0
20250415,152800,8615170550,32000,32000,32000,32000,0
20250415,152700,8615170550,32000,32000,32000,32000,0
20250415,152600,8615170550,32000,32000,32000,32000,0
20250415,152500,8615170550,32000,32000,32000,32000,0
20250415,152400,8615170550,32000,32000,32000,32000,0
20250415,152300,8615170550,32000,32000,32000,32000,0
20250415,152200,8615170550,32000,32000,32000,32000,0
20250415,152100,8615170550,32000,32000,32000,32000,0
20250415,152000,8615170550,32000,32000,32000,32000,0
20250415,151900,8615170550,32000,32000,32000,31950,211
20250415,151800,8608423450,32000,32000,32000,32000,133
20250415,151700,8604167450,32000,32000,32000,31950,338
20250415,151600,8593361150,32000,32000,32000,31950,415
20250415,151500,8580096900,32000,32050,32050,31950,232
20250415,151400,8572677400,32000,32000,32050,31950,512
20250415,151300,8556296150,32000,32000,32050,31950,344
20250415,151200,8545291200,31950,32000,32050,31950,453
20250415,151100,8530802150,32000,32000,32050,31950,331
20250415,151000,8520208450,32000,32000,32000,31950,350
20250415,150900,8509014100,32000,32000,32000,31950,196
20250415,150800,8502748300,32000,32000,32000,31950,310
20250415,150700,8492835750,32000,32000,32000,31950,185
20250415,150600,8486919850,32000,32050,32050,31950,649
20250415,150500,8466155300,32000,32000,32000,31950,535
20250415,150400,8449041400,32000,32000,32050,31950,271
20250415,150300,8440371050,31950,32000,32000,31950,130
20250415,150200,8436212700,32000,32000,32100,31950,446
20250415,150100,8421939400,32000,32000,32000,31950,354
20250415,150000,8410623200,32000,32050,32100,32000,703
20250415,145900,8388118000,32000,32050,32050,32000,219
20250415,145800,8381103250,32050,32100,32100,32000,1310
20250415,145700,8339113775,32100,32100,32100,32050,274
20250415,145600,8330321675,32100,32100,32100,32050,290
20250415,145500,8321017625,32050,32100,32100,32050,328
20250415,145400,8310496800,32100,32050,32100,32050,109
20250415,145300,8307001000,32050,32050,32100,32000,487
20250415,145200,8291392600,32050,32050,32050,32000,233
20250415,145100,8283931825,32000,32050,32100,32000,1115
20250415,145000,8248194675,32050,32000,32050,32000,252
20250415,144900,8240122525,32050,32000,32050,32000,310
20250415,144800,8230199400,32050,32050,32050,32000,257
20250415,144700,8221967300,32050,32000,32100,32000,201
20250415,144600,8215527200,32050,32000,32100,31950,1628
20250415,144500,8163356225,32000,32000,32050,31950,685
20250415,144400,8141434775,32050,32050,32050,32000,323
20250415,144300,8131083475,32050,32000,32050,32000,412
20250415,144200,8117888325,32050,32050,32050,32000,2784
20250415,144100,8028790500,32050,32000,32050,32000,384
20250415,144000,8016489875,32050,32000,32050,32000,473
20250415,143900,8001333125,32050,32050,32100,32000,597
20250415,143800,7982192625,32075,32050,32100,32050,376
20250415,143700,7970125700,32100,32100,32100,32050,254
20250415,143600,7961975100,32100,32100,32100,32050,194
20250415,143500,7955749450,32050,32050,32100,32050,772
20250415,143400,7931001750,32100,32050,32100,32050,645
20250415,143300,7910319100,32050,32050,32100,32050,72
20250415,143200,7908009250,32100,32100,32100,32050,219
20250415,143100,7900979675,32050,32075,32100,32050,152
20250415,143000,7896105075,32100,32075,32100,32050,174
20250415,142900,7890520700,32100,32025,32100,32025,239
20250415,142800,7882856125,32050,32050,32050,32000,216
20250415,142700,7875936125,32000,32025,32050,32000,97
20250415,142600,7872829700,32050,32100,32100,32000,257
20250415,142500,7864592225,32050,32050,32100,32050,673
20250415,142400,7843012175,32100,32100,32100,32050,116
20250415,142300,7839291325,32050,32050,32100,32050,110
20250415,142200,7835761475,32100,32050,32100,32050,157
20250415,142100,7830724175,32050,32100,32100,32050,387
20250415,142000,7818315125,32050,32000,32100,32000,213
20250415,141900,7811487475,32050,32050,32050,32000,223
20250415,141800,7804341975,32050,32000,32050,32000,92
20250415,141700,7801395425,32000,32050,32100,32000,621
20250415,141600,7781491225,32050,32100,32100,32050,150
20250415,141500,7776678375,32050,32000,32100,32000,98
20250415,141400,7773538675,32000,32050,32050,32000,259
20250415,141300,7765240125,32050,32000,32050,32000,98
20250415,141200,7762101375,32000,32100,32100,32000,708
20250415,141100,7739403225,32050,32100,32100,32050,128
20250415,141000,7735295475,32100,32050,32100,32050,185
20250415,140900,7729360675,32050,32050,32050,32000,212
20250415,140800,7722567700,32000,32100,32100,32000,363
20250415,140700,7710929950,32100,32075,32100,32000,932
20250415,140600,7681055700,32100,32100,32100,32050,276
20250415,140500,7672203825,32100,32050,32100,32050,101
20250415,140400,7668962275,32050,32100,32125,32050,259
20250415,140300,7660650275,32150,32100,32150,32050,238
20250415,140200,7653009900,32100,32150,32200,32100,1262
20250415,140100,7612454800,32150,32150,32150,32100,136
20250415,140000,7608084300,32150,32150,32150,32100,642
20250415,135900,7587468425,32150,32200,32200,32100,239
20250415,135800,7579780775,32200,32200,32200,32100,372
20250415,135700,7567819625,32150,32200,32200,32150,366
20250415,135600,7556047475,32175,32200,32200,32150,166
20250415,135500,7550703250,32175,32175,32200,32150,194
20250415,135400,7544460375,32175,32150,32175,32100,739
20250415,135300,7520703050,32150,32125,32150,32100,105
20250415,135200,7517330025,32125,32150,32200,32100,234
20250415,135100,7509807325,32150,32200,32200,32150,345
20250415,135000,7498704875,32150,32150,32200,32100,211
20250415,134900,7491922575,32100,32100,32150,32100,130
20250415,134800,7487745000,32150,32200,32200,32100,299
20250415,134700,7478126850,32150,32150,32175,32100,183
20250415,134600,7472244300,32100,32150,32150,32100,268
20250415,134500,7463636075,32125,32100,32150,32100,182
20250415,134400,7457786525,32100,32100,32150,32100,175
20250415,134300,7452163575,32050,32150,32150,32050,522
20250415,134200,7435407750,32150,32100,32200,32100,178
20250415,134100,7429684850,32200,32150,32200,32100,412
20250415,134000,7416438675,32150,32100,32150,32050,301
20250415,133900,7406770775,32100,32050,32125,32050,292
20250415,133800,7397401575,32050,32050,32150,32050,99
20250415,133700,7394224225,32050,32150,32150,32050,390
20250415,133600,7381709900,32100,32100,32150,32100,198
20250415,133500,7375350900,32150,32100,32150,32100,90
20250415,133400,7372458450,32100,32100,32100,32100,227
20250415,133300,7365171750,32100,32100,32150,32100,110
20250415,133200,7361638650,32150,32100,32150,32100,82
20250415,133100,7359003200,32100,32050,32100,32050,96
20250415,133000,7355922700,32050,32100,32100,32050,19
20250415,132900,7355313700,32050,32050,32100,32050,317
20250415,132800,7345140500,32100,32050,32150,32050,299
20250415,132700,7335543750,32050,32050,32050,32050,19
20250415,132600,7334934800,32050,32050,32100,32000,239
20250415,132500,7327272950,32050,32050,32100,32000,140
20250415,132400,7322782000,32050,32050,32100,32050,687
