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

579
009470/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183700,1118375525,28350,28350,28350,28350,520
20250415,183600,1118375525,28350,28350,28350,28350,0
20250415,183500,1118375525,28350,28350,28350,28350,0
20250415,183400,1118375525,28350,28350,28350,28350,0
20250415,183300,1118375525,28350,28350,28350,28350,0
20250415,183200,1118375525,28350,28350,28350,28350,0
20250415,183100,1118375525,28350,28350,28350,28350,0
20250415,183000,1118375525,28350,28350,28350,28350,0
20250415,182900,1118375525,28350,28350,28350,28350,0
20250415,182800,1118375525,28350,28350,28350,28350,0
20250415,182700,1118375525,28350,28350,28350,28350,0
20250415,182600,1118375525,28350,28350,28350,28350,0
20250415,182500,1118375525,28350,28350,28350,28350,0
20250415,182400,1118375525,28350,28350,28350,28350,0
20250415,182300,1118375525,28350,28350,28350,28350,0
20250415,182200,1118375525,28350,28350,28350,28350,0
20250415,182100,1118375525,28350,28350,28350,28350,0
20250415,182000,1118375525,28350,28350,28350,28350,0
20250415,181900,1118375525,28350,28350,28350,28350,0
20250415,181800,1118375525,28350,28350,28350,28350,0
20250415,181700,1118375525,28350,28350,28350,28350,0
20250415,181600,1118375525,28350,28350,28350,28350,0
20250415,181500,1118375525,28350,28350,28350,28350,0
20250415,181400,1118375525,28350,28350,28350,28350,0
20250415,181300,1118375525,28350,28350,28350,28350,0
20250415,181200,1118375525,28350,28350,28350,28350,0
20250415,181100,1118375525,28350,28350,28350,28350,0
20250415,181000,1118375525,28350,28350,28350,28350,0
20250415,180900,1118375525,28350,28350,28350,28350,0
20250415,180800,1118375525,28350,28350,28350,28350,0
20250415,180700,1118375525,28350,28350,28350,28350,520
20250415,180600,1118375525,28350,28350,28350,28350,0
20250415,180500,1118375525,28350,28350,28350,28350,0
20250415,180400,1118375525,28350,28350,28350,28350,0
20250415,180300,1118375525,28350,28350,28350,28350,0
20250415,180200,1118375525,28350,28350,28350,28350,0
20250415,180100,1118375525,28350,28350,28350,28350,0
20250415,180000,1118375525,28350,28350,28350,28350,0
20250415,175900,1118375525,28350,28350,28350,28350,0
20250415,175800,1118375525,28350,28350,28350,28350,0
20250415,175700,1118375525,28350,28350,28350,28350,0
20250415,175600,1118375525,28350,28350,28350,28350,0
20250415,175500,1118375525,28350,28350,28350,28350,0
20250415,175400,1118375525,28350,28350,28350,28350,0
20250415,175300,1118375525,28350,28350,28350,28350,0
20250415,175200,1118375525,28350,28350,28350,28350,0
20250415,175100,1118375525,28350,28350,28350,28350,0
20250415,175000,1118375525,28350,28350,28350,28350,0
20250415,174900,1118375525,28350,28350,28350,28350,0
20250415,174800,1118375525,28350,28350,28350,28350,0
20250415,174700,1118375525,28350,28350,28350,28350,0
20250415,174600,1118375525,28350,28350,28350,28350,0
20250415,174500,1118375525,28350,28350,28350,28350,0
20250415,174400,1118375525,28350,28350,28350,28350,0
20250415,174300,1118375525,28350,28350,28350,28350,0
20250415,174200,1118375525,28350,28350,28350,28350,0
20250415,174100,1118375525,28350,28350,28350,28350,0
20250415,174000,1118375525,28350,28350,28350,28350,0
20250415,173900,1118375525,28350,28350,28350,28350,0
20250415,173800,1118375525,28350,28350,28350,28350,0
20250415,173700,1118375525,28350,28350,28350,28350,520
20250415,173600,1118375525,28350,28350,28350,28350,0
20250415,173500,1118375525,28350,28350,28350,28350,0
20250415,173400,1118375525,28350,28350,28350,28350,0
20250415,173300,1118375525,28350,28350,28350,28350,0
20250415,173200,1118375525,28350,28350,28350,28350,0
20250415,173100,1118375525,28350,28350,28350,28350,0
20250415,173000,1118375525,28350,28350,28350,28350,0
20250415,172900,1118375525,28350,28350,28350,28350,0
20250415,172800,1118375525,28350,28350,28350,28350,0
20250415,172700,1118375525,28350,28350,28350,28350,0
20250415,172600,1118375525,28350,28350,28350,28350,0
20250415,172500,1118375525,28350,28350,28350,28350,0
20250415,172400,1118375525,28350,28350,28350,28350,0
20250415,172300,1118375525,28350,28350,28350,28350,0
20250415,172200,1118375525,28350,28350,28350,28350,0
20250415,172100,1118375525,28350,28350,28350,28350,0
20250415,172000,1118375525,28350,28350,28350,28350,0
20250415,171900,1118375525,28350,28350,28350,28350,0
20250415,171800,1118375525,28350,28350,28350,28350,0
20250415,171700,1118375525,28350,28350,28350,28350,0
20250415,171600,1118375525,28350,28350,28350,28350,0
20250415,171500,1118375525,28350,28350,28350,28350,0
20250415,171400,1118375525,28350,28350,28350,28350,0
20250415,171300,1118375525,28350,28350,28350,28350,0
20250415,171200,1118375525,28350,28350,28350,28350,0
20250415,171100,1118375525,28350,28350,28350,28350,0
20250415,171000,1118375525,28350,28350,28350,28350,0
20250415,170900,1118375525,28350,28350,28350,28350,0
20250415,170800,1118375525,28350,28350,28350,28350,0
20250415,170700,1118375525,28350,28350,28350,28350,520
20250415,170600,1118375525,28350,28350,28350,28350,0
20250415,170500,1118375525,28350,28350,28350,28350,0
20250415,170400,1118375525,28350,28350,28350,28350,0
20250415,170300,1118375525,28350,28350,28350,28350,0
20250415,170200,1118375525,28350,28350,28350,28350,0
20250415,170100,1118375525,28350,28350,28350,28350,0
20250415,170000,1118375525,28350,28350,28350,28350,0
20250415,165900,1118375525,28350,28350,28350,28350,0
20250415,165800,1118375525,28350,28350,28350,28350,0
20250415,165700,1118375525,28350,28350,28350,28350,0
20250415,165600,1118375525,28350,28350,28350,28350,0
20250415,165500,1118375525,28350,28350,28350,28350,0
20250415,165400,1118375525,28350,28350,28350,28350,0
20250415,165300,1118375525,28350,28350,28350,28350,0
20250415,165200,1118375525,28350,28350,28350,28350,0
20250415,165100,1118375525,28350,28350,28350,28350,0
20250415,165000,1118375525,28350,28350,28350,28350,0
20250415,164900,1118375525,28350,28350,28350,28350,0
20250415,164800,1118375525,28350,28350,28350,28350,0
20250415,164700,1118375525,28350,28350,28350,28350,0
20250415,164600,1118375525,28350,28350,28350,28350,0
20250415,164500,1118375525,28350,28350,28350,28350,0
20250415,164400,1118375525,28350,28350,28350,28350,0
20250415,164300,1118375525,28350,28350,28350,28350,0
20250415,164200,1118375525,28350,28350,28350,28350,0
20250415,164100,1118375525,28350,28350,28350,28350,0
20250415,164000,1118375525,28350,28350,28350,28350,0
20250415,163900,1118375525,28350,28350,28350,28350,0
20250415,163800,1118375525,28350,28350,28350,28350,0
20250415,163700,1118375525,28350,28350,28350,28350,520
20250415,163600,1118375525,28350,28350,28350,28350,0
20250415,163500,1118375525,28350,28350,28350,28350,0
20250415,163400,1118375525,28350,28350,28350,28350,0
20250415,163300,1118375525,28350,28350,28350,28350,0
20250415,163200,1118375525,28350,28350,28350,28350,0
20250415,163100,1118375525,28350,28350,28350,28350,0
20250415,163000,1118375525,28350,28350,28350,28350,0
20250415,162900,1118375525,28350,28350,28350,28350,0
20250415,162800,1118375525,28350,28350,28350,28350,0
20250415,162700,1118375525,28350,28350,28350,28350,0
20250415,162600,1118375525,28350,28350,28350,28350,0
20250415,162500,1118375525,28350,28350,28350,28350,0
20250415,162400,1118375525,28350,28350,28350,28350,0
20250415,162300,1118375525,28350,28350,28350,28350,0
20250415,162200,1118375525,28350,28350,28350,28350,0
20250415,162100,1118375525,28350,28350,28350,28350,0
20250415,162000,1118375525,28350,28350,28350,28350,0
20250415,161900,1118375525,28350,28350,28350,28350,0
20250415,161800,1118375525,28350,28350,28350,28350,0
20250415,161700,1118375525,28350,28350,28350,28350,0
20250415,161600,1118375525,28350,28350,28350,28350,0
20250415,161500,1118375525,28350,28350,28350,28350,0
20250415,161400,1118375525,28350,28350,28350,28350,0
20250415,161300,1118375525,28350,28350,28350,28350,0
20250415,161200,1118375525,28350,28350,28350,28350,0
20250415,161100,1118375525,28350,28350,28350,28350,0
20250415,161000,1118375525,28350,28350,28350,28350,0
