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

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005490/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,182900,46921635000,252000,252000,252000,252000,21404
20250422,182800,46921635000,252000,252000,252000,252000,0
20250422,182700,46921635000,252000,252000,252000,252000,0
20250422,182600,46921635000,252000,252000,252000,252000,0
20250422,182500,46921635000,252000,252000,252000,252000,0
20250422,182400,46921635000,252000,252000,252000,252000,0
20250422,182300,46921635000,252000,252000,252000,252000,0
20250422,182200,46921635000,252000,252000,252000,252000,0
20250422,182100,46921635000,252000,252000,252000,252000,0
20250422,182000,46921635000,252000,252000,252000,252000,0
20250422,181900,46921635000,252000,252000,252000,252000,0
20250422,181800,46921635000,252000,252000,252000,252000,0
20250422,181700,46921635000,252000,252000,252000,252000,0
20250422,181600,46921635000,252000,252000,252000,252000,0
20250422,181500,46921635000,252000,252000,252000,252000,0
20250422,181400,46921635000,252000,252000,252000,252000,0
20250422,181300,46921635000,252000,252000,252000,252000,0
20250422,181200,46921635000,252000,252000,252000,252000,0
20250422,181100,46921635000,252000,252000,252000,252000,0
20250422,181000,46921635000,252000,252000,252000,252000,0
20250422,180900,46921635000,252000,252000,252000,252000,0
20250422,180800,46921635000,252000,252000,252000,252000,0
20250422,180700,46921635000,252000,252000,252000,252000,0
20250422,180600,46921635000,252000,252000,252000,252000,0
20250422,180500,46921635000,252000,252000,252000,252000,0
20250422,180400,46921635000,252000,252000,252000,252000,0
20250422,180300,46921635000,252000,252000,252000,252000,0
20250422,180200,46921635000,252000,252000,252000,252000,0
20250422,180100,46921635000,252000,252000,252000,252000,0
20250422,180000,46921635000,252000,252000,252000,252000,0
20250422,175900,46921635000,252000,252000,252000,252000,21404
20250422,175800,46921635000,252000,252000,252000,252000,0
20250422,175700,46921635000,252000,252000,252000,252000,0
20250422,175600,46921635000,252000,252000,252000,252000,0
20250422,175500,46921635000,252000,252000,252000,252000,0
20250422,175400,46921635000,252000,252000,252000,252000,0
20250422,175300,46921635000,252000,252000,252000,252000,0
20250422,175200,46921635000,252000,252000,252000,252000,0
20250422,175100,46921635000,252000,252000,252000,252000,0
20250422,175000,46921635000,252000,252000,252000,252000,0
20250422,174900,46921635000,252000,252000,252000,252000,0
20250422,174800,46921635000,252000,252000,252000,252000,0
20250422,174700,46921635000,252000,252000,252000,252000,0
20250422,174600,46921635000,252000,252000,252000,252000,0
20250422,174500,46921635000,252000,252000,252000,252000,0
20250422,174400,46921635000,252000,252000,252000,252000,0
20250422,174300,46921635000,252000,252000,252000,252000,0
20250422,174200,46921635000,252000,252000,252000,252000,0
20250422,174100,46921635000,252000,252000,252000,252000,0
20250422,174000,46921635000,252000,252000,252000,252000,0
20250422,173900,46921635000,252000,252000,252000,252000,0
20250422,173800,46921635000,252000,252000,252000,252000,0
20250422,173700,46921635000,252000,252000,252000,252000,0
20250422,173600,46921635000,252000,252000,252000,252000,0
20250422,173500,46921635000,252000,252000,252000,252000,0
20250422,173400,46921635000,252000,252000,252000,252000,0
20250422,173300,46921635000,252000,252000,252000,252000,0
20250422,173200,46921635000,252000,252000,252000,252000,0
20250422,173100,46921635000,252000,252000,252000,252000,0
20250422,173000,46921635000,252000,252000,252000,252000,0
20250422,172900,46921635000,252000,252000,252000,252000,21404
20250422,172800,46921635000,252000,252000,252000,252000,0
20250422,172700,46921635000,252000,252000,252000,252000,0
20250422,172600,46921635000,252000,252000,252000,252000,0
20250422,172500,46921635000,252000,252000,252000,252000,0
20250422,172400,46921635000,252000,252000,252000,252000,0