20250415,132300,7300748950,32050,32100,32100,32050,39
20250415,132200,7299498800,32050,32050,32100,32050,126
20250415,132100,7295457750,32050,32050,32100,32050,88
20250415,132000,7292634100,32050,32000,32100,32000,145
20250415,131900,7287986800,32050,32050,32050,32000,191
20250415,131800,7281865550,32050,32050,32100,32050,168
20250415,131700,7276474750,32050,32000,32050,32000,82
20250415,131600,7273847850,32050,32000,32050,32000,51
20250415,131500,7272215700,32050,32000,32050,32000,151
20250415,131400,7267376250,32050,32000,32050,32000,125
20250415,131300,7263371400,32100,31950,32100,31950,801
20250415,131200,7237738550,31950,32000,32025,31950,263
20250415,131100,7229322450,32000,32050,32050,32000,77
20250415,131000,7226855600,32050,31950,32050,31950,157
20250415,130900,7221829850,31950,31950,32000,31950,71
20250415,130800,7219559500,32000,32000,32000,31950,312
20250415,130700,7209576350,31950,32000,32000,31950,745
20250415,130600,7185736700,32050,32050,32050,32000,500
20250415,130500,7169711850,32050,32000,32050,32000,97
20250415,130400,7166607200,32000,32000,32050,32000,101
20250415,130300,7163371550,32000,32050,32050,32000,182
20250415,130200,7157544300,32050,32000,32050,32000,49
20250415,130100,7155976250,32050,32050,32050,32000,254
20250415,130000,7147836600,32050,32000,32050,32000,193
20250415,125900,7141654100,32000,32000,32050,32000,156
20250415,125800,7136655500,32000,32000,32000,32000,72
20250415,125700,7134351500,32000,32050,32050,32000,79
20250415,125600,7131819850,32050,32050,32050,32050,137
20250415,125500,7127429000,32050,32050,32100,32050,632
20250415,125400,7107165500,32050,32050,32050,32050,4
20250415,125300,7107037300,32050,32050,32050,32050,30
20250415,125200,7106075800,32100,32100,32150,32050,301
20250415,125100,7096415000,32100,32050,32100,32050,171
20250415,125000,7090931250,32050,32050,32100,32050,106
20250415,124900,7087530050,32050,32050,32100,32050,206
20250415,124800,7080923350,32100,32050,32100,32050,1231
20250415,124700,7041461250,32100,32100,32100,32100,116
20250415,124600,7037737650,32100,32050,32100,32050,89
20250415,124500,7034881050,32050,32100,32100,32050,35
20250415,124400,7033757850,32100,32100,32150,32100,491
20250415,124300,7017991000,32150,32050,32150,32050,251
20250415,124200,7009925600,32100,32100,32100,32100,279
20250415,124100,7000969700,32100,32100,32150,32100,157
20250415,124000,6995927000,32100,32100,32150,32100,152
20250415,123900,6991044600,32100,32150,32150,32100,55
20250415,123800,6989276550,32100,32150,32150,32100,206
20250415,123700,6982655650,32100,32150,32150,32100,97
20250415,123600,6979539000,32150,32100,32150,32100,77
20250415,123500,6977064050,32100,32150,32150,32100,4
20250415,123400,6976935550,32150,32100,32150,32100,201
20250415,123300,6970476850,32100,32050,32100,32050,167
20250415,123200,6965116200,32100,32050,32100,32050,89
20250415,123100,6962259950,32050,32050,32100,32000,274
20250415,123000,6953479400,32050,32100,32100,32050,663
20250415,122900,6932212650,32050,32050,32100,32050,79
20250415,122800,6929677450,32050,32050,32050,32050,85
20250415,122700,6926953200,32100,32050,32100,32050,69
20250415,122600,6924738450,32000,32050,32050,32000,125
20250415,122500,6920732850,32050,32000,32050,32000,273
20250415,122400,6911986150,32000,32000,32000,32000,296
20250415,122300,6902514150,32000,32000,32050,32000,296
20250415,122200,6893039050,32050,32050,32050,32000,117
20250415,122100,6889291500,32000,32050,32050,32000,154
20250415,122000,6884357450,32050,32000,32050,32000,39
20250415,121900,6883107600,32000,32000,32000,32000,49
20250415,121800,6881539600,32050,32000,32050,32000,156
20250415,121700,6876541400,32000,32000,32000,32000,67
20250415,121600,6874397400,32000,32000,32050,31950,144
20250415,121500,6869788700,32000,31950,32000,31950,605
20250415,121400,6850429950,32000,32000,32000,31950,192
20250415,121300,6844288800,32000,32000,32000,31950,65
20250415,121200,6842210750,31950,31950,32000,31950,80
20250415,121100,6839651350,31950,31950,31950,31950,1
20250415,121000,6839619400,31950,32000,32000,31950,252
20250415,120900,6831564450,32000,32000,32000,31950,108
20250415,120800,6828108600,31950,32000,32000,31950,13
20250415,120700,6827692750,32000,32050,32050,31950,405
20250415,120600,6814727450,32050,31950,32050,31950,102
20250415,120500,6811462700,32000,31950,32000,31950,98
20250415,120400,6808327250,31950,32000,32000,31950,114
20250415,120300,6804682450,31950,31950,32000,31950,125
20250415,120200,6800682600,31950,32000,32050,31950,707
20250415,120100,6778045250,32000,32050,32050,31950,1176
20250415,120000,6740413850,32050,32050,32050,32000,839
20250415,115900,6713525650,32000,32050,32050,32000,538
20250415,115800,6696282950,32050,32050,32100,32000,197
20250415,115700,6689967700,32000,32050,32100,32000,1032
20250415,115600,6656892150,32050,32100,32100,32050,64
20250415,115500,6654837950,32100,32050,32100,32050,113
20250415,115400,6651213100,32050,32050,32050,32050,28
20250415,115300,6650315700,32100,32050,32100,32050,86
20250415,115200,6647556850,32050,32050,32150,32050,121
20250415,115100,6643674500,32050,32100,32100,32050,70
20250415,115000,6641427600,32050,32050,32050,32050,79
20250415,114900,6638895650,32050,32050,32100,32050,76
20250415,114800,6636457700,32050,32050,32100,32050,479
20250415,114700,6621100950,32050,32000,32050,32000,78
20250415,114600,6618602350,32050,32050,32050,32050,661
20250415,114500,6597417300,32050,32050,32100,32050,67
20250415,114400,6595269150,32100,32050,32100,32050,117
20250415,114300,6591514050,32050,32050,32100,32050,68
20250415,114200,6589334100,32050,32100,32100,32050,81
20250415,114100,6586734775,32050,32000,32050,32000,16
20250415,114000,6586222275,32050,32100,32100,32050,1000
20250415,113900,6554166425,32100,32050,32100,32050,29
20250415,113800,6553236475,32050,32150,32150,32050,1631
20250415,113700,6500881025,32100,32100,32150,32100,239
20250415,113600,6493200425,32100,32100,32150,32100,65
20250415,113500,6491113425,32150,32200,32200,32150,337
20250415,113400,6480277675,32100,32150,32250,32100,284
20250415,113300,6471140125,32150,32150,32200,32150,197
20250415,113200,6464799425,32150,32200,32200,32150,250
20250415,113100,6456755025,32150,32200,32250,32150,364
20250415,113000,6445042375,32200,32200,32200,32200,52
20250415,112900,6443367975,32200,32300,32300,32200,401
20250415,112800,6430442975,32250,32200,32300,32200,166
20250415,112700,6425093175,32150,32200,32200,32100,65
20250415,112600,6423003025,32200,32250,32250,32100,2276
20250415,112500,6349804825,32250,32250,32300,32250,480
20250415,112400,6334323525,32300,32250,32300,32250,296
20250415,112300,6324770675,32300,32300,32300,32250,403
20250415,112200,6311765025,32250,32350,32350,32250,1032
20250415,112100,6278428225,32300,32300,32400,32300,162
20250415,112000,6273181925,32400,32400,32400,32300,176