20250415,160900,1118375525,28350,28350,28350,28350,0
20250415,160800,1118375525,28350,28350,28350,28350,0
20250415,160700,1118375525,28350,28350,28350,28350,520
20250415,160600,1118375525,28350,28350,28350,28350,0
20250415,160500,1118375525,28350,28350,28350,28350,0
20250415,160400,1118375525,28350,28350,28350,28350,0
20250415,160300,1118375525,28350,28350,28350,28350,0
20250415,160200,1118375525,28350,28350,28350,28350,0
20250415,160100,1118375525,28350,28350,28350,28350,0
20250415,160000,1118375525,28350,28350,28350,28350,0
20250415,155900,1118375525,28350,28350,28350,28350,0
20250415,155800,1118375525,28350,28350,28350,28350,0
20250415,155700,1118375525,28350,28350,28350,28350,0
20250415,155600,1118375525,28350,28350,28350,28350,0
20250415,155500,1118375525,28350,28350,28350,28350,0
20250415,155400,1118375525,28350,28350,28350,28350,0
20250415,155300,1118375525,28350,28350,28350,28350,0
20250415,155200,1118375525,28350,28350,28350,28350,0
20250415,155100,1118375525,28350,28350,28350,28350,0
20250415,155000,1118375525,28350,28350,28350,28350,0
20250415,154900,1118375525,28350,28350,28350,28350,0
20250415,154800,1118375525,28350,28350,28350,28350,0
20250415,154700,1118375525,28350,28350,28350,28350,0
20250415,154600,1118375525,28350,28350,28350,28350,0
20250415,154500,1118375525,28350,28350,28350,28350,0
20250415,154400,1118375525,28350,28350,28350,28350,0
20250415,154300,1118375525,28350,28350,28350,28350,0
20250415,154200,1118375525,28350,28350,28350,28350,0
20250415,154100,1118375525,28350,28350,28350,28350,0
20250415,154000,1118375525,28350,28350,28350,28350,0
20250415,153900,1118375525,28350,28350,28350,28350,0
20250415,153800,1118375525,28350,28350,28350,28350,0
20250415,153700,1118375525,28350,28350,28350,28350,520
20250415,153600,1118375525,28350,28350,28350,28350,0
20250415,153500,1118375525,28350,28350,28350,28350,0
20250415,153400,1118375525,28350,28350,28350,28350,0
20250415,153300,1118375525,28350,28350,28350,28350,0
20250415,153200,1118375525,28350,28350,28350,28350,0
20250415,153100,1118375525,28350,28350,28350,28350,0
20250415,153000,1118375525,28350,28350,28350,28350,520
20250415,152900,1103633525,28400,28400,28400,28400,0
20250415,152800,1103633525,28400,28400,28400,28400,0
20250415,152700,1103633525,28400,28400,28400,28400,0
20250415,152600,1103633525,28400,28400,28400,28400,0
20250415,152500,1103633525,28400,28400,28400,28400,0
20250415,152400,1103633525,28400,28400,28400,28400,0
20250415,152300,1103633525,28400,28400,28400,28400,0
20250415,152200,1103633525,28400,28400,28400,28400,0
20250415,152100,1103633525,28400,28400,28400,28400,0
20250415,152000,1103633525,28400,28400,28400,28400,0
20250415,151900,1103633525,28400,28350,28400,28350,151
20250415,151800,1099347775,28350,28350,28350,28350,111
20250415,151700,1096200925,28400,28350,28400,28350,76
20250415,151600,1094044675,28400,28375,28400,28350,121
20250415,151500,1090610325,28400,28400,28400,28400,0
20250415,151400,1090610325,28400,28400,28400,28400,10
20250415,151300,1090326325,28400,28400,28400,28400,0
20250415,151200,1090326325,28400,28400,28400,28400,2
20250415,151100,1090269525,28400,28400,28400,28400,59
20250415,151000,1088593925,28450,28350,28450,28350,205
20250415,150900,1082772425,28350,28350,28350,28350,0
20250415,150800,1082772425,28350,28350,28350,28350,43
20250415,150700,1081553375,28350,28400,28400,28350,95
20250415,150600,1078857625,28350,28350,28350,28350,172
20250415,150500,1073981425,28350,28350,28350,28350,40
20250415,150400,1072847425,28400,28400,28400,28400,177
20250415,150300,1067820625,28400,28350,28400,28350,94
20250415,150200,1065152775,28350,28400,28400,28350,62
20250415,150100,1063395025,28350,28350,28350,28350,7
20250415,150000,1063196575,28350,28350,28350,28350,42
20250415,145900,1062005875,28350,28350,28400,28350,9
20250415,145800,1061750625,28400,28400,28400,28400,481
20250415,145700,1048090225,28300,28350,28350,28300,115
20250415,145600,1044832275,28300,28300,28300,28300,2
20250415,145500,1044775675,28250,28300,28350,28250,140
20250415,145400,1040809825,28300,28300,28350,28300,207
20250415,145300,1034951475,28300,28300,28300,28300,3
20250415,145200,1034866575,28350,28300,28350,28300,52
20250415,145100,1033394475,28300,28300,28300,28300,40
20250415,145000,1032262475,28350,28300,28350,28300,44
20250415,144900,1031017125,28350,28350,28350,28300,5
20250415,144800,1030875475,28350,28300,28350,28300,150
20250415,144700,1026624975,28350,28350,28350,28350,35
20250415,144600,1025632725,28350,28300,28350,28300,43
20250415,144500,1024413775,28300,28300,28300,28300,39
20250415,144400,1023310075,28300,28300,28300,28300,8
20250415,144300,1023083675,28350,28350,28400,28300,328
20250415,144200,1013786825,28350,28300,28350,28300,8
20250415,144100,1013560275,28300,28350,28350,28300,4
20250415,144000,1013446975,28350,28300,28350,28300,729
20250415,143900,992815325,28300,28350,28350,28300,9
20250415,143800,992560475,28350,28300,28350,28300,52
20250415,143700,991088375,28300,28300,28300,28300,8
20250415,143600,990861975,28300,28250,28350,28250,242
20250415,143500,984005375,28300,28300,28300,28300,37
20250415,143400,982958275,28250,28300,28300,28250,43
20250415,143300,981741625,28250,28250,28250,28250,40
20250415,143200,980611625,28250,28250,28250,28250,1
20250415,143100,980583375,28350,28250,28350,28250,203
20250415,143000,974840725,28300,28200,28300,28200,7
20250415,142900,974642925,28300,28200,28300,28200,53
20250415,142800,973147325,28200,28300,28300,28200,190
20250415,142700,967773725,28200,28250,28250,28200,32
20250415,142600,966871225,28200,28200,28250,28200,46
20250415,142500,965573925,28200,28200,28200,28200,54
20250415,142400,964051125,28200,28300,28300,28200,146
20250415,142300,959923725,28300,28300,28300,28300,25
20250415,142200,959216225,28250,28250,28250,28250,76
20250415,142100,957069225,28250,28250,28300,28250,111
20250415,142000,953928175,28200,28200,28200,28200,2
20250415,141900,953871775,28250,28275,28275,28250,49
20250415,141800,952487275,28250,28250,28250,28250,8
20250415,141700,952261275,28250,28250,28250,28250,78
20250415,141600,950057775,28250,28300,28300,28250,8
20250415,141500,949831675,28300,28200,28300,28200,145
20250415,141400,945732175,28250,28250,28250,28200,78
20250415,141300,943528725,28250,28150,28250,28150,45
20250415,141200,942260925,28150,28100,28250,28100,57
20250415,141100,940652975,28150,28100,28150,28100,6
20250415,141000,940484225,28100,28200,28200,28100,50
20250415,140900,939074425,28100,28150,28150,28100,137
20250415,140800,935219675,28150,28150,28150,28150,6
20250415,140700,935050775,28150,28150,28150,28150,37
20250415,140600,934009225,28150,28150,28200,28150,10
20250415,140500,933727525,28150,28150,28150,28150,41
20250415,140400,932573375,28200,28200,28200,28200,12
20250415,140300,932234975,28200,28150,28200,28150,76
20250415,140200,930093825,28150,28150,28200,28150,5
20250415,140100,929952975,28150,28150,28150,28150,4
20250415,140000,929840375,28150,28150,28150,28150,48
20250415,135900,928489175,28200,28150,28200,28150,49
20250415,135800,927107425,28150,28150,28150,28150,91
20250415,135700,924545775,28150,28150,28150,28150,1
20250415,135600,924517625,28150,28150,28150,28150,39
20250415,135500,923419775,28150,28200,28200,28150,46
20250415,135400,922124425,28200,28200,28200,28200,34
20250415,135300,921165625,28200,28200,28250,28150,345
20250415,135200,911438425,28250,28200,28250,28200,3
20250415,135100,911353775,28250,28150,28250,28150,76
20250415,135000,909214175,28150,28250,28250,28150,7
20250415,134900,909016925,28150,28150,28150,28150,1
20250415,134800,908988775,28150,28200,28250,28150,302
20250415,134700,900461275,28200,28150,28200,28150,39
20250415,134600,899361575,28150,28150,28150,28150,39
20250415,134500,898263725,28150,28150,28150,28150,21
20250415,134400,897672575,28200,28200,28200,28150,68
20250415,134300,895756875,28150,28150,28150,28150,5
20250415,134200,895616125,28200,28200,28200,28200,0
20250415,134100,895616125,28200,28200,28250,28200,112
20250415,134000,892454175,28150,28150,28150,28150,44