20250422,172300,46921635000,252000,252000,252000,252000,0
20250422,172200,46921635000,252000,252000,252000,252000,0
20250422,172100,46921635000,252000,252000,252000,252000,0
20250422,172000,46921635000,252000,252000,252000,252000,0
20250422,171900,46921635000,252000,252000,252000,252000,0
20250422,171800,46921635000,252000,252000,252000,252000,0
20250422,171700,46921635000,252000,252000,252000,252000,0
20250422,171600,46921635000,252000,252000,252000,252000,0
20250422,171500,46921635000,252000,252000,252000,252000,0
20250422,171400,46921635000,252000,252000,252000,252000,0
20250422,171300,46921635000,252000,252000,252000,252000,0
20250422,171200,46921635000,252000,252000,252000,252000,0
20250422,171100,46921635000,252000,252000,252000,252000,0
20250422,171000,46921635000,252000,252000,252000,252000,0
20250422,170900,46921635000,252000,252000,252000,252000,0
20250422,170800,46921635000,252000,252000,252000,252000,0
20250422,170700,46921635000,252000,252000,252000,252000,0
20250422,170600,46921635000,252000,252000,252000,252000,0
20250422,170500,46921635000,252000,252000,252000,252000,0
20250422,170400,46921635000,252000,252000,252000,252000,0
20250422,170300,46921635000,252000,252000,252000,252000,0
20250422,170200,46921635000,252000,252000,252000,252000,0
20250422,170100,46921635000,252000,252000,252000,252000,0
20250422,170000,46921635000,252000,252000,252000,252000,0
20250422,165900,46921635000,252000,252000,252000,252000,21404
20250422,165800,46921635000,252000,252000,252000,252000,0
20250422,165700,46921635000,252000,252000,252000,252000,0
20250422,165600,46921635000,252000,252000,252000,252000,0
20250422,165500,46921635000,252000,252000,252000,252000,0
20250422,165400,46921635000,252000,252000,252000,252000,0
20250422,165300,46921635000,252000,252000,252000,252000,0
20250422,165200,46921635000,252000,252000,252000,252000,0
20250422,165100,46921635000,252000,252000,252000,252000,0
20250422,165000,46921635000,252000,252000,252000,252000,0
20250422,164900,46921635000,252000,252000,252000,252000,0
20250422,164800,46921635000,252000,252000,252000,252000,0
20250422,164700,46921635000,252000,252000,252000,252000,0
20250422,164600,46921635000,252000,252000,252000,252000,0
20250422,164500,46921635000,252000,252000,252000,252000,0
20250422,164400,46921635000,252000,252000,252000,252000,0
20250422,164300,46921635000,252000,252000,252000,252000,0
20250422,164200,46921635000,252000,252000,252000,252000,0
20250422,164100,46921635000,252000,252000,252000,252000,0
20250422,164000,46921635000,252000,252000,252000,252000,0
20250422,163900,46921635000,252000,252000,252000,252000,0
20250422,163800,46921635000,252000,252000,252000,252000,0
20250422,163700,46921635000,252000,252000,252000,252000,0
20250422,163600,46921635000,252000,252000,252000,252000,0
20250422,163500,46921635000,252000,252000,252000,252000,0
20250422,163400,46921635000,252000,252000,252000,252000,0
20250422,163300,46921635000,252000,252000,252000,252000,0
20250422,163200,46921635000,252000,252000,252000,252000,0
20250422,163100,46921635000,252000,252000,252000,252000,0
20250422,163000,46921635000,252000,252000,252000,252000,0
20250422,162900,46921635000,252000,252000,252000,252000,21404
20250422,162800,46921635000,252000,252000,252000,252000,0
20250422,162700,46921635000,252000,252000,252000,252000,0
20250422,162600,46921635000,252000,252000,252000,252000,0
20250422,162500,46921635000,252000,252000,252000,252000,0
20250422,162400,46921635000,252000,252000,252000,252000,0
20250422,162300,46921635000,252000,252000,252000,252000,0
20250422,162200,46921635000,252000,252000,252000,252000,0
20250422,162100,46921635000,252000,252000,252000,252000,0
20250422,162000,46921635000,252000,252000,252000,252000,0
20250422,161900,46921635000,252000,252000,252000,252000,0
20250422,161800,46921635000,252000,252000,252000,252000,0
20250422,161700,46921635000,252000,252000,252000,252000,0
20250422,161600,46921635000,252000,252000,252000,252000,0
20250422,161500,46921635000,252000,252000,252000,252000,0