20250415,111900,6267479825,32400,32400,32450,32350,1803
20250415,111800,6209092975,32400,32350,32400,32350,1518
20250415,111700,6159924025,32400,32400,32400,32400,177
20250415,111600,6154189225,32400,32400,32400,32350,256
20250415,111500,6145896475,32400,32350,32400,32300,196
20250415,111400,6139549175,32350,32350,32350,32300,427
20250415,111300,6125735775,32300,32350,32350,32300,100
20250415,111200,6122503225,32350,32400,32450,32350,5468
20250415,111100,5945136325,32400,32350,32400,32300,876
20250415,111000,5916791725,32350,32300,32350,32300,1180
20250415,110900,5878659075,32300,32300,32350,32300,484
20250415,110800,5863018975,32300,32350,32350,32300,370
20250415,110700,5851049975,32350,32400,32400,32350,792
20250415,110600,5825423675,32400,32300,32450,32300,199
20250415,110500,5818973275,32400,32250,32400,32250,5999
20250415,110400,5624849875,32250,32250,32250,32200,254
20250415,110300,5616664225,32250,32200,32250,32200,801
20250415,110200,5590861975,32250,32200,32250,32200,126
20250415,110100,5586803525,32300,32250,32300,32250,273
20250415,110000,5577991275,32250,32250,32300,32250,136
20250415,105900,5573603475,32250,32300,32300,32250,366
20250415,105800,5561791525,32300,32300,32300,32250,214
20250415,105700,5554881125,32250,32250,32300,32250,321
20250415,105600,5544521675,32250,32350,32350,32250,371
20250415,105500,5532550275,32350,32300,32350,32250,374
20250415,105400,5520468125,32300,32250,32300,32250,295
20250415,105300,5510942125,32250,32350,32350,32250,532
20250415,105200,5493760725,32350,32350,32350,32300,683
20250415,105100,5471689525,32350,32300,32350,32300,431
20250415,105000,5457760525,32300,32350,32350,32300,86
20250415,104900,5454980475,32350,32300,32350,32300,583
20250415,104800,5436148475,32300,32300,32300,32250,371
20250415,104700,5424169425,32250,32300,32300,32250,61
20250415,104600,5422199875,32300,32300,32300,32250,283
20250415,104500,5413063975,32300,32300,32300,32250,66
20250415,104400,5410932725,32300,32300,32300,32250,252
20250415,104300,5402793875,32300,32300,32350,32300,287
20250415,104200,5393523625,32300,32300,32300,32300,45
20250415,104100,5392070125,32250,32300,32350,32250,251
20250415,104000,5383974075,32300,32250,32350,32250,168
20250415,103900,5378547325,32250,32300,32350,32200,1064
20250415,103800,5344277575,32300,32250,32300,32250,622
20250415,103700,5324193275,32300,32250,32300,32250,283
20250415,103600,5315064525,32200,32250,32250,32200,130
20250415,103500,5310874175,32250,32250,32250,32250,769
20250415,103400,5286073925,32250,32300,32300,32250,501
20250415,103300,5269916475,32300,32300,32300,32300,118
20250415,103200,5266105075,32300,32300,32300,32250,40
20250415,103100,5264813875,32250,32250,32300,32250,59
20250415,103000,5262909975,32250,32300,32300,32250,432
20250415,102900,5248976725,32300,32300,32300,32250,646
20250415,102800,5228111925,32300,32300,32300,32250,322
20250415,102700,5217726375,32300,32250,32300,32200,670
20250415,102600,5196119025,32250,32250,32250,32200,561
20250415,102500,5178048375,32250,32250,32250,32250,50
20250415,102400,5176435875,32250,32275,32300,32250,306
20250415,102300,5166566300,32250,32300,32300,32250,83
20250415,102200,5163889050,32300,32300,32300,32200,826
20250415,102100,5137249800,32200,32250,32300,32200,993
20250415,102000,5105235800,32250,32200,32250,32200,684
20250415,101900,5083202350,32200,32150,32200,32150,1285
20250415,101800,5041825500,32150,32150,32150,32100,152
20250415,101700,5036938800,32150,32200,32200,32150,541
20250415,101600,5019545500,32200,32150,32200,32150,475
20250415,101500,5004273650,32150,32150,32150,32100,331
20250415,101400,4993634100,32100,32100,32150,32100,252
20250415,101300,4985544650,32100,32100,32150,32100,278
20250415,101200,4976619800,32150,32100,32150,32000,204
20250415,101100,4970078550,32050,32050,32100,32000,347
20250415,101000,4958960450,32050,32050,32050,32000,283
20250415,100900,4949890550,32000,32000,32050,32000,158
20250415,100800,4944833450,32000,32000,32050,32000,19
20250415,100700,4944224800,32000,32050,32100,32000,909
20250415,100600,4915091700,32050,32100,32150,32050,494
20250415,100500,4899257650,32050,32050,32100,32050,111
20250415,100400,4895695650,32050,32100,32150,32050,265
20250415,100300,4887189400,32100,32100,32150,32050,665
20250415,100200,4865858450,32050,32100,32150,32050,957
20250415,100100,4835129950,32150,32200,32200,32150,186
20250415,100000,4829149050,32150,32200,32250,32150,3909
20250415,095900,4703141400,32200,32150,32200,32100,778
20250415,095800,4678155400,32150,32100,32150,32100,489
20250415,095700,4662444850,32100,32100,32150,32100,345
20250415,095600,4651367250,32100,32150,32150,32100,510
20250415,095500,4634988250,32150,32150,32200,32100,1819
20250415,095400,4576511550,32100,32100,32150,32100,421
20250415,095300,4562990200,32150,32100,32150,32050,493
20250415,095200,4547160100,32100,32050,32100,32050,807
20250415,095100,4521281800,31950,32050,32050,31950,567
20250415,095000,4503133750,32050,32100,32100,32000,660
20250415,094900,4481969450,32050,32050,32050,32050,208
20250415,094800,4475303050,32050,32000,32050,32000,416
20250415,094700,4461978050,32000,32000,32000,31900,1166
20250415,094600,4424677550,32000,31950,32000,31950,607
20250415,094500,4405275850,31950,31950,32000,31900,1746
20250415,094400,4349520600,31950,31950,32000,31950,416
20250415,094300,4336227000,31950,31950,31950,31900,287
20250415,094200,4327057850,31950,31950,32000,31950,998
20250415,094100,4295160050,31950,32050,32100,31950,1474
20250415,094000,4248017750,32100,32100,32100,32050,1073
20250415,093900,4213623300,32100,32100,32150,32100,296
20250415,093800,4204118700,32050,32100,32150,32050,406
20250415,093700,4191088100,32150,32200,32200,32100,2731
20250415,093600,4103354950,32150,32150,32200,32150,339
20250415,093500,4092452950,32150,32200,32200,32150,668
20250415,093400,4070969650,32150,32150,32200,32150,210
20250415,093300,4064212050,32200,32150,32250,32150,2212
20250415,093200,3993045450,32150,32150,32150,32100,294
20250415,093100,3983593650,32150,32150,32200,32150,357
20250415,093000,3972115350,32200,32100,32200,32050,1081
20250415,092900,3937356350,32050,32100,32150,32050,672
20250415,092800,3915778850,32100,32100,32200,32100,521
20250415,092700,3899040650,32100,32000,32300,32000,2117
20250415,092600,3830917250,32000,32050,32100,32000,841
20250415,092500,3803955950,32000,32050,32150,31950,2871
20250415,092400,3711923550,32050,32050,32200,32000,1611
20250415,092300,3660181750,32100,32000,32150,32000,1828
20250415,092200,3601585000,32000,31900,32000,31900,1701
20250415,092100,3547204200,31900,31950,32000,31900,973
20250415,092000,3516119600,32000,32000,32100,31950,698
20250415,091900,3493776900,32000,32000,32050,31900,1328
20250415,091800,3451306150,32050,31950,32050,31950,492
20250415,091700,3435557400,31900,31950,31950,31850,1559
20250415,091600,3385804650,31950,31900,32000,31850,2395