20250415,133900,891215575,28150,28150,28200,28150,99
20250415,133800,888427325,28200,28200,28200,28200,64
20250415,133700,886622525,28150,28150,28150,28150,47
20250415,133600,885299475,28150,28150,28150,28150,56
20250415,133500,883723075,28150,28150,28150,28150,6
20250415,133400,883554175,28150,28150,28150,28150,37
20250415,133300,882512625,28150,28200,28200,28150,126
20250415,133200,878962575,28150,28150,28250,28150,119
20250415,133100,875612525,28200,28150,28200,28150,46
20250415,133000,874317475,28150,28150,28200,28150,45
20250415,132900,873050625,28200,28150,28250,28150,5
20250415,132800,872909575,28150,28200,28200,28150,44
20250415,132700,871670675,28200,28250,28250,28150,161
20250415,132600,867128375,28200,28150,28200,28150,135
20250415,132500,863323275,28150,28150,28150,28150,76
20250415,132400,861183875,28150,28200,28200,28150,475
20250415,132300,847805225,28200,28250,28250,28200,445
20250415,132200,835250425,28200,28250,28250,28200,205
20250415,132100,829461325,28250,28250,28250,28250,2
20250415,132000,829404825,28250,28250,28250,28250,374
20250415,131900,818839325,28250,28250,28250,28250,40
20250415,131800,817709325,28250,28250,28250,28250,44
20250415,131700,816466325,28300,28300,28300,28300,71
20250415,131600,814457025,28300,28300,28300,28300,0
20250415,131500,814457025,28300,28300,28300,28250,276
20250415,131400,806648225,28300,28350,28350,28300,11
20250415,131300,806336675,28300,28350,28350,28300,110
20250415,131200,803220225,28300,28300,28300,28300,24
20250415,131100,802541025,28300,28300,28350,28300,231
20250415,131000,795996225,28300,28300,28300,28300,67
20250415,130900,794100125,28250,28250,28300,28250,340
20250415,130800,784483975,28250,28250,28250,28250,97
20250415,130700,781743725,28250,28200,28250,28200,218
20250415,130600,775585625,28200,28200,28200,28200,63
20250415,130500,773809025,28200,28200,28200,28200,1
20250415,130400,773780825,28200,28200,28200,28200,8
20250415,130300,773555225,28200,28200,28200,28200,39
20250415,130200,772455425,28200,28200,28200,28200,9
20250415,130100,772201625,28200,28200,28200,28200,40
20250415,130000,771073625,28200,28200,28200,28200,2
20250415,125900,771017225,28200,28200,28200,28200,52
20250415,125800,769550825,28200,28200,28200,28200,1
20250415,125700,769522625,28200,28200,28200,28200,4
20250415,125600,769409825,28200,28200,28200,28200,54
20250415,125500,767887025,28200,28200,28200,28200,40
20250415,125400,766759025,28200,28200,28250,28200,214
20250415,125300,760717875,28200,28200,28200,28200,8
20250415,125200,760492275,28200,28200,28200,28200,68
20250415,125100,758574675,28200,28200,28200,28150,10
20250415,125000,758292875,28150,28150,28150,28150,2
20250415,124900,758236575,28200,28150,28200,28150,145
20250415,124800,754151825,28200,28200,28200,28150,10
20250415,124700,753870025,28150,28150,28150,28150,37
20250415,124600,752828475,28150,28200,28200,28150,43
20250415,124500,751617575,28200,28200,28200,28200,38
20250415,124400,750545975,28200,28200,28200,28200,208
20250415,124300,744680375,28200,28200,28200,28200,42
20250415,124200,743495975,28200,28200,28200,28200,37
20250415,124100,742452575,28200,28200,28200,28200,12
20250415,124000,742114175,28200,28150,28200,28150,79
20250415,123900,739888475,28200,28150,28200,28150,55
20250415,123800,738337575,28150,28150,28150,28150,5
20250415,123700,738196825,28250,28200,28250,28150,131
20250415,123600,734503925,28150,28100,28200,28100,95
20250415,123500,731832075,28150,28150,28150,28150,40
20250415,123400,730706075,28150,28150,28150,28150,1
20250415,123300,730677925,28150,28150,28250,28150,45
20250415,123200,729410875,28150,28200,28200,28150,84
20250415,123100,727044675,28200,28150,28200,28150,101
20250415,123000,724196725,28150,28150,28150,28150,47
20250415,122900,722873675,28150,28150,28150,28150,0
20250415,122800,722873675,28150,28150,28200,28150,47
20250415,122700,721550525,28150,28150,28150,28150,10
20250415,122600,721269025,28150,28150,28150,28150,77
20250415,122500,719101475,28150,28150,28150,28150,2
20250415,122400,719045175,28150,28150,28150,28150,2
20250415,122300,718988875,28150,28150,28150,28150,47
20250415,122200,717665825,28150,28150,28150,28150,3
20250415,122100,717581375,28150,28150,28150,28150,45
20250415,122000,716314625,28150,28150,28150,28150,10
20250415,121900,716033125,28150,28150,28150,28150,2
20250415,121800,715976825,28150,28125,28175,28125,94
20250415,121700,713330650,28125,28125,28125,28125,7
20250415,121600,713133775,28150,28100,28150,28100,100
20250415,121500,710322525,28100,28100,28100,28100,4
20250415,121400,710210125,28100,28100,28100,28100,48
20250415,121300,708861325,28100,28100,28100,28100,4
20250415,121200,708748925,28150,28100,28150,28100,9
20250415,121100,708495675,28100,28200,28200,28100,43
20250415,121000,707287075,28150,28100,28150,28100,12
20250415,120900,706949525,28150,28100,28150,28100,38
20250415,120800,705881625,28100,28100,28150,28100,7
20250415,120700,705684825,28100,28100,28100,28100,38
20250415,120600,704617025,28150,28200,28225,28150,4
20250415,120500,704504250,28200,28150,28200,28150,55
20250415,120400,702953600,28150,28150,28150,28150,42
20250415,120300,701771300,28150,28100,28150,28100,45
20250415,120200,700504950,28150,28100,28150,28100,49
20250415,120100,699127550,28100,28100,28100,28100,2
20250415,120000,699071350,28150,28100,28150,28100,73
20250415,115900,697018450,28100,28100,28100,28100,1
20250415,115800,696990350,28100,28100,28100,28100,7
20250415,115700,696793650,28100,28100,28100,28100,44
20250415,115600,695557250,28200,28200,28200,28200,2
20250415,115500,695500850,28100,28150,28150,28100,51
20250415,115400,694067500,28100,28100,28100,28100,9
20250415,115300,693814600,28100,28100,28100,28100,4
20250415,115200,693702200,28100,28150,28150,28100,120
20250415,115100,690326350,28100,28050,28100,28050,107
20250415,115000,687320100,28000,28050,28050,28000,72
20250415,114900,685302300,28100,28100,28100,28050,28
20250415,114800,684515550,28050,28050,28050,28050,46
20250415,114700,683225250,28050,28050,28050,28050,8
20250415,114600,683000850,28100,28100,28100,28100,77
20250415,114500,680837150,28050,28000,28050,28000,261
20250415,114400,673518600,28000,28000,28000,28000,0
20250415,114300,673518600,28000,28000,28000,28000,80
20250415,114200,671278600,28050,28050,28050,28000,155
20250415,114100,666933100,28000,28000,28100,28000,39
20250415,114000,665840900,28050,28050,28050,28050,360
20250415,113900,655742900,28050,28050,28050,28050,1
20250415,113800,655714850,28100,28050,28100,28050,46
20250415,113700,654424450,28050,28050,28050,28050,9
20250415,113600,654172000,28050,28050,28050,28050,74
20250415,113500,652096300,28100,28100,28100,28050,45
20250415,113400,650832350,28050,28050,28050,28050,43
20250415,113300,649626200,28050,28100,28100,28050,380
20250415,113200,638950150,28100,28050,28100,28050,88
20250415,113100,636478700,28050,28050,28050,28050,38
20250415,113000,635412800,28050,28100,28100,28050,38
20250415,112900,634346800,28050,28100,28100,28050,99
20250415,112800,631569350,28100,28100,28100,28100,62
20250415,112700,629827150,28050,28050,28100,28050,90
20250415,112600,627300600,28050,28150,28150,28050,44
20250415,112500,626065700,28050,28150,28150,28050,167
20250415,112400,621367800,28150,28150,28150,28050,279
20250415,112300,613526600,28100,28150,28150,28100,70
20250415,112200,611556150,28100,28150,28150,28100,228
20250415,112100,605143250,28150,28200,28200,28150,3
20250415,112000,605058700,28200,28200,28200,28200,65
20250415,111900,603225700,28200,28200,28200,28200,55
20250415,111800,601674700,28200,28200,28200,28200,139
20250415,111700,597754900,28200,28150,28200,28150,210
20250415,111600,591836600,28150,28150,28150,28150,38
20250415,111500,590766900,28150,28100,28150,28100,163
20250415,111400,586182750,28150,28050,28150,28050,186
20250415,111300,580950900,28050,28050,28150,28050,47
20250415,111200,579632350,28050,28050,28100,28050,175
20250415,111100,574720150,28050,28100,28100,28050,65
20250415,111000,572893850,28100,28100,28150,28100,41