20250422,161400,46921635000,252000,252000,252000,252000,0
20250422,161300,46921635000,252000,252000,252000,252000,0
20250422,161200,46921635000,252000,252000,252000,252000,0
20250422,161100,46921635000,252000,252000,252000,252000,0
20250422,161000,46921635000,252000,252000,252000,252000,0
20250422,160900,46921635000,252000,252000,252000,252000,0
20250422,160800,46921635000,252000,252000,252000,252000,0
20250422,160700,46921635000,252000,252000,252000,252000,0
20250422,160600,46921635000,252000,252000,252000,252000,0
20250422,160500,46921635000,252000,252000,252000,252000,0
20250422,160400,46921635000,252000,252000,252000,252000,0
20250422,160300,46921635000,252000,252000,252000,252000,0
20250422,160200,46921635000,252000,252000,252000,252000,0
20250422,160100,46921635000,252000,252000,252000,252000,0
20250422,160000,46921635000,252000,252000,252000,252000,0
20250422,155900,46921635000,252000,252000,252000,252000,21404
20250422,155800,46921635000,252000,252000,252000,252000,0
20250422,155700,46921635000,252000,252000,252000,252000,0
20250422,155600,46921635000,252000,252000,252000,252000,0
20250422,155500,46921635000,252000,252000,252000,252000,0
20250422,155400,46921635000,252000,252000,252000,252000,0
20250422,155300,46921635000,252000,252000,252000,252000,0
20250422,155200,46921635000,252000,252000,252000,252000,0
20250422,155100,46921635000,252000,252000,252000,252000,0
20250422,155000,46921635000,252000,252000,252000,252000,0
20250422,154900,46921635000,252000,252000,252000,252000,0
20250422,154800,46921635000,252000,252000,252000,252000,0
20250422,154700,46921635000,252000,252000,252000,252000,0
20250422,154600,46921635000,252000,252000,252000,252000,0
20250422,154500,46921635000,252000,252000,252000,252000,0
20250422,154400,46921635000,252000,252000,252000,252000,0
20250422,154300,46921635000,252000,252000,252000,252000,0
20250422,154200,46921635000,252000,252000,252000,252000,0
20250422,154100,46921635000,252000,252000,252000,252000,0
20250422,154000,46921635000,252000,252000,252000,252000,0
20250422,153900,46921635000,252000,252000,252000,252000,0
20250422,153800,46921635000,252000,252000,252000,252000,0
20250422,153700,46921635000,252000,252000,252000,252000,0
20250422,153600,46921635000,252000,252000,252000,252000,0
20250422,153500,46921635000,252000,252000,252000,252000,0
20250422,153400,46921635000,252000,252000,252000,252000,0
20250422,153300,46921635000,252000,252000,252000,252000,0
20250422,153200,46921635000,252000,252000,252000,252000,0
20250422,153100,46921635000,252000,252000,252000,252000,0
20250422,153000,46921635000,252000,252000,252000,252000,21404
20250422,152900,41527827000,252000,252000,252000,252000,0
20250422,152800,41527827000,252000,252000,252000,252000,0
20250422,152700,41527827000,252000,252000,252000,252000,0
20250422,152600,41527827000,252000,252000,252000,252000,0
20250422,152500,41527827000,252000,252000,252000,252000,0
20250422,152400,41527827000,252000,252000,252000,252000,0
20250422,152300,41527827000,252000,252000,252000,252000,0
20250422,152200,41527827000,252000,252000,252000,252000,0
20250422,152100,41527827000,252000,252000,252000,252000,0
20250422,152000,41527827000,252000,252000,252000,252000,0
20250422,151900,41527827000,252000,252000,252000,251500,213
20250422,151800,41474181500,251500,251500,252000,251500,380
20250422,151700,41378545500,252000,252000,252000,251500,351
20250422,151600,41290201750,252000,251500,252000,251500,695
20250422,151500,41115345750,252000,251500,252000,251500,240
20250422,151400,41054965250,252000,251500,252000,251500,132
20250422,151300,41021749250,252000,251500,252000,251500,194
20250422,151200,40972899250,251500,252000,252000,251500,133
20250422,151100,40939434250,252000,251500,252000,251500,121
20250422,151000,40908973750,251500,251500,251750,251500,139
20250422,150900,40874012000,251500,251500,252000,251500,117
20250422,150800,40844573500,252000,251500,252000,251500,101
20250422,150700,40819164750,251500,251500,252000,251500,125
20250422,150600,40787718500,251500,252000,252000,251500,106