20250415,091500,3309354850,31900,31800,31950,31800,1485
20250415,091400,3262050200,31750,31900,31900,31700,5152
20250415,091300,3098339850,31850,31950,31950,31800,705
20250415,091200,3075868300,31950,32000,32000,31850,2688
20250415,091100,2990127350,32000,32000,32050,31900,2087
20250415,091000,2923420800,31950,32150,32150,31950,1915
20250415,090900,2862048150,32150,32050,32200,32000,1902
20250415,090800,2801062750,32050,32100,32100,32000,1019
20250415,090700,2768399350,32100,32050,32200,31950,4003
20250415,090600,2640152450,32100,32050,32100,32000,2722
20250415,090500,2552947400,31950,32100,32100,31950,6384
20250415,090400,2348316850,32100,32150,32200,32000,5925
20250415,090300,2158055450,32150,32300,32350,32150,11390
20250415,090200,1790228725,32350,32550,32600,32300,10275
20250415,090100,1457028850,32500,32450,32600,32300,18528
20250415,090000,855241500,32350,32500,32500,32300,26365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183000 8724021650 32100 32100 32100 32100 3391
3 20250415 182900 8724021650 32100 32100 32100 32100 0
4 20250415 182800 8724021650 32100 32100 32100 32100 0
5 20250415 182700 8724021650 32100 32100 32100 32100 0
6 20250415 182600 8724021650 32100 32100 32100 32100 0
7 20250415 182500 8724021650 32100 32100 32100 32100 0
8 20250415 182400 8724021650 32100 32100 32100 32100 0
9 20250415 182300 8724021650 32100 32100 32100 32100 0
10 20250415 182200 8724021650 32100 32100 32100 32100 0
11 20250415 182100 8724021650 32100 32100 32100 32100 0
12 20250415 182000 8724021650 32100 32100 32100 32100 0
13 20250415 181900 8724021650 32100 32100 32100 32100 0
14 20250415 181800 8724021650 32100 32100 32100 32100 0
15 20250415 181700 8724021650 32100 32100 32100 32100 0
16 20250415 181600 8724021650 32100 32100 32100 32100 0
17 20250415 181500 8724021650 32100 32100 32100 32100 0
18 20250415 181400 8724021650 32100 32100 32100 32100 0
19 20250415 181300 8724021650 32100 32100 32100 32100 0
20 20250415 181200 8724021650 32100 32100 32100 32100 0
21 20250415 181100 8724021650 32100 32100 32100 32100 0
22 20250415 181000 8724021650 32100 32100 32100 32100 0
23 20250415 180900 8724021650 32100 32100 32100 32100 0
24 20250415 180800 8724021650 32100 32100 32100 32100 0
25 20250415 180700 8724021650 32100 32100 32100 32100 0
26 20250415 180600 8724021650 32100 32100 32100 32100 0
27 20250415 180500 8724021650 32100 32100 32100 32100 0
28 20250415 180400 8724021650 32100 32100 32100 32100 0
29 20250415 180300 8724021650 32100 32100 32100 32100 0
30 20250415 180200 8724021650 32100 32100 32100 32100 0
31 20250415 180100 8724021650 32100 32100 32100 32100 0
32 20250415 180000 8724021650 32100 32100 32100 32100 3391
33 20250415 175900 8724021650 32100 32100 32100 32100 0
34 20250415 175800 8724021650 32100 32100 32100 32100 0
35 20250415 175700 8724021650 32100 32100 32100 32100 0
36 20250415 175600 8724021650 32100 32100 32100 32100 0
37 20250415 175500 8724021650 32100 32100 32100 32100 0
38 20250415 175400 8724021650 32100 32100 32100 32100 0
39 20250415 175300 8724021650 32100 32100 32100 32100 0
40 20250415 175200 8724021650 32100 32100 32100 32100 0
41 20250415 175100 8724021650 32100 32100 32100 32100 0
42 20250415 175000 8724021650 32100 32100 32100 32100 0
43 20250415 174900 8724021650 32100 32100 32100 32100 0
44 20250415 174800 8724021650 32100 32100 32100 32100 0
45 20250415 174700 8724021650 32100 32100 32100 32100 0
46 20250415 174600 8724021650 32100 32100 32100 32100 0
47 20250415 174500 8724021650 32100 32100 32100 32100 0
48 20250415 174400 8724021650 32100 32100 32100 32100 0
49 20250415 174300 8724021650 32100 32100 32100 32100 0
50 20250415 174200 8724021650 32100 32100 32100 32100 0
51 20250415 174100 8724021650 32100 32100 32100 32100 0
52 20250415 174000 8724021650 32100 32100 32100 32100 0
53 20250415 173900 8724021650 32100 32100 32100 32100 0
54 20250415 173800 8724021650 32100 32100 32100 32100 0
55 20250415 173700 8724021650 32100 32100 32100 32100 0
56 20250415 173600 8724021650 32100 32100 32100 32100 0
57 20250415 173500 8724021650 32100 32100 32100 32100 0
58 20250415 173400 8724021650 32100 32100 32100 32100 0
59 20250415 173300 8724021650 32100 32100 32100 32100 0
60 20250415 173200 8724021650 32100 32100 32100 32100 0
61 20250415 173100 8724021650 32100 32100 32100 32100 0
62 20250415 173000 8724021650 32100 32100 32100 32100 3391
63 20250415 172900 8724021650 32100 32100 32100 32100 0
64 20250415 172800 8724021650 32100 32100 32100 32100 0
65 20250415 172700 8724021650 32100 32100 32100 32100 0
66 20250415 172600 8724021650 32100 32100 32100 32100 0
67 20250415 172500 8724021650 32100 32100 32100 32100 0
68 20250415 172400 8724021650 32100 32100 32100 32100 0
69 20250415 172300 8724021650 32100 32100 32100 32100 0
70 20250415 172200 8724021650 32100 32100 32100 32100 0
71 20250415 172100 8724021650 32100 32100 32100 32100 0
72 20250415 172000 8724021650 32100 32100 32100 32100 0
73 20250415 171900 8724021650 32100 32100 32100 32100 0
74 20250415 171800 8724021650 32100 32100 32100 32100 0
75 20250415 171700 8724021650 32100 32100 32100 32100 0
76 20250415 171600 8724021650 32100 32100 32100 32100 0
77 20250415 171500 8724021650 32100 32100 32100 32100 0
78 20250415 171400 8724021650 32100 32100 32100 32100 0
79 20250415 171300 8724021650 32100 32100 32100 32100 0
80 20250415 171200 8724021650 32100 32100 32100 32100 0
81 20250415 171100 8724021650 32100 32100 32100 32100 0
82 20250415 171000 8724021650 32100 32100 32100 32100 0
83 20250415 170900 8724021650 32100 32100 32100 32100 0
84 20250415 170800 8724021650 32100 32100 32100 32100 0
85 20250415 170700 8724021650 32100 32100 32100 32100 0
86 20250415 170600 8724021650 32100 32100 32100 32100 0
87 20250415 170500 8724021650 32100 32100 32100 32100 0
88 20250415 170400 8724021650 32100 32100 32100 32100 0
89 20250415 170300 8724021650 32100 32100 32100 32100 0
90 20250415 170200 8724021650 32100 32100 32100 32100 0
91 20250415 170100 8724021650 32100 32100 32100 32100 0
92 20250415 170000 8724021650 32100 32100 32100 32100 3391
93 20250415 165900 8724021650 32100 32100 32100 32100 0
94 20250415 165800 8724021650 32100 32100 32100 32100 0
95 20250415 165700 8724021650 32100 32100 32100 32100 0
96 20250415 165600 8724021650 32100 32100 32100 32100 0
97 20250415 165500 8724021650 32100 32100 32100 32100 0
98 20250415 165400 8724021650 32100 32100 32100 32100 0
99 20250415 165300 8724021650 32100 32100 32100 32100 0
100 20250415 165200 8724021650 32100 32100 32100 32100 0
101 20250415 165100 8724021650 32100 32100 32100 32100 0
102 20250415 165000 8724021650 32100 32100 32100 32100 0
103 20250415 164900 8724021650 32100 32100 32100 32100 0
104 20250415 164800 8724021650 32100 32100 32100 32100 0
105 20250415 164700 8724021650 32100 32100 32100 32100 0
106 20250415 164600 8724021650 32100 32100 32100 32100 0