20250415,110900,571741700,28150,28100,28150,28100,20
20250415,110800,571179450,28100,28100,28100,28100,1
20250415,110700,571151350,28100,28100,28100,28100,36
20250415,110600,570139750,28150,28100,28150,28050,404
20250415,110500,558781000,28150,28150,28200,28100,414
20250415,110400,547121850,28200,28150,28200,28150,78
20250415,110300,544922750,28150,28150,28200,28100,348
20250415,110200,535123550,28100,28100,28150,28100,33
20250415,110100,534196150,28200,28150,28200,28100,90
20250415,110000,531661700,28200,28100,28200,28100,69
20250415,105900,529718050,28150,28100,28150,28100,10
20250415,105800,529436700,28100,28100,28100,28100,36
20250415,105700,528425100,28200,28200,28200,28150,216
20250415,105600,522338900,28150,28100,28150,28100,64
20250415,105500,520539250,28150,28150,28150,28150,170
20250415,105400,515753750,28150,28150,28150,28150,3
20250415,105300,515669300,28150,28150,28150,28150,46
20250415,105200,514374400,28150,28150,28150,28150,42
20250415,105100,513192100,28150,28200,28200,28150,42
20250415,105000,512007800,28200,28200,28200,28200,14
20250415,104900,511613000,28200,28200,28200,28200,2
20250415,104800,511556600,28200,28200,28200,28200,92
20250415,104700,508962200,28200,28200,28200,28200,0
20250415,104600,508962200,28200,28200,28200,28200,71
20250415,104500,506960000,28250,28250,28250,28250,22
20250415,104400,506338500,28200,28200,28200,28200,35
20250415,104300,505351500,28200,28250,28250,28200,18
20250415,104200,504843400,28250,28250,28250,28250,50
20250415,104100,503430900,28200,28200,28200,28200,38
20250415,104000,502359300,28250,28250,28250,28250,0
20250415,103900,502359300,28250,28200,28250,28200,263
20250415,103800,494931350,28200,28200,28200,28200,0
20250415,103700,494931350,28200,28200,28200,28200,77
20250415,103600,492759950,28200,28200,28200,28200,0
20250415,103500,492759950,28200,28200,28200,28200,227
20250415,103400,486358550,28200,28200,28200,28200,72
20250415,103300,484328150,28200,28200,28200,28200,67
20250415,103200,482438750,28200,28200,28200,28200,117
20250415,103100,479139350,28200,28150,28200,28150,102
20250415,103000,476266050,28200,28150,28200,28150,85
20250415,102900,473870800,28250,28250,28250,28250,2
20250415,102800,473814300,28150,28150,28150,28150,0
20250415,102700,473814300,28150,28200,28250,28150,175
20250415,102600,468881200,28200,28250,28250,28200,10
20250415,102500,468599050,28150,28150,28150,28150,36
20250415,102400,467585650,28200,28200,28250,28200,47
20250415,102300,466260150,28250,28250,28250,28250,4
20250415,102200,466147150,28200,28250,28250,28200,145
20250415,102100,462056800,28250,28250,28250,28250,70
20250415,102000,460079300,28300,28250,28300,28200,495
20250415,101900,446097150,28250,28200,28250,28200,142
20250415,101800,442088850,28150,28150,28150,28150,40
20250415,101700,440962850,28200,28200,28200,28150,69
20250415,101600,439017500,28250,28250,28250,28250,40
20250415,101500,437887500,28250,28250,28250,28250,1
20250415,101400,437859250,28250,28250,28250,28200,347
20250415,101300,428073650,28250,28150,28250,28150,652
20250415,101200,409680300,28200,28100,28200,28100,9
20250415,101100,409427200,28200,28150,28200,28100,134
20250415,101000,405655250,28150,28150,28150,28150,22
20250415,100900,405035950,28200,28100,28200,28100,674
20250415,100800,386081550,28050,28050,28050,28050,90
20250415,100700,383557050,28050,28000,28050,28000,383
20250415,100600,372831000,28050,28050,28050,28050,32
20250415,100500,371933400,28100,28050,28100,28050,144
20250415,100400,367889800,28050,28100,28100,28050,364
20250415,100300,357679350,28100,28100,28100,28100,5
20250415,100200,357538850,28050,28100,28100,28050,37
20250415,100100,356500900,28050,28050,28050,28050,6
20250415,100000,356332600,28050,28050,28050,28050,4
20250415,095900,356220400,28050,28050,28050,28050,52
20250415,095800,354761800,28050,28050,28050,28050,108
20250415,095700,351732400,28100,28050,28100,28050,58
20250415,095600,350103000,28050,28050,28050,28050,41
20250415,095500,348952950,28050,28050,28050,28050,7
20250415,095400,348756600,28050,28050,28050,28050,0
20250415,095300,348756600,28050,28050,28050,28050,7
20250415,095200,348560250,28050,28100,28100,28050,41
20250415,095100,347410150,28050,28050,28050,28050,39
20250415,095000,346316200,28050,28100,28100,28050,107
20250415,094900,343314800,28100,28050,28100,28050,51
20250415,094800,341883450,28050,28100,28100,28050,144
20250415,094700,337838400,28100,28100,28200,28100,111
20250415,094600,334719200,28100,28150,28150,28100,114
20250415,094500,331510550,28200,28150,28200,28150,209
20250415,094400,325617200,28200,28200,28200,28200,30
20250415,094300,324771200,28150,28150,28150,28150,65
20250415,094200,322941450,28150,28200,28250,28150,902
20250415,094100,297516550,28150,28200,28200,28150,95
20250415,094000,294838000,28250,28250,28250,28150,362
20250415,093900,284615000,28300,28200,28300,28200,127
20250415,093800,281029350,28200,28200,28250,28200,14
20250415,093700,280634400,28200,28100,28200,28100,9
20250415,093600,280380700,28150,28150,28150,28150,60
20250415,093500,278691700,28100,28100,28100,28100,0
20250415,093400,278691700,28100,28000,28100,28000,119
20250415,093300,275347900,28050,28000,28050,28000,176
20250415,093200,270418300,28000,28050,28050,28000,30
20250415,093100,269577800,28000,28000,28050,28000,346
20250415,093000,259884400,28000,28000,28000,28000,18
20250415,092900,259380400,27900,27900,27900,27900,10
20250415,092800,259101400,28000,27950,28000,27900,802
20250415,092700,236685900,27950,27950,27950,27950,31
20250415,092600,235819450,27950,27950,27950,27950,0
20250415,092500,235819450,27950,27950,27950,27950,215
20250415,092400,229810200,27900,27950,27950,27900,40
20250415,092300,228693100,27950,27900,27950,27900,83
20250415,092200,226373850,27950,27900,27950,27850,34
20250415,092100,225425500,27900,27900,27950,27850,72
20250415,092000,223416950,27900,27850,27900,27850,38
20250415,091900,222357650,27900,27900,27900,27900,120
20250415,091800,219009650,27900,27900,27900,27900,291
20250415,091700,210890750,27900,27850,27900,27850,62
20250415,091600,209163750,27900,27900,27900,27850,462
20250415,091500,196278650,27800,27850,27850,27800,66
20250415,091400,194441450,27850,27800,27850,27800,339
20250415,091300,185015150,27750,27750,27750,27750,33
20250415,091200,184099400,27750,27750,27750,27750,89
20250415,091100,181629650,27700,27800,27800,27700,239
20250415,091000,174990550,27800,27900,27900,27800,104
20250415,090900,172096100,27850,27900,27900,27850,74
20250415,090800,170034950,27950,27950,27950,27950,18
20250415,090700,169531850,27950,27900,27950,27900,122
20250415,090600,166122700,27850,27850,27850,27600,828
20250415,090500,143087200,27850,27800,27950,27800,55
20250415,090400,141555200,27900,28100,28100,27900,406
20250415,090300,130159450,28200,28300,28350,28200,2713
20250415,090200,53581450,28300,28200,28300,28200,101
20250415,090100,50733150,28200,28250,28250,28200,824
20250415,090000,27495400,28250,28350,28350,28250,970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183700 1118375525 28350 28350 28350 28350 520
3 20250415 183600 1118375525 28350 28350 28350 28350 0
4 20250415 183500 1118375525 28350 28350 28350 28350 0
5 20250415 183400 1118375525 28350 28350 28350 28350 0
6 20250415 183300 1118375525 28350 28350 28350 28350 0
7 20250415 183200 1118375525 28350 28350 28350 28350 0
8 20250415 183100 1118375525 28350 28350 28350 28350 0
9 20250415 183000 1118375525 28350 28350 28350 28350 0
10 20250415 182900 1118375525 28350 28350 28350 28350 0
11 20250415 182800 1118375525 28350 28350 28350 28350 0
12 20250415 182700 1118375525 28350 28350 28350 28350 0
13 20250415 182600 1118375525 28350 28350 28350 28350 0
14 20250415 182500 1118375525 28350 28350 28350 28350 0
15 20250415 182400 1118375525 28350 28350 28350 28350 0
16 20250415 182300 1118375525 28350 28350 28350 28350 0
17 20250415 182200 1118375525 28350 28350 28350 28350 0
18 20250415 182100 1118375525 28350 28350 28350 28350 0
19 20250415 182000 1118375525 28350 28350 28350 28350 0