20250422,150500,40761050500,251500,251500,252000,251000,964
20250422,150400,40518628500,251500,252000,252000,251000,995
20250422,150300,40268399000,251500,251500,252000,251500,91
20250422,150200,40245500500,251500,251500,252000,251500,170
20250422,150100,40202724500,252000,251000,252000,251000,989
20250422,150000,39953980750,251500,251000,251500,251000,73
20250422,145900,39935644250,251500,251000,251500,251000,348
20250422,145800,39848139750,251000,251000,251500,251000,139
20250422,145700,39813231250,251000,251500,251500,251000,284
20250422,145600,39741836250,251500,251500,252000,251500,108
20250422,145500,39714649250,252000,251000,252000,251000,653
20250422,145400,39550459750,251000,251500,252000,251000,431
20250422,145300,39442195250,251500,251500,252000,251500,95
20250422,145200,39418296000,251500,251500,252000,251250,825
20250422,145100,39210804500,251500,252000,252000,251500,321
20250422,145000,39130061250,252000,251500,252000,251500,74
20250422,144900,39111442000,251500,251500,251750,251500,128
20250422,144800,39079245500,251500,251500,251750,251500,155
20250422,144700,39040253500,251750,251500,251750,251500,246
20250422,144600,38978379750,251500,251500,252000,251000,463
20250422,144500,38861936250,251500,251000,251500,251000,429
20250422,144400,38754075000,251000,251250,251500,251000,487
20250422,144300,38631659500,251500,251500,251500,251000,161
20250422,144200,38591205000,251500,251250,251500,251000,161
20250422,144100,38550721500,251500,251000,251500,251000,746
20250422,144000,38363126000,251000,251000,251500,251000,102
20250422,143900,38337497500,251000,251000,251500,251000,104
20250422,143800,38311378250,251000,251000,251500,251000,73
20250422,143700,38293046750,251000,251000,251500,251000,308
20250422,143600,38215710750,251500,251000,251500,251000,416
20250422,143500,38111257500,251000,251500,251500,251000,842
20250422,143400,37899651250,251500,251000,251500,251000,357
20250422,143300,37810029250,251500,251250,251500,251000,338
20250422,143200,37725128500,251000,251500,252000,251000,578
20250422,143100,37579752500,251500,252000,252000,251500,157
20250422,143000,37540234000,251500,251250,251500,251000,2093
20250422,142900,37013914750,251000,251000,251250,251000,226
20250422,142800,36957173250,251250,251250,251250,251000,132
20250422,142700,36924033750,251000,251250,251250,251000,114
20250422,142600,36895404750,251250,251500,251500,251000,102
20250422,142500,36869780250,251000,251500,251500,251000,110
20250422,142400,36842130250,251500,251500,251500,251000,131
20250422,142300,36809225250,251500,251250,251500,251000,158
20250422,142200,36769514250,251250,251000,251500,251000,129
20250422,142100,36737110000,251500,251500,251500,251000,135
20250422,142000,36703185500,251500,251000,251500,251000,143
20250422,141900,36667258500,251000,251000,251500,251000,170
20250422,141800,36624568750,251500,251500,251500,251000,144
20250422,141700,36588410500,251500,251000,251500,251000,72
20250422,141600,36570319500,251000,251500,251500,251000,110
20250422,141500,36542700500,251500,251000,251500,251000,70
20250422,141400,36525116000,251000,251000,251500,251000,828
20250422,141300,36317257000,251500,251500,251500,251000,234
20250422,141200,36258489000,251000,251000,251500,251000,1031
20250422,141100,35999670500,251500,251000,251500,251000,154
20250422,141000,35960966500,251500,251500,251500,251000,132
20250422,140900,35927779500,251000,251000,251500,251000,151
20250422,140800,35889846750,251500,251000,251500,251000,154
20250422,140700,35851145750,251000,251500,251500,251000,120
20250422,140600,35820985000,251250,251500,251500,251000,145
20250422,140500,35784532000,251500,251500,251500,251000,370
20250422,140400,35691595000,251000,251500,251500,251000,136
20250422,140300,35657420000,251500,251500,251500,251000,317
20250422,140200,35577803500,251500,251500,251500,251000,228
20250422,140100,35520520500,251000,251500,251500,251000,203
20250422,140000,35469514500,251500,251000,251500,251000,110
20250422,135900,35441869000,251000,251500,251500,251000,121