107 20250415 164500 8724021650 32100 32100 32100 32100 0
108 20250415 164400 8724021650 32100 32100 32100 32100 0
109 20250415 164300 8724021650 32100 32100 32100 32100 0
110 20250415 164200 8724021650 32100 32100 32100 32100 0
111 20250415 164100 8724021650 32100 32100 32100 32100 0
112 20250415 164000 8724021650 32100 32100 32100 32100 0
113 20250415 163900 8724021650 32100 32100 32100 32100 0
114 20250415 163800 8724021650 32100 32100 32100 32100 0
115 20250415 163700 8724021650 32100 32100 32100 32100 0
116 20250415 163600 8724021650 32100 32100 32100 32100 0
117 20250415 163500 8724021650 32100 32100 32100 32100 0
118 20250415 163400 8724021650 32100 32100 32100 32100 0
119 20250415 163300 8724021650 32100 32100 32100 32100 0
120 20250415 163200 8724021650 32100 32100 32100 32100 0
121 20250415 163100 8724021650 32100 32100 32100 32100 0
122 20250415 163000 8724021650 32100 32100 32100 32100 3391
123 20250415 162900 8724021650 32100 32100 32100 32100 0
124 20250415 162800 8724021650 32100 32100 32100 32100 0
125 20250415 162700 8724021650 32100 32100 32100 32100 0
126 20250415 162600 8724021650 32100 32100 32100 32100 0
127 20250415 162500 8724021650 32100 32100 32100 32100 0
128 20250415 162400 8724021650 32100 32100 32100 32100 0
129 20250415 162300 8724021650 32100 32100 32100 32100 0
130 20250415 162200 8724021650 32100 32100 32100 32100 0
131 20250415 162100 8724021650 32100 32100 32100 32100 0
132 20250415 162000 8724021650 32100 32100 32100 32100 0
133 20250415 161900 8724021650 32100 32100 32100 32100 0
134 20250415 161800 8724021650 32100 32100 32100 32100 0
135 20250415 161700 8724021650 32100 32100 32100 32100 0
136 20250415 161600 8724021650 32100 32100 32100 32100 0
137 20250415 161500 8724021650 32100 32100 32100 32100 0
138 20250415 161400 8724021650 32100 32100 32100 32100 0
139 20250415 161300 8724021650 32100 32100 32100 32100 0
140 20250415 161200 8724021650 32100 32100 32100 32100 0
141 20250415 161100 8724021650 32100 32100 32100 32100 0
142 20250415 161000 8724021650 32100 32100 32100 32100 0
143 20250415 160900 8724021650 32100 32100 32100 32100 0
144 20250415 160800 8724021650 32100 32100 32100 32100 0
145 20250415 160700 8724021650 32100 32100 32100 32100 0
146 20250415 160600 8724021650 32100 32100 32100 32100 0
147 20250415 160500 8724021650 32100 32100 32100 32100 0
148 20250415 160400 8724021650 32100 32100 32100 32100 0
149 20250415 160300 8724021650 32100 32100 32100 32100 0
150 20250415 160200 8724021650 32100 32100 32100 32100 0
151 20250415 160100 8724021650 32100 32100 32100 32100 0
152 20250415 160000 8724021650 32100 32100 32100 32100 3391
153 20250415 155900 8724021650 32100 32100 32100 32100 0
154 20250415 155800 8724021650 32100 32100 32100 32100 0
155 20250415 155700 8724021650 32100 32100 32100 32100 0
156 20250415 155600 8724021650 32100 32100 32100 32100 0
157 20250415 155500 8724021650 32100 32100 32100 32100 0
158 20250415 155400 8724021650 32100 32100 32100 32100 0
159 20250415 155300 8724021650 32100 32100 32100 32100 0
160 20250415 155200 8724021650 32100 32100 32100 32100 0
161 20250415 155100 8724021650 32100 32100 32100 32100 0
162 20250415 155000 8724021650 32100 32100 32100 32100 0
163 20250415 154900 8724021650 32100 32100 32100 32100 0
164 20250415 154800 8724021650 32100 32100 32100 32100 0
165 20250415 154700 8724021650 32100 32100 32100 32100 0
166 20250415 154600 8724021650 32100 32100 32100 32100 0
167 20250415 154500 8724021650 32100 32100 32100 32100 0
168 20250415 154400 8724021650 32100 32100 32100 32100 0
169 20250415 154300 8724021650 32100 32100 32100 32100 0
170 20250415 154200 8724021650 32100 32100 32100 32100 0
171 20250415 154100 8724021650 32100 32100 32100 32100 0
172 20250415 154000 8724021650 32100 32100 32100 32100 0
173 20250415 153900 8724021650 32100 32100 32100 32100 0
174 20250415 153800 8724021650 32100 32100 32100 32100 0
175 20250415 153700 8724021650 32100 32100 32100 32100 0
176 20250415 153600 8724021650 32100 32100 32100 32100 0
177 20250415 153500 8724021650 32100 32100 32100 32100 0
178 20250415 153400 8724021650 32100 32100 32100 32100 0
179 20250415 153300 8724021650 32100 32100 32100 32100 0
180 20250415 153200 8724021650 32100 32100 32100 32100 0
181 20250415 153100 8724021650 32100 32100 32100 32100 0
182 20250415 153000 8724021650 32100 32100 32100 32100 6782
183 20250415 152900 8615170550 32000 32000 32000 32000 0
184 20250415 152800 8615170550 32000 32000 32000 32000 0
185 20250415 152700 8615170550 32000 32000 32000 32000 0
186 20250415 152600 8615170550 32000 32000 32000 32000 0
187 20250415 152500 8615170550 32000 32000 32000 32000 0
188 20250415 152400 8615170550 32000 32000 32000 32000 0
189 20250415 152300 8615170550 32000 32000 32000 32000 0
190 20250415 152200 8615170550 32000 32000 32000 32000 0
191 20250415 152100 8615170550 32000 32000 32000 32000 0
192 20250415 152000 8615170550 32000 32000 32000 32000 0
193 20250415 151900 8615170550 32000 32000 32000 31950 211
194 20250415 151800 8608423450 32000 32000 32000 32000 133
195 20250415 151700 8604167450 32000 32000 32000 31950 338
196 20250415 151600 8593361150 32000 32000 32000 31950 415
197 20250415 151500 8580096900 32000 32050 32050 31950 232
198 20250415 151400 8572677400 32000 32000 32050 31950 512
199 20250415 151300 8556296150 32000 32000 32050 31950 344
200 20250415 151200 8545291200 31950 32000 32050 31950 453
201 20250415 151100 8530802150 32000 32000 32050 31950 331
202 20250415 151000 8520208450 32000 32000 32000 31950 350
203 20250415 150900 8509014100 32000 32000 32000 31950 196
204 20250415 150800 8502748300 32000 32000 32000 31950 310
205 20250415 150700 8492835750 32000 32000 32000 31950 185
206 20250415 150600 8486919850 32000 32050 32050 31950 649
207 20250415 150500 8466155300 32000 32000 32000 31950 535
208 20250415 150400 8449041400 32000 32000 32050 31950 271
209 20250415 150300 8440371050 31950 32000 32000 31950 130
210 20250415 150200 8436212700 32000 32000 32100 31950 446
211 20250415 150100 8421939400 32000 32000 32000 31950 354
212 20250415 150000 8410623200 32000 32050 32100 32000 703
213 20250415 145900 8388118000 32000 32050 32050 32000 219
214 20250415 145800 8381103250 32050 32100 32100 32000 1310
215 20250415 145700 8339113775 32100 32100 32100 32050 274
216 20250415 145600 8330321675 32100 32100 32100 32050 290
217 20250415 145500 8321017625 32050 32100 32100 32050 328
218 20250415 145400 8310496800 32100 32050 32100 32050 109
219 20250415 145300 8307001000 32050 32050 32100 32000 487
220 20250415 145200 8291392600 32050 32050 32050 32000 233
221 20250415 145100 8283931825 32000 32050 32100 32000 1115
222 20250415 145000 8248194675 32050 32000 32050 32000 252
223 20250415 144900 8240122525 32050 32000 32050 32000 310
224 20250415 144800 8230199400 32050 32050 32050 32000 257
225 20250415 144700 8221967300 32050 32000 32100 32000 201