20 20250415 181900 1118375525 28350 28350 28350 28350 0
21 20250415 181800 1118375525 28350 28350 28350 28350 0
22 20250415 181700 1118375525 28350 28350 28350 28350 0
23 20250415 181600 1118375525 28350 28350 28350 28350 0
24 20250415 181500 1118375525 28350 28350 28350 28350 0
25 20250415 181400 1118375525 28350 28350 28350 28350 0
26 20250415 181300 1118375525 28350 28350 28350 28350 0
27 20250415 181200 1118375525 28350 28350 28350 28350 0
28 20250415 181100 1118375525 28350 28350 28350 28350 0
29 20250415 181000 1118375525 28350 28350 28350 28350 0
30 20250415 180900 1118375525 28350 28350 28350 28350 0
31 20250415 180800 1118375525 28350 28350 28350 28350 0
32 20250415 180700 1118375525 28350 28350 28350 28350 520
33 20250415 180600 1118375525 28350 28350 28350 28350 0
34 20250415 180500 1118375525 28350 28350 28350 28350 0
35 20250415 180400 1118375525 28350 28350 28350 28350 0
36 20250415 180300 1118375525 28350 28350 28350 28350 0
37 20250415 180200 1118375525 28350 28350 28350 28350 0
38 20250415 180100 1118375525 28350 28350 28350 28350 0
39 20250415 180000 1118375525 28350 28350 28350 28350 0
40 20250415 175900 1118375525 28350 28350 28350 28350 0
41 20250415 175800 1118375525 28350 28350 28350 28350 0
42 20250415 175700 1118375525 28350 28350 28350 28350 0
43 20250415 175600 1118375525 28350 28350 28350 28350 0
44 20250415 175500 1118375525 28350 28350 28350 28350 0
45 20250415 175400 1118375525 28350 28350 28350 28350 0
46 20250415 175300 1118375525 28350 28350 28350 28350 0
47 20250415 175200 1118375525 28350 28350 28350 28350 0
48 20250415 175100 1118375525 28350 28350 28350 28350 0
49 20250415 175000 1118375525 28350 28350 28350 28350 0
50 20250415 174900 1118375525 28350 28350 28350 28350 0
51 20250415 174800 1118375525 28350 28350 28350 28350 0
52 20250415 174700 1118375525 28350 28350 28350 28350 0
53 20250415 174600 1118375525 28350 28350 28350 28350 0
54 20250415 174500 1118375525 28350 28350 28350 28350 0
55 20250415 174400 1118375525 28350 28350 28350 28350 0
56 20250415 174300 1118375525 28350 28350 28350 28350 0
57 20250415 174200 1118375525 28350 28350 28350 28350 0
58 20250415 174100 1118375525 28350 28350 28350 28350 0
59 20250415 174000 1118375525 28350 28350 28350 28350 0
60 20250415 173900 1118375525 28350 28350 28350 28350 0
61 20250415 173800 1118375525 28350 28350 28350 28350 0
62 20250415 173700 1118375525 28350 28350 28350 28350 520
63 20250415 173600 1118375525 28350 28350 28350 28350 0
64 20250415 173500 1118375525 28350 28350 28350 28350 0
65 20250415 173400 1118375525 28350 28350 28350 28350 0
66 20250415 173300 1118375525 28350 28350 28350 28350 0
67 20250415 173200 1118375525 28350 28350 28350 28350 0
68 20250415 173100 1118375525 28350 28350 28350 28350 0
69 20250415 173000 1118375525 28350 28350 28350 28350 0
70 20250415 172900 1118375525 28350 28350 28350 28350 0
71 20250415 172800 1118375525 28350 28350 28350 28350 0
72 20250415 172700 1118375525 28350 28350 28350 28350 0
73 20250415 172600 1118375525 28350 28350 28350 28350 0
74 20250415 172500 1118375525 28350 28350 28350 28350 0
75 20250415 172400 1118375525 28350 28350 28350 28350 0
76 20250415 172300 1118375525 28350 28350 28350 28350 0
77 20250415 172200 1118375525 28350 28350 28350 28350 0
78 20250415 172100 1118375525 28350 28350 28350 28350 0
79 20250415 172000 1118375525 28350 28350 28350 28350 0
80 20250415 171900 1118375525 28350 28350 28350 28350 0
81 20250415 171800 1118375525 28350 28350 28350 28350 0
82 20250415 171700 1118375525 28350 28350 28350 28350 0
83 20250415 171600 1118375525 28350 28350 28350 28350 0
84 20250415 171500 1118375525 28350 28350 28350 28350 0
85 20250415 171400 1118375525 28350 28350 28350 28350 0
86 20250415 171300 1118375525 28350 28350 28350 28350 0
87 20250415 171200 1118375525 28350 28350 28350 28350 0
88 20250415 171100 1118375525 28350 28350 28350 28350 0
89 20250415 171000 1118375525 28350 28350 28350 28350 0
90 20250415 170900 1118375525 28350 28350 28350 28350 0
91 20250415 170800 1118375525 28350 28350 28350 28350 0
92 20250415 170700 1118375525 28350 28350 28350 28350 520
93 20250415 170600 1118375525 28350 28350 28350 28350 0
94 20250415 170500 1118375525 28350 28350 28350 28350 0
95 20250415 170400 1118375525 28350 28350 28350 28350 0
96 20250415 170300 1118375525 28350 28350 28350 28350 0
97 20250415 170200 1118375525 28350 28350 28350 28350 0
98 20250415 170100 1118375525 28350 28350 28350 28350 0
99 20250415 170000 1118375525 28350 28350 28350 28350 0
100 20250415 165900 1118375525 28350 28350 28350 28350 0
101 20250415 165800 1118375525 28350 28350 28350 28350 0
102 20250415 165700 1118375525 28350 28350 28350 28350 0
103 20250415 165600 1118375525 28350 28350 28350 28350 0
104 20250415 165500 1118375525 28350 28350 28350 28350 0
105 20250415 165400 1118375525 28350 28350 28350 28350 0
106 20250415 165300 1118375525 28350 28350 28350 28350 0
107 20250415 165200 1118375525 28350 28350 28350 28350 0
108 20250415 165100 1118375525 28350 28350 28350 28350 0
109 20250415 165000 1118375525 28350 28350 28350 28350 0
110 20250415 164900 1118375525 28350 28350 28350 28350 0
111 20250415 164800 1118375525 28350 28350 28350 28350 0
112 20250415 164700 1118375525 28350 28350 28350 28350 0
113 20250415 164600 1118375525 28350 28350 28350 28350 0
114 20250415 164500 1118375525 28350 28350 28350 28350 0
115 20250415 164400 1118375525 28350 28350 28350 28350 0
116 20250415 164300 1118375525 28350 28350 28350 28350 0
117 20250415 164200 1118375525 28350 28350 28350 28350 0
118 20250415 164100 1118375525 28350 28350 28350 28350 0
119 20250415 164000 1118375525 28350 28350 28350 28350 0
120 20250415 163900 1118375525 28350 28350 28350 28350 0
121 20250415 163800 1118375525 28350 28350 28350 28350 0
122 20250415 163700 1118375525 28350 28350 28350 28350 520
123 20250415 163600 1118375525 28350 28350 28350 28350 0
124 20250415 163500 1118375525 28350 28350 28350 28350 0
125 20250415 163400 1118375525 28350 28350 28350 28350 0
126 20250415 163300 1118375525 28350 28350 28350 28350 0
127 20250415 163200 1118375525 28350 28350 28350 28350 0
128 20250415 163100 1118375525 28350 28350 28350 28350 0
129 20250415 163000 1118375525 28350 28350 28350 28350 0
130 20250415 162900 1118375525 28350 28350 28350 28350 0
131 20250415 162800 1118375525 28350 28350 28350 28350 0
132 20250415 162700 1118375525 28350 28350 28350 28350 0
133 20250415 162600 1118375525 28350 28350 28350 28350 0
134 20250415 162500 1118375525 28350 28350 28350 28350 0
135 20250415 162400 1118375525 28350 28350 28350 28350 0
136 20250415 162300 1118375525 28350 28350 28350 28350 0
137 20250415 162200 1118375525 28350 28350 28350 28350 0
138 20250415 162100 1118375525 28350 28350 28350 28350 0
139 20250415 162000 1118375525 28350 28350 28350 28350 0
140 20250415 161900 1118375525 28350 28350 28350 28350 0
141 20250415 161800 1118375525 28350 28350 28350 28350 0
142 20250415 161700 1118375525 28350 28350 28350 28350 0
143 20250415 161600 1118375525 28350 28350 28350 28350 0
144 20250415 161500 1118375525 28350 28350 28350 28350 0
145 20250415 161400 1118375525 28350 28350 28350 28350 0
146 20250415 161300 1118375525 28350 28350 28350 28350 0
147 20250415 161200 1118375525 28350 28350 28350 28350 0
148 20250415 161100 1118375525 28350 28350 28350 28350 0
149 20250415 161000 1118375525 28350 28350 28350 28350 0
150 20250415 160900 1118375525 28350 28350 28350 28350 0
151 20250415 160800 1118375525 28350 28350 28350 28350 0
152 20250415 160700 1118375525 28350 28350 28350 28350 520
153 20250415 160600 1118375525 28350 28350 28350 28350 0
154 20250415 160500 1118375525 28350 28350 28350 28350 0
155 20250415 160400 1118375525 28350 28350 28350 28350 0
156 20250415 160300 1118375525 28350 28350 28350 28350 0
157 20250415 160200 1118375525 28350 28350 28350 28350 0
158 20250415 160100 1118375525 28350 28350 28350 28350 0
159 20250415 160000 1118375525 28350 28350 28350 28350 0
160 20250415 155900 1118375525 28350 28350 28350 28350 0
161 20250415 155800 1118375525 28350 28350 28350 28350 0