226 20250415 144600 8215527200 32050 32000 32100 31950 1628
227 20250415 144500 8163356225 32000 32000 32050 31950 685
228 20250415 144400 8141434775 32050 32050 32050 32000 323
229 20250415 144300 8131083475 32050 32000 32050 32000 412
230 20250415 144200 8117888325 32050 32050 32050 32000 2784
231 20250415 144100 8028790500 32050 32000 32050 32000 384
232 20250415 144000 8016489875 32050 32000 32050 32000 473
233 20250415 143900 8001333125 32050 32050 32100 32000 597
234 20250415 143800 7982192625 32075 32050 32100 32050 376
235 20250415 143700 7970125700 32100 32100 32100 32050 254
236 20250415 143600 7961975100 32100 32100 32100 32050 194
237 20250415 143500 7955749450 32050 32050 32100 32050 772
238 20250415 143400 7931001750 32100 32050 32100 32050 645
239 20250415 143300 7910319100 32050 32050 32100 32050 72
240 20250415 143200 7908009250 32100 32100 32100 32050 219
241 20250415 143100 7900979675 32050 32075 32100 32050 152
242 20250415 143000 7896105075 32100 32075 32100 32050 174
243 20250415 142900 7890520700 32100 32025 32100 32025 239
244 20250415 142800 7882856125 32050 32050 32050 32000 216
245 20250415 142700 7875936125 32000 32025 32050 32000 97
246 20250415 142600 7872829700 32050 32100 32100 32000 257
247 20250415 142500 7864592225 32050 32050 32100 32050 673
248 20250415 142400 7843012175 32100 32100 32100 32050 116
249 20250415 142300 7839291325 32050 32050 32100 32050 110
250 20250415 142200 7835761475 32100 32050 32100 32050 157
251 20250415 142100 7830724175 32050 32100 32100 32050 387
252 20250415 142000 7818315125 32050 32000 32100 32000 213
253 20250415 141900 7811487475 32050 32050 32050 32000 223
254 20250415 141800 7804341975 32050 32000 32050 32000 92
255 20250415 141700 7801395425 32000 32050 32100 32000 621
256 20250415 141600 7781491225 32050 32100 32100 32050 150
257 20250415 141500 7776678375 32050 32000 32100 32000 98
258 20250415 141400 7773538675 32000 32050 32050 32000 259
259 20250415 141300 7765240125 32050 32000 32050 32000 98
260 20250415 141200 7762101375 32000 32100 32100 32000 708
261 20250415 141100 7739403225 32050 32100 32100 32050 128
262 20250415 141000 7735295475 32100 32050 32100 32050 185
263 20250415 140900 7729360675 32050 32050 32050 32000 212
264 20250415 140800 7722567700 32000 32100 32100 32000 363
265 20250415 140700 7710929950 32100 32075 32100 32000 932
266 20250415 140600 7681055700 32100 32100 32100 32050 276
267 20250415 140500 7672203825 32100 32050 32100 32050 101
268 20250415 140400 7668962275 32050 32100 32125 32050 259
269 20250415 140300 7660650275 32150 32100 32150 32050 238
270 20250415 140200 7653009900 32100 32150 32200 32100 1262
271 20250415 140100 7612454800 32150 32150 32150 32100 136
272 20250415 140000 7608084300 32150 32150 32150 32100 642
273 20250415 135900 7587468425 32150 32200 32200 32100 239
274 20250415 135800 7579780775 32200 32200 32200 32100 372
275 20250415 135700 7567819625 32150 32200 32200 32150 366
276 20250415 135600 7556047475 32175 32200 32200 32150 166
277 20250415 135500 7550703250 32175 32175 32200 32150 194
278 20250415 135400 7544460375 32175 32150 32175 32100 739
279 20250415 135300 7520703050 32150 32125 32150 32100 105
280 20250415 135200 7517330025 32125 32150 32200 32100 234
281 20250415 135100 7509807325 32150 32200 32200 32150 345
282 20250415 135000 7498704875 32150 32150 32200 32100 211
283 20250415 134900 7491922575 32100 32100 32150 32100 130
284 20250415 134800 7487745000 32150 32200 32200 32100 299
285 20250415 134700 7478126850 32150 32150 32175 32100 183
286 20250415 134600 7472244300 32100 32150 32150 32100 268
287 20250415 134500 7463636075 32125 32100 32150 32100 182
288 20250415 134400 7457786525 32100 32100 32150 32100 175
289 20250415 134300 7452163575 32050 32150 32150 32050 522
290 20250415 134200 7435407750 32150 32100 32200 32100 178
291 20250415 134100 7429684850 32200 32150 32200 32100 412
292 20250415 134000 7416438675 32150 32100 32150 32050 301
293 20250415 133900 7406770775 32100 32050 32125 32050 292
294 20250415 133800 7397401575 32050 32050 32150 32050 99
295 20250415 133700 7394224225 32050 32150 32150 32050 390
296 20250415 133600 7381709900 32100 32100 32150 32100 198
297 20250415 133500 7375350900 32150 32100 32150 32100 90
298 20250415 133400 7372458450 32100 32100 32100 32100 227
299 20250415 133300 7365171750 32100 32100 32150 32100 110
300 20250415 133200 7361638650 32150 32100 32150 32100 82
301 20250415 133100 7359003200 32100 32050 32100 32050 96
302 20250415 133000 7355922700 32050 32100 32100 32050 19
303 20250415 132900 7355313700 32050 32050 32100 32050 317
304 20250415 132800 7345140500 32100 32050 32150 32050 299
305 20250415 132700 7335543750 32050 32050 32050 32050 19
306 20250415 132600 7334934800 32050 32050 32100 32000 239
307 20250415 132500 7327272950 32050 32050 32100 32000 140
308 20250415 132400 7322782000 32050 32050 32100 32050 687
309 20250415 132300 7300748950 32050 32100 32100 32050 39
310 20250415 132200 7299498800 32050 32050 32100 32050 126
311 20250415 132100 7295457750 32050 32050 32100 32050 88
312 20250415 132000 7292634100 32050 32000 32100 32000 145
313 20250415 131900 7287986800 32050 32050 32050 32000 191
314 20250415 131800 7281865550 32050 32050 32100 32050 168
315 20250415 131700 7276474750 32050 32000 32050 32000 82
316 20250415 131600 7273847850 32050 32000 32050 32000 51
317 20250415 131500 7272215700 32050 32000 32050 32000 151
318 20250415 131400 7267376250 32050 32000 32050 32000 125
319 20250415 131300 7263371400 32100 31950 32100 31950 801
320 20250415 131200 7237738550 31950 32000 32025 31950 263
321 20250415 131100 7229322450 32000 32050 32050 32000 77
322 20250415 131000 7226855600 32050 31950 32050 31950 157
323 20250415 130900 7221829850 31950 31950 32000 31950 71
324 20250415 130800 7219559500 32000 32000 32000 31950 312
325 20250415 130700 7209576350 31950 32000 32000 31950 745
326 20250415 130600 7185736700 32050 32050 32050 32000 500
327 20250415 130500 7169711850 32050 32000 32050 32000 97
328 20250415 130400 7166607200 32000 32000 32050 32000 101
329 20250415 130300 7163371550 32000 32050 32050 32000 182
330 20250415 130200 7157544300 32050 32000 32050 32000 49
331 20250415 130100 7155976250 32050 32050 32050 32000 254
332 20250415 130000 7147836600 32050 32000 32050 32000 193
333 20250415 125900 7141654100 32000 32000 32050 32000 156
334 20250415 125800 7136655500 32000 32000 32000 32000 72
335 20250415 125700 7134351500 32000 32050 32050 32000 79
336 20250415 125600 7131819850 32050 32050 32050 32050 137
337 20250415 125500 7127429000 32050 32050 32100 32050 632
338 20250415 125400 7107165500 32050 32050 32050 32050 4
339 20250415 125300 7107037300 32050 32050 32050 32050 30
340 20250415 125200 7106075800 32100 32100 32150 32050 301
341 20250415 125100 7096415000 32100 32050 32100 32050 171