162 20250415 155700 1118375525 28350 28350 28350 28350 0
163 20250415 155600 1118375525 28350 28350 28350 28350 0
164 20250415 155500 1118375525 28350 28350 28350 28350 0
165 20250415 155400 1118375525 28350 28350 28350 28350 0
166 20250415 155300 1118375525 28350 28350 28350 28350 0
167 20250415 155200 1118375525 28350 28350 28350 28350 0
168 20250415 155100 1118375525 28350 28350 28350 28350 0
169 20250415 155000 1118375525 28350 28350 28350 28350 0
170 20250415 154900 1118375525 28350 28350 28350 28350 0
171 20250415 154800 1118375525 28350 28350 28350 28350 0
172 20250415 154700 1118375525 28350 28350 28350 28350 0
173 20250415 154600 1118375525 28350 28350 28350 28350 0
174 20250415 154500 1118375525 28350 28350 28350 28350 0
175 20250415 154400 1118375525 28350 28350 28350 28350 0
176 20250415 154300 1118375525 28350 28350 28350 28350 0
177 20250415 154200 1118375525 28350 28350 28350 28350 0
178 20250415 154100 1118375525 28350 28350 28350 28350 0
179 20250415 154000 1118375525 28350 28350 28350 28350 0
180 20250415 153900 1118375525 28350 28350 28350 28350 0
181 20250415 153800 1118375525 28350 28350 28350 28350 0
182 20250415 153700 1118375525 28350 28350 28350 28350 520
183 20250415 153600 1118375525 28350 28350 28350 28350 0
184 20250415 153500 1118375525 28350 28350 28350 28350 0
185 20250415 153400 1118375525 28350 28350 28350 28350 0
186 20250415 153300 1118375525 28350 28350 28350 28350 0
187 20250415 153200 1118375525 28350 28350 28350 28350 0
188 20250415 153100 1118375525 28350 28350 28350 28350 0
189 20250415 153000 1118375525 28350 28350 28350 28350 520
190 20250415 152900 1103633525 28400 28400 28400 28400 0
191 20250415 152800 1103633525 28400 28400 28400 28400 0
192 20250415 152700 1103633525 28400 28400 28400 28400 0
193 20250415 152600 1103633525 28400 28400 28400 28400 0
194 20250415 152500 1103633525 28400 28400 28400 28400 0
195 20250415 152400 1103633525 28400 28400 28400 28400 0
196 20250415 152300 1103633525 28400 28400 28400 28400 0
197 20250415 152200 1103633525 28400 28400 28400 28400 0
198 20250415 152100 1103633525 28400 28400 28400 28400 0
199 20250415 152000 1103633525 28400 28400 28400 28400 0
200 20250415 151900 1103633525 28400 28350 28400 28350 151
201 20250415 151800 1099347775 28350 28350 28350 28350 111
202 20250415 151700 1096200925 28400 28350 28400 28350 76
203 20250415 151600 1094044675 28400 28375 28400 28350 121
204 20250415 151500 1090610325 28400 28400 28400 28400 0
205 20250415 151400 1090610325 28400 28400 28400 28400 10
206 20250415 151300 1090326325 28400 28400 28400 28400 0
207 20250415 151200 1090326325 28400 28400 28400 28400 2
208 20250415 151100 1090269525 28400 28400 28400 28400 59
209 20250415 151000 1088593925 28450 28350 28450 28350 205
210 20250415 150900 1082772425 28350 28350 28350 28350 0
211 20250415 150800 1082772425 28350 28350 28350 28350 43
212 20250415 150700 1081553375 28350 28400 28400 28350 95
213 20250415 150600 1078857625 28350 28350 28350 28350 172
214 20250415 150500 1073981425 28350 28350 28350 28350 40
215 20250415 150400 1072847425 28400 28400 28400 28400 177
216 20250415 150300 1067820625 28400 28350 28400 28350 94
217 20250415 150200 1065152775 28350 28400 28400 28350 62
218 20250415 150100 1063395025 28350 28350 28350 28350 7
219 20250415 150000 1063196575 28350 28350 28350 28350 42
220 20250415 145900 1062005875 28350 28350 28400 28350 9
221 20250415 145800 1061750625 28400 28400 28400 28400 481
222 20250415 145700 1048090225 28300 28350 28350 28300 115
223 20250415 145600 1044832275 28300 28300 28300 28300 2
224 20250415 145500 1044775675 28250 28300 28350 28250 140
225 20250415 145400 1040809825 28300 28300 28350 28300 207
226 20250415 145300 1034951475 28300 28300 28300 28300 3
227 20250415 145200 1034866575 28350 28300 28350 28300 52
228 20250415 145100 1033394475 28300 28300 28300 28300 40
229 20250415 145000 1032262475 28350 28300 28350 28300 44
230 20250415 144900 1031017125 28350 28350 28350 28300 5
231 20250415 144800 1030875475 28350 28300 28350 28300 150
232 20250415 144700 1026624975 28350 28350 28350 28350 35
233 20250415 144600 1025632725 28350 28300 28350 28300 43
234 20250415 144500 1024413775 28300 28300 28300 28300 39
235 20250415 144400 1023310075 28300 28300 28300 28300 8
236 20250415 144300 1023083675 28350 28350 28400 28300 328
237 20250415 144200 1013786825 28350 28300 28350 28300 8
238 20250415 144100 1013560275 28300 28350 28350 28300 4
239 20250415 144000 1013446975 28350 28300 28350 28300 729
240 20250415 143900 992815325 28300 28350 28350 28300 9
241 20250415 143800 992560475 28350 28300 28350 28300 52
242 20250415 143700 991088375 28300 28300 28300 28300 8
243 20250415 143600 990861975 28300 28250 28350 28250 242
244 20250415 143500 984005375 28300 28300 28300 28300 37
245 20250415 143400 982958275 28250 28300 28300 28250 43
246 20250415 143300 981741625 28250 28250 28250 28250 40
247 20250415 143200 980611625 28250 28250 28250 28250 1
248 20250415 143100 980583375 28350 28250 28350 28250 203
249 20250415 143000 974840725 28300 28200 28300 28200 7
250 20250415 142900 974642925 28300 28200 28300 28200 53
251 20250415 142800 973147325 28200 28300 28300 28200 190
252 20250415 142700 967773725 28200 28250 28250 28200 32
253 20250415 142600 966871225 28200 28200 28250 28200 46
254 20250415 142500 965573925 28200 28200 28200 28200 54
255 20250415 142400 964051125 28200 28300 28300 28200 146
256 20250415 142300 959923725 28300 28300 28300 28300 25
257 20250415 142200 959216225 28250 28250 28250 28250 76
258 20250415 142100 957069225 28250 28250 28300 28250 111
259 20250415 142000 953928175 28200 28200 28200 28200 2
260 20250415 141900 953871775 28250 28275 28275 28250 49
261 20250415 141800 952487275 28250 28250 28250 28250 8
262 20250415 141700 952261275 28250 28250 28250 28250 78
263 20250415 141600 950057775 28250 28300 28300 28250 8
264 20250415 141500 949831675 28300 28200 28300 28200 145
265 20250415 141400 945732175 28250 28250 28250 28200 78
266 20250415 141300 943528725 28250 28150 28250 28150 45
267 20250415 141200 942260925 28150 28100 28250 28100 57
268 20250415 141100 940652975 28150 28100 28150 28100 6
269 20250415 141000 940484225 28100 28200 28200 28100 50
270 20250415 140900 939074425 28100 28150 28150 28100 137
271 20250415 140800 935219675 28150 28150 28150 28150 6
272 20250415 140700 935050775 28150 28150 28150 28150 37
273 20250415 140600 934009225 28150 28150 28200 28150 10
274 20250415 140500 933727525 28150 28150 28150 28150 41
275 20250415 140400 932573375 28200 28200 28200 28200 12
276 20250415 140300 932234975 28200 28150 28200 28150 76
277 20250415 140200 930093825 28150 28150 28200 28150 5
278 20250415 140100 929952975 28150 28150 28150 28150 4
279 20250415 140000 929840375 28150 28150 28150 28150 48
280 20250415 135900 928489175 28200 28150 28200 28150 49
281 20250415 135800 927107425 28150 28150 28150 28150 91
282 20250415 135700 924545775 28150 28150 28150 28150 1
283 20250415 135600 924517625 28150 28150 28150 28150 39
284 20250415 135500 923419775 28150 28200 28200 28150 46
285 20250415 135400 922124425 28200 28200 28200 28200 34
286 20250415 135300 921165625 28200 28200 28250 28150 345
287 20250415 135200 911438425 28250 28200 28250 28200 3
288 20250415 135100 911353775 28250 28150 28250 28150 76
289 20250415 135000 909214175 28150 28250 28250 28150 7
290 20250415 134900 909016925 28150 28150 28150 28150 1
291 20250415 134800 908988775 28150 28200 28250 28150 302
292 20250415 134700 900461275 28200 28150 28200 28150 39
293 20250415 134600 899361575 28150 28150 28150 28150 39
294 20250415 134500 898263725 28150 28150 28150 28150 21
295 20250415 134400 897672575 28200 28200 28200 28150 68
296 20250415 134300 895756875 28150 28150 28150 28150 5
297 20250415 134200 895616125 28200 28200 28200 28200 0
298 20250415 134100 895616125 28200 28200 28250 28200 112
299 20250415 134000 892454175 28150 28150 28150 28150 44
300 20250415 133900 891215575 28150 28150 28200 28150 99
301 20250415 133800 888427325 28200 28200 28200 28200 64
302 20250415 133700 886622525 28150 28150 28150 28150 47
303 20250415 133600 885299475 28150 28150 28150 28150 56
304 20250415 133500 883723075 28150 28150 28150 28150 6
305 20250415 133400 883554175 28150 28150 28150 28150 37
306 20250415 133300 882512625 28150 28200 28200 28150 126
307 20250415 133200 878962575 28150 28150 28250 28150 119
308 20250415 133100 875612525 28200 28150 28200 28150 46
309 20250415 133000 874317475 28150 28150 28200 28150 45
310 20250415 132900 873050625 28200 28150 28250 28150 5
311 20250415 132800 872909575 28150 28200 28200 28150 44
312 20250415 132700 871670675 28200 28250 28250 28150 161
313 20250415 132600 867128375 28200 28150 28200 28150 135
314 20250415 132500 863323275 28150 28150 28150 28150 76
315 20250415 132400 861183875 28150 28200 28200 28150 475
316 20250415 132300 847805225 28200 28250 28250 28200 445
317 20250415 132200 835250425 28200 28250 28250 28200 205
318 20250415 132100 829461325 28250 28250 28250 28250 2
319 20250415 132000 829404825 28250 28250 28250 28250 374
320 20250415 131900 818839325 28250 28250 28250 28250 40
321 20250415 131800 817709325 28250 28250 28250 28250 44
322 20250415 131700 816466325 28300 28300 28300 28300 71
323 20250415 131600 814457025 28300 28300 28300 28300 0
324 20250415 131500 814457025 28300 28300 28300 28250 276
325 20250415 131400 806648225 28300 28350 28350 28300 11
326 20250415 131300 806336675 28300 28350 28350 28300 110
327 20250415 131200 803220225 28300 28300 28300 28300 24
328 20250415 131100 802541025 28300 28300 28350 28300 231
329 20250415 131000 795996225 28300 28300 28300 28300 67
330 20250415 130900 794100125 28250 28250 28300 28250 340
331 20250415 130800 784483975 28250 28250 28250 28250 97
332 20250415 130700 781743725 28250 28200 28250 28200 218
333 20250415 130600 775585625 28200 28200 28200 28200 63
334 20250415 130500 773809025 28200 28200 28200 28200 1
335 20250415 130400 773780825 28200 28200 28200 28200 8
336 20250415 130300 773555225 28200 28200 28200 28200 39
337 20250415 130200 772455425 28200 28200 28200 28200 9
338 20250415 130100 772201625 28200 28200 28200 28200 40
339 20250415 130000 771073625 28200 28200 28200 28200 2
340 20250415 125900 771017225 28200 28200 28200 28200 52
341 20250415 125800 769550825 28200 28200 28200 28200 1
342 20250415 125700 769522625 28200 28200 28200 28200 4
343 20250415 125600 769409825 28200 28200 28200 28200 54
344 20250415 125500 767887025 28200 28200 28200 28200 40
345 20250415 125400 766759025 28200 28200 28250 28200 214
346 20250415 125300 760717875 28200 28200 28200 28200 8
347 20250415 125200 760492275 28200 28200 28200 28200 68
348 20250415 125100 758574675 28200 28200 28200 28150 10
349 20250415 125000 758292875 28150 28150 28150 28150 2
350 20250415 124900 758236575 28200 28150 28200 28150 145
351 20250415 124800 754151825 28200 28200 28200 28150 10
352 20250415 124700 753870025 28150 28150 28150 28150 37
353 20250415 124600 752828475 28150 28200 28200 28150 43
354 20250415 124500 751617575 28200 28200 28200 28200 38
355 20250415 124400 750545975 28200 28200 28200 28200 208
356 20250415 124300 744680375 28200 28200 28200 28200 42
357 20250415 124200 743495975 28200 28200 28200 28200 37
358 20250415 124100 742452575 28200 28200 28200 28200 12
359 20250415 124000 742114175 28200 28150 28200 28150 79
360 20250415 123900 739888475 28200 28150 28200 28150 55
361 20250415 123800 738337575 28150 28150 28150 28150 5
362 20250415 123700 738196825 28250 28200 28250 28150 131
363 20250415 123600 734503925 28150 28100 28200 28100 95
364 20250415 123500 731832075 28150 28150 28150 28150 40
365 20250415 123400 730706075 28150 28150 28150 28150 1
366 20250415 123300 730677925 28150 28150 28250 28150 45
367 20250415 123200 729410875 28150 28200 28200 28150 84
368 20250415 123100 727044675 28200 28150 28200 28150 101
369 20250415 123000 724196725 28150 28150 28150 28150 47
370 20250415 122900 722873675 28150 28150 28150 28150 0
371 20250415 122800 722873675 28150 28150 28200 28150 47
372 20250415 122700 721550525 28150 28150 28150 28150 10
373 20250415 122600 721269025 28150 28150 28150 28150 77
374 20250415 122500 719101475 28150 28150 28150 28150 2
375 20250415 122400 719045175 28150 28150 28150 28150 2
376 20250415 122300 718988875 28150 28150 28150 28150 47
377 20250415 122200 717665825 28150 28150 28150 28150 3
378 20250415 122100 717581375 28150 28150 28150 28150 45
379 20250415 122000 716314625 28150 28150 28150 28150 10
380 20250415 121900 716033125 28150 28150 28150 28150 2
381 20250415 121800 715976825 28150 28125 28175 28125 94
382 20250415 121700 713330650 28125 28125 28125 28125 7
383 20250415 121600 713133775 28150 28100 28150 28100 100
384 20250415 121500 710322525 28100 28100 28100 28100 4
385 20250415 121400 710210125 28100 28100 28100 28100 48
386 20250415 121300 708861325 28100 28100 28100 28100 4
387 20250415 121200 708748925 28150 28100 28150 28100 9
388 20250415 121100 708495675 28100 28200 28200 28100 43
389 20250415 121000 707287075 28150 28100 28150 28100 12
390 20250415 120900 706949525 28150 28100 28150 28100 38
391 20250415 120800 705881625 28100 28100 28150 28100 7
392 20250415 120700 705684825 28100 28100 28100 28100 38
393 20250415 120600 704617025 28150 28200 28225 28150 4
394 20250415 120500 704504250 28200 28150 28200 28150 55
395 20250415 120400 702953600 28150 28150 28150 28150 42
396 20250415 120300 701771300 28150 28100 28150 28100 45
397 20250415 120200 700504950 28150 28100 28150 28100 49
398 20250415 120100 699127550 28100 28100 28100 28100 2
399 20250415 120000 699071350 28150 28100 28150 28100 73
400 20250415 115900 697018450 28100 28100 28100 28100 1
401 20250415 115800 696990350 28100 28100 28100 28100 7
402 20250415 115700 696793650 28100 28100 28100 28100 44
403 20250415 115600 695557250 28200 28200 28200 28200 2
404 20250415 115500 695500850 28100 28150 28150 28100 51
405 20250415 115400 694067500 28100 28100 28100 28100 9
406 20250415 115300 693814600 28100 28100 28100 28100 4
407 20250415 115200 693702200 28100 28150 28150 28100 120
408 20250415 115100 690326350 28100 28050 28100 28050 107
409 20250415 115000 687320100 28000 28050 28050 28000 72
410 20250415 114900 685302300 28100 28100 28100 28050 28
411 20250415 114800 684515550 28050 28050 28050 28050 46
412 20250415 114700 683225250 28050 28050 28050 28050 8
413 20250415 114600 683000850 28100 28100 28100 28100 77
414 20250415 114500 680837150 28050 28000 28050 28000 261
415 20250415 114400 673518600 28000 28000 28000 28000 0
416 20250415 114300 673518600 28000 28000 28000 28000 80
417 20250415 114200 671278600 28050 28050 28050 28000 155
418 20250415 114100 666933100 28000 28000 28100 28000 39
419 20250415 114000 665840900 28050 28050 28050 28050 360
420 20250415 113900 655742900 28050 28050 28050 28050 1
421 20250415 113800 655714850 28100 28050 28100 28050 46
422 20250415 113700 654424450 28050 28050 28050 28050 9
423 20250415 113600 654172000 28050 28050 28050 28050 74
424 20250415 113500 652096300 28100 28100 28100 28050 45
425 20250415 113400 650832350 28050 28050 28050 28050 43
426 20250415 113300 649626200 28050 28100 28100 28050 380
427 20250415 113200 638950150 28100 28050 28100 28050 88
428 20250415 113100 636478700 28050 28050 28050 28050 38
429 20250415 113000 635412800 28050 28100 28100 28050 38
430 20250415 112900 634346800 28050 28100 28100 28050 99
431 20250415 112800 631569350 28100 28100 28100 28100 62
432 20250415 112700 629827150 28050 28050 28100 28050 90
433 20250415 112600 627300600 28050 28150 28150 28050 44
434 20250415 112500 626065700 28050 28150 28150 28050 167
435 20250415 112400 621367800 28150 28150 28150 28050 279
436 20250415 112300 613526600 28100 28150 28150 28100 70
437 20250415 112200 611556150 28100 28150 28150 28100 228
438 20250415 112100 605143250 28150 28200 28200 28150 3
439 20250415 112000 605058700 28200 28200 28200 28200 65
440 20250415 111900 603225700 28200 28200 28200 28200 55