342 20250415 125000 7090931250 32050 32050 32100 32050 106
343 20250415 124900 7087530050 32050 32050 32100 32050 206
344 20250415 124800 7080923350 32100 32050 32100 32050 1231
345 20250415 124700 7041461250 32100 32100 32100 32100 116
346 20250415 124600 7037737650 32100 32050 32100 32050 89
347 20250415 124500 7034881050 32050 32100 32100 32050 35
348 20250415 124400 7033757850 32100 32100 32150 32100 491
349 20250415 124300 7017991000 32150 32050 32150 32050 251
350 20250415 124200 7009925600 32100 32100 32100 32100 279
351 20250415 124100 7000969700 32100 32100 32150 32100 157
352 20250415 124000 6995927000 32100 32100 32150 32100 152
353 20250415 123900 6991044600 32100 32150 32150 32100 55
354 20250415 123800 6989276550 32100 32150 32150 32100 206
355 20250415 123700 6982655650 32100 32150 32150 32100 97
356 20250415 123600 6979539000 32150 32100 32150 32100 77
357 20250415 123500 6977064050 32100 32150 32150 32100 4
358 20250415 123400 6976935550 32150 32100 32150 32100 201
359 20250415 123300 6970476850 32100 32050 32100 32050 167
360 20250415 123200 6965116200 32100 32050 32100 32050 89
361 20250415 123100 6962259950 32050 32050 32100 32000 274
362 20250415 123000 6953479400 32050 32100 32100 32050 663
363 20250415 122900 6932212650 32050 32050 32100 32050 79
364 20250415 122800 6929677450 32050 32050 32050 32050 85
365 20250415 122700 6926953200 32100 32050 32100 32050 69
366 20250415 122600 6924738450 32000 32050 32050 32000 125
367 20250415 122500 6920732850 32050 32000 32050 32000 273
368 20250415 122400 6911986150 32000 32000 32000 32000 296
369 20250415 122300 6902514150 32000 32000 32050 32000 296
370 20250415 122200 6893039050 32050 32050 32050 32000 117
371 20250415 122100 6889291500 32000 32050 32050 32000 154
372 20250415 122000 6884357450 32050 32000 32050 32000 39
373 20250415 121900 6883107600 32000 32000 32000 32000 49
374 20250415 121800 6881539600 32050 32000 32050 32000 156
375 20250415 121700 6876541400 32000 32000 32000 32000 67
376 20250415 121600 6874397400 32000 32000 32050 31950 144
377 20250415 121500 6869788700 32000 31950 32000 31950 605
378 20250415 121400 6850429950 32000 32000 32000 31950 192
379 20250415 121300 6844288800 32000 32000 32000 31950 65
380 20250415 121200 6842210750 31950 31950 32000 31950 80
381 20250415 121100 6839651350 31950 31950 31950 31950 1
382 20250415 121000 6839619400 31950 32000 32000 31950 252
383 20250415 120900 6831564450 32000 32000 32000 31950 108
384 20250415 120800 6828108600 31950 32000 32000 31950 13
385 20250415 120700 6827692750 32000 32050 32050 31950 405
386 20250415 120600 6814727450 32050 31950 32050 31950 102
387 20250415 120500 6811462700 32000 31950 32000 31950 98
388 20250415 120400 6808327250 31950 32000 32000 31950 114
389 20250415 120300 6804682450 31950 31950 32000 31950 125
390 20250415 120200 6800682600 31950 32000 32050 31950 707
391 20250415 120100 6778045250 32000 32050 32050 31950 1176
392 20250415 120000 6740413850 32050 32050 32050 32000 839
393 20250415 115900 6713525650 32000 32050 32050 32000 538
394 20250415 115800 6696282950 32050 32050 32100 32000 197
395 20250415 115700 6689967700 32000 32050 32100 32000 1032
396 20250415 115600 6656892150 32050 32100 32100 32050 64
397 20250415 115500 6654837950 32100 32050 32100 32050 113
398 20250415 115400 6651213100 32050 32050 32050 32050 28
399 20250415 115300 6650315700 32100 32050 32100 32050 86
400 20250415 115200 6647556850 32050 32050 32150 32050 121
401 20250415 115100 6643674500 32050 32100 32100 32050 70
402 20250415 115000 6641427600 32050 32050 32050 32050 79
403 20250415 114900 6638895650 32050 32050 32100 32050 76
404 20250415 114800 6636457700 32050 32050 32100 32050 479
405 20250415 114700 6621100950 32050 32000 32050 32000 78
406 20250415 114600 6618602350 32050 32050 32050 32050 661
407 20250415 114500 6597417300 32050 32050 32100 32050 67
408 20250415 114400 6595269150 32100 32050 32100 32050 117
409 20250415 114300 6591514050 32050 32050 32100 32050 68
410 20250415 114200 6589334100 32050 32100 32100 32050 81
411 20250415 114100 6586734775 32050 32000 32050 32000 16
412 20250415 114000 6586222275 32050 32100 32100 32050 1000
413 20250415 113900 6554166425 32100 32050 32100 32050 29
414 20250415 113800 6553236475 32050 32150 32150 32050 1631
415 20250415 113700 6500881025 32100 32100 32150 32100 239
416 20250415 113600 6493200425 32100 32100 32150 32100 65
417 20250415 113500 6491113425 32150 32200 32200 32150 337
418 20250415 113400 6480277675 32100 32150 32250 32100 284
419 20250415 113300 6471140125 32150 32150 32200 32150 197
420 20250415 113200 6464799425 32150 32200 32200 32150 250
421 20250415 113100 6456755025 32150 32200 32250 32150 364
422 20250415 113000 6445042375 32200 32200 32200 32200 52
423 20250415 112900 6443367975 32200 32300 32300 32200 401
424 20250415 112800 6430442975 32250 32200 32300 32200 166
425 20250415 112700 6425093175 32150 32200 32200 32100 65
426 20250415 112600 6423003025 32200 32250 32250 32100 2276
427 20250415 112500 6349804825 32250 32250 32300 32250 480
428 20250415 112400 6334323525 32300 32250 32300 32250 296
429 20250415 112300 6324770675 32300 32300 32300 32250 403
430 20250415 112200 6311765025 32250 32350 32350 32250 1032
431 20250415 112100 6278428225 32300 32300 32400 32300 162
432 20250415 112000 6273181925 32400 32400 32400 32300 176
433 20250415 111900 6267479825 32400 32400 32450 32350 1803
434 20250415 111800 6209092975 32400 32350 32400 32350 1518
435 20250415 111700 6159924025 32400 32400 32400 32400 177
436 20250415 111600 6154189225 32400 32400 32400 32350 256
437 20250415 111500 6145896475 32400 32350 32400 32300 196
438 20250415 111400 6139549175 32350 32350 32350 32300 427
439 20250415 111300 6125735775 32300 32350 32350 32300 100
440 20250415 111200 6122503225 32350 32400 32450 32350 5468
441 20250415 111100 5945136325 32400 32350 32400 32300 876
442 20250415 111000 5916791725 32350 32300 32350 32300 1180
443 20250415 110900 5878659075 32300 32300 32350 32300 484
444 20250415 110800 5863018975 32300 32350 32350 32300 370
445 20250415 110700 5851049975 32350 32400 32400 32350 792
446 20250415 110600 5825423675 32400 32300 32450 32300 199
447 20250415 110500 5818973275 32400 32250 32400 32250 5999
448 20250415 110400 5624849875 32250 32250 32250 32200 254
449 20250415 110300 5616664225 32250 32200 32250 32200 801
450 20250415 110200 5590861975 32250 32200 32250 32200 126
451 20250415 110100 5586803525 32300 32250 32300 32250 273
452 20250415 110000 5577991275 32250 32250 32300 32250 136
453 20250415 105900 5573603475 32250 32300 32300 32250 366
454 20250415 105800 5561791525 32300 32300 32300 32250 214
455 20250415 105700 5554881125 32250 32250 32300 32250 321
456 20250415 105600 5544521675 32250 32350 32350 32250 371
457 20250415 105500 5532550275 32350 32300 32350 32250 374