441 20250415 111800 601674700 28200 28200 28200 28200 139
442 20250415 111700 597754900 28200 28150 28200 28150 210
443 20250415 111600 591836600 28150 28150 28150 28150 38
444 20250415 111500 590766900 28150 28100 28150 28100 163
445 20250415 111400 586182750 28150 28050 28150 28050 186
446 20250415 111300 580950900 28050 28050 28150 28050 47
447 20250415 111200 579632350 28050 28050 28100 28050 175
448 20250415 111100 574720150 28050 28100 28100 28050 65
449 20250415 111000 572893850 28100 28100 28150 28100 41
450 20250415 110900 571741700 28150 28100 28150 28100 20
451 20250415 110800 571179450 28100 28100 28100 28100 1
452 20250415 110700 571151350 28100 28100 28100 28100 36
453 20250415 110600 570139750 28150 28100 28150 28050 404
454 20250415 110500 558781000 28150 28150 28200 28100 414
455 20250415 110400 547121850 28200 28150 28200 28150 78
456 20250415 110300 544922750 28150 28150 28200 28100 348
457 20250415 110200 535123550 28100 28100 28150 28100 33
458 20250415 110100 534196150 28200 28150 28200 28100 90
459 20250415 110000 531661700 28200 28100 28200 28100 69
460 20250415 105900 529718050 28150 28100 28150 28100 10
461 20250415 105800 529436700 28100 28100 28100 28100 36
462 20250415 105700 528425100 28200 28200 28200 28150 216
463 20250415 105600 522338900 28150 28100 28150 28100 64
464 20250415 105500 520539250 28150 28150 28150 28150 170
465 20250415 105400 515753750 28150 28150 28150 28150 3
466 20250415 105300 515669300 28150 28150 28150 28150 46
467 20250415 105200 514374400 28150 28150 28150 28150 42
468 20250415 105100 513192100 28150 28200 28200 28150 42
469 20250415 105000 512007800 28200 28200 28200 28200 14
470 20250415 104900 511613000 28200 28200 28200 28200 2
471 20250415 104800 511556600 28200 28200 28200 28200 92
472 20250415 104700 508962200 28200 28200 28200 28200 0
473 20250415 104600 508962200 28200 28200 28200 28200 71
474 20250415 104500 506960000 28250 28250 28250 28250 22
475 20250415 104400 506338500 28200 28200 28200 28200 35
476 20250415 104300 505351500 28200 28250 28250 28200 18
477 20250415 104200 504843400 28250 28250 28250 28250 50
478 20250415 104100 503430900 28200 28200 28200 28200 38
479 20250415 104000 502359300 28250 28250 28250 28250 0
480 20250415 103900 502359300 28250 28200 28250 28200 263
481 20250415 103800 494931350 28200 28200 28200 28200 0
482 20250415 103700 494931350 28200 28200 28200 28200 77
483 20250415 103600 492759950 28200 28200 28200 28200 0
484 20250415 103500 492759950 28200 28200 28200 28200 227
485 20250415 103400 486358550 28200 28200 28200 28200 72
486 20250415 103300 484328150 28200 28200 28200 28200 67
487 20250415 103200 482438750 28200 28200 28200 28200 117
488 20250415 103100 479139350 28200 28150 28200 28150 102
489 20250415 103000 476266050 28200 28150 28200 28150 85
490 20250415 102900 473870800 28250 28250 28250 28250 2
491 20250415 102800 473814300 28150 28150 28150 28150 0
492 20250415 102700 473814300 28150 28200 28250 28150 175
493 20250415 102600 468881200 28200 28250 28250 28200 10
494 20250415 102500 468599050 28150 28150 28150 28150 36
495 20250415 102400 467585650 28200 28200 28250 28200 47
496 20250415 102300 466260150 28250 28250 28250 28250 4
497 20250415 102200 466147150 28200 28250 28250 28200 145
498 20250415 102100 462056800 28250 28250 28250 28250 70
499 20250415 102000 460079300 28300 28250 28300 28200 495
500 20250415 101900 446097150 28250 28200 28250 28200 142
501 20250415 101800 442088850 28150 28150 28150 28150 40
502 20250415 101700 440962850 28200 28200 28200 28150 69
503 20250415 101600 439017500 28250 28250 28250 28250 40
504 20250415 101500 437887500 28250 28250 28250 28250 1
505 20250415 101400 437859250 28250 28250 28250 28200 347
506 20250415 101300 428073650 28250 28150 28250 28150 652
507 20250415 101200 409680300 28200 28100 28200 28100 9
508 20250415 101100 409427200 28200 28150 28200 28100 134
509 20250415 101000 405655250 28150 28150 28150 28150 22
510 20250415 100900 405035950 28200 28100 28200 28100 674
511 20250415 100800 386081550 28050 28050 28050 28050 90
512 20250415 100700 383557050 28050 28000 28050 28000 383
513 20250415 100600 372831000 28050 28050 28050 28050 32
514 20250415 100500 371933400 28100 28050 28100 28050 144
515 20250415 100400 367889800 28050 28100 28100 28050 364
516 20250415 100300 357679350 28100 28100 28100 28100 5
517 20250415 100200 357538850 28050 28100 28100 28050 37
518 20250415 100100 356500900 28050 28050 28050 28050 6
519 20250415 100000 356332600 28050 28050 28050 28050 4
520 20250415 095900 356220400 28050 28050 28050 28050 52
521 20250415 095800 354761800 28050 28050 28050 28050 108
522 20250415 095700 351732400 28100 28050 28100 28050 58
523 20250415 095600 350103000 28050 28050 28050 28050 41
524 20250415 095500 348952950 28050 28050 28050 28050 7
525 20250415 095400 348756600 28050 28050 28050 28050 0
526 20250415 095300 348756600 28050 28050 28050 28050 7
527 20250415 095200 348560250 28050 28100 28100 28050 41
528 20250415 095100 347410150 28050 28050 28050 28050 39
529 20250415 095000 346316200 28050 28100 28100 28050 107
530 20250415 094900 343314800 28100 28050 28100 28050 51
531 20250415 094800 341883450 28050 28100 28100 28050 144
532 20250415 094700 337838400 28100 28100 28200 28100 111
533 20250415 094600 334719200 28100 28150 28150 28100 114
534 20250415 094500 331510550 28200 28150 28200 28150 209
535 20250415 094400 325617200 28200 28200 28200 28200 30
536 20250415 094300 324771200 28150 28150 28150 28150 65
537 20250415 094200 322941450 28150 28200 28250 28150 902
538 20250415 094100 297516550 28150 28200 28200 28150 95
539 20250415 094000 294838000 28250 28250 28250 28150 362
540 20250415 093900 284615000 28300 28200 28300 28200 127
541 20250415 093800 281029350 28200 28200 28250 28200 14
542 20250415 093700 280634400 28200 28100 28200 28100 9
543 20250415 093600 280380700 28150 28150 28150 28150 60
544 20250415 093500 278691700 28100 28100 28100 28100 0
545 20250415 093400 278691700 28100 28000 28100 28000 119
546 20250415 093300 275347900 28050 28000 28050 28000 176
547 20250415 093200 270418300 28000 28050 28050 28000 30
548 20250415 093100 269577800 28000 28000 28050 28000 346
549 20250415 093000 259884400 28000 28000 28000 28000 18
550 20250415 092900 259380400 27900 27900 27900 27900 10
551 20250415 092800 259101400 28000 27950 28000 27900 802
552 20250415 092700 236685900 27950 27950 27950 27950 31
553 20250415 092600 235819450 27950 27950 27950 27950 0
554 20250415 092500 235819450 27950 27950 27950 27950 215
555 20250415 092400 229810200 27900 27950 27950 27900 40
556 20250415 092300 228693100 27950 27900 27950 27900 83
557 20250415 092200 226373850 27950 27900 27950 27850 34
558 20250415 092100 225425500 27900 27900 27950 27850 72
559 20250415 092000 223416950 27900 27850 27900 27850 38
560 20250415 091900 222357650 27900 27900 27900 27900 120
561 20250415 091800 219009650 27900 27900 27900 27900 291
562 20250415 091700 210890750 27900 27850 27900 27850 62
563 20250415 091600 209163750 27900 27900 27900 27850 462
564 20250415 091500 196278650 27800 27850 27850 27800 66
565 20250415 091400 194441450 27850 27800 27850 27800 339
566 20250415 091300 185015150 27750 27750 27750 27750 33
567 20250415 091200 184099400 27750 27750 27750 27750 89
568 20250415 091100 181629650 27700 27800 27800 27700 239
569 20250415 091000 174990550 27800 27900 27900 27800 104
570 20250415 090900 172096100 27850 27900 27900 27850 74
571 20250415 090800 170034950 27950 27950 27950 27950 18
572 20250415 090700 169531850 27950 27900 27950 27900 122
573 20250415 090600 166122700 27850 27850 27850 27600 828
574 20250415 090500 143087200 27850 27800 27950 27800 55
575 20250415 090400 141555200 27900 28100 28100 27900 406
576 20250415 090300 130159450 28200 28300 28350 28200 2713
577 20250415 090200 53581450 28300 28200 28300 28200 101
578 20250415 090100 50733150 28200 28250 28250 28200 824
579 20250415 090000 27495400 28250 28350 28350 28250 970