458 20250415 105400 5520468125 32300 32250 32300 32250 295
459 20250415 105300 5510942125 32250 32350 32350 32250 532
460 20250415 105200 5493760725 32350 32350 32350 32300 683
461 20250415 105100 5471689525 32350 32300 32350 32300 431
462 20250415 105000 5457760525 32300 32350 32350 32300 86
463 20250415 104900 5454980475 32350 32300 32350 32300 583
464 20250415 104800 5436148475 32300 32300 32300 32250 371
465 20250415 104700 5424169425 32250 32300 32300 32250 61
466 20250415 104600 5422199875 32300 32300 32300 32250 283
467 20250415 104500 5413063975 32300 32300 32300 32250 66
468 20250415 104400 5410932725 32300 32300 32300 32250 252
469 20250415 104300 5402793875 32300 32300 32350 32300 287
470 20250415 104200 5393523625 32300 32300 32300 32300 45
471 20250415 104100 5392070125 32250 32300 32350 32250 251
472 20250415 104000 5383974075 32300 32250 32350 32250 168
473 20250415 103900 5378547325 32250 32300 32350 32200 1064
474 20250415 103800 5344277575 32300 32250 32300 32250 622
475 20250415 103700 5324193275 32300 32250 32300 32250 283
476 20250415 103600 5315064525 32200 32250 32250 32200 130
477 20250415 103500 5310874175 32250 32250 32250 32250 769
478 20250415 103400 5286073925 32250 32300 32300 32250 501
479 20250415 103300 5269916475 32300 32300 32300 32300 118
480 20250415 103200 5266105075 32300 32300 32300 32250 40
481 20250415 103100 5264813875 32250 32250 32300 32250 59
482 20250415 103000 5262909975 32250 32300 32300 32250 432
483 20250415 102900 5248976725 32300 32300 32300 32250 646
484 20250415 102800 5228111925 32300 32300 32300 32250 322
485 20250415 102700 5217726375 32300 32250 32300 32200 670
486 20250415 102600 5196119025 32250 32250 32250 32200 561
487 20250415 102500 5178048375 32250 32250 32250 32250 50
488 20250415 102400 5176435875 32250 32275 32300 32250 306
489 20250415 102300 5166566300 32250 32300 32300 32250 83
490 20250415 102200 5163889050 32300 32300 32300 32200 826
491 20250415 102100 5137249800 32200 32250 32300 32200 993
492 20250415 102000 5105235800 32250 32200 32250 32200 684
493 20250415 101900 5083202350 32200 32150 32200 32150 1285
494 20250415 101800 5041825500 32150 32150 32150 32100 152
495 20250415 101700 5036938800 32150 32200 32200 32150 541
496 20250415 101600 5019545500 32200 32150 32200 32150 475
497 20250415 101500 5004273650 32150 32150 32150 32100 331
498 20250415 101400 4993634100 32100 32100 32150 32100 252
499 20250415 101300 4985544650 32100 32100 32150 32100 278
500 20250415 101200 4976619800 32150 32100 32150 32000 204
501 20250415 101100 4970078550 32050 32050 32100 32000 347
502 20250415 101000 4958960450 32050 32050 32050 32000 283
503 20250415 100900 4949890550 32000 32000 32050 32000 158
504 20250415 100800 4944833450 32000 32000 32050 32000 19
505 20250415 100700 4944224800 32000 32050 32100 32000 909
506 20250415 100600 4915091700 32050 32100 32150 32050 494
507 20250415 100500 4899257650 32050 32050 32100 32050 111
508 20250415 100400 4895695650 32050 32100 32150 32050 265
509 20250415 100300 4887189400 32100 32100 32150 32050 665
510 20250415 100200 4865858450 32050 32100 32150 32050 957
511 20250415 100100 4835129950 32150 32200 32200 32150 186
512 20250415 100000 4829149050 32150 32200 32250 32150 3909
513 20250415 095900 4703141400 32200 32150 32200 32100 778
514 20250415 095800 4678155400 32150 32100 32150 32100 489
515 20250415 095700 4662444850 32100 32100 32150 32100 345
516 20250415 095600 4651367250 32100 32150 32150 32100 510
517 20250415 095500 4634988250 32150 32150 32200 32100 1819
518 20250415 095400 4576511550 32100 32100 32150 32100 421
519 20250415 095300 4562990200 32150 32100 32150 32050 493
520 20250415 095200 4547160100 32100 32050 32100 32050 807
521 20250415 095100 4521281800 31950 32050 32050 31950 567
522 20250415 095000 4503133750 32050 32100 32100 32000 660
523 20250415 094900 4481969450 32050 32050 32050 32050 208
524 20250415 094800 4475303050 32050 32000 32050 32000 416
525 20250415 094700 4461978050 32000 32000 32000 31900 1166
526 20250415 094600 4424677550 32000 31950 32000 31950 607
527 20250415 094500 4405275850 31950 31950 32000 31900 1746
528 20250415 094400 4349520600 31950 31950 32000 31950 416
529 20250415 094300 4336227000 31950 31950 31950 31900 287
530 20250415 094200 4327057850 31950 31950 32000 31950 998
531 20250415 094100 4295160050 31950 32050 32100 31950 1474
532 20250415 094000 4248017750 32100 32100 32100 32050 1073
533 20250415 093900 4213623300 32100 32100 32150 32100 296
534 20250415 093800 4204118700 32050 32100 32150 32050 406
535 20250415 093700 4191088100 32150 32200 32200 32100 2731
536 20250415 093600 4103354950 32150 32150 32200 32150 339
537 20250415 093500 4092452950 32150 32200 32200 32150 668
538 20250415 093400 4070969650 32150 32150 32200 32150 210
539 20250415 093300 4064212050 32200 32150 32250 32150 2212
540 20250415 093200 3993045450 32150 32150 32150 32100 294
541 20250415 093100 3983593650 32150 32150 32200 32150 357
542 20250415 093000 3972115350 32200 32100 32200 32050 1081
543 20250415 092900 3937356350 32050 32100 32150 32050 672
544 20250415 092800 3915778850 32100 32100 32200 32100 521
545 20250415 092700 3899040650 32100 32000 32300 32000 2117
546 20250415 092600 3830917250 32000 32050 32100 32000 841
547 20250415 092500 3803955950 32000 32050 32150 31950 2871
548 20250415 092400 3711923550 32050 32050 32200 32000 1611
549 20250415 092300 3660181750 32100 32000 32150 32000 1828
550 20250415 092200 3601585000 32000 31900 32000 31900 1701
551 20250415 092100 3547204200 31900 31950 32000 31900 973
552 20250415 092000 3516119600 32000 32000 32100 31950 698
553 20250415 091900 3493776900 32000 32000 32050 31900 1328
554 20250415 091800 3451306150 32050 31950 32050 31950 492
555 20250415 091700 3435557400 31900 31950 31950 31850 1559
556 20250415 091600 3385804650 31950 31900 32000 31850 2395
557 20250415 091500 3309354850 31900 31800 31950 31800 1485
558 20250415 091400 3262050200 31750 31900 31900 31700 5152
559 20250415 091300 3098339850 31850 31950 31950 31800 705
560 20250415 091200 3075868300 31950 32000 32000 31850 2688
561 20250415 091100 2990127350 32000 32000 32050 31900 2087
562 20250415 091000 2923420800 31950 32150 32150 31950 1915
563 20250415 090900 2862048150 32150 32050 32200 32000 1902
564 20250415 090800 2801062750 32050 32100 32100 32000 1019
565 20250415 090700 2768399350 32100 32050 32200 31950 4003
566 20250415 090600 2640152450 32100 32050 32100 32000 2722
567 20250415 090500 2552947400 31950 32100 32100 31950 6384
568 20250415 090400 2348316850 32100 32150 32200 32000 5925
569 20250415 090300 2158055450 32150 32300 32350 32150 11390
570 20250415 090200 1790228725 32350 32550 32600 32300 10275
571 20250415 090100 1457028850 32500 32450 32600 32300 18528
572 20250415 090000 855241500 32350 32500 32500 32300 26365