20250422,135800,35411452000,251500,251500,251500,251000,99
20250422,135700,35386572500,251500,251000,251500,251000,143
20250422,135600,35350652000,251000,251500,251500,251000,99
20250422,135500,35325770000,251500,251250,251500,251000,104
20250422,135400,35299641750,251500,251000,251500,251000,194
20250422,135300,35250924250,251500,251250,251500,251000,158
20250422,135200,35211214250,251500,251000,251500,251000,148
20250422,135100,35174006750,251500,251000,251500,251000,112
20250422,135000,35145848250,251000,251500,251500,251000,188
20250422,134900,35098612500,251250,251250,251500,251250,123
20250422,134800,35067687000,251250,251500,251500,251000,103
20250422,134700,35041792250,251500,251000,251500,251000,105
20250422,134600,35015414250,251000,251000,251500,251000,110
20250422,134500,34987779250,251500,251500,251500,251000,153
20250422,134400,34949316250,251250,251500,251500,251000,190
20250422,134300,34901569250,251500,251000,251500,251000,101
20250422,134200,34876196250,251000,251000,251500,251000,112
20250422,134100,34848070500,251000,251000,251250,251000,68
20250422,134000,34830995750,251250,251250,251250,251000,71
20250422,133900,34813168000,251250,251000,251250,251000,433
20250422,133800,34704478500,251000,251000,251500,250500,2374
20250422,133700,34108589250,251000,251500,251500,250500,1191
20250422,133600,33809675250,251500,251000,251500,251000,517
20250422,133500,33679893250,251500,251000,251500,251000,43
20250422,133400,33669091250,251000,251250,251500,251000,98
20250422,133300,33644477750,251000,251750,251750,251000,555
20250422,133200,33504906250,251750,251500,251750,251500,59
20250422,133100,33490056750,252000,252000,252000,251500,361
20250422,133000,33399244500,252000,251500,252000,251500,149
20250422,132900,33361724500,251500,251500,252000,251500,84
20250422,132800,33340566000,251500,252000,252000,251500,97
20250422,132700,33316146000,251500,251500,252000,251500,132
20250422,132600,33282932250,252000,251500,252000,251500,62
20250422,132500,33267312250,252000,252500,252500,251500,978
20250422,132400,33020936750,252500,252250,252500,252000,65
20250422,132300,33004529500,252000,252250,252500,252000,130
20250422,132200,32971738250,252250,252250,252500,252250,129
20250422,132100,32939176250,252250,252500,252500,252000,255
20250422,132000,32874791250,252000,252500,252500,252000,102
20250422,131900,32849058750,252500,252000,252500,252000,249
20250422,131800,32786243250,252500,252000,252500,252000,112
20250422,131700,32757965250,252500,252000,252500,252000,182
20250422,131600,32712064250,252000,252500,252500,252000,331
20250422,131500,32628593750,252500,252500,252500,252000,99
20250422,131400,32603617250,252000,252000,252500,252000,81
20250422,131300,32583177500,252500,252500,252500,252000,198
20250422,131200,32533252250,252500,252500,252750,252000,427
20250422,131100,32425504750,252500,252500,253000,252500,336
20250422,131000,32340549500,252500,253000,253000,252500,310
20250422,130900,32262198750,253000,253000,253000,252500,317
20250422,130800,32182036750,252500,252500,253000,252000,411
20250422,130700,32078258250,252000,252500,252500,252000,125
20250422,130600,32046698250,252500,252500,252500,252000,241
20250422,130500,31985863250,252500,252500,252500,252000,376
20250422,130400,31890947750,252000,252500,252500,252000,392
20250422,130300,31791994750,252500,252000,252500,252000,240
20250422,130200,31731409250,252000,252500,252500,252000,1000
20250422,130100,31479085750,252500,252500,252500,252000,169
20250422,130000,31436415750,252500,252500,252500,252000,132
20250422,125900,31403112750,252000,252500,252500,252000,356
20250422,125800,31313236000,252500,252000,252500,252000,84
20250422,125700,31292048750,252250,252000,252500,252000,29
20250422,125600,31284732500,252500,252500,252500,252000,113
20250422,125500,31256242000,252500,252500,252500,252000,129
20250422,125400,31223710750,252250,252000,252500,252000,85
20250422,125300,31202287250,252500,252500,252500,252000,193
20250422,125200,31153623250,252500,252250,252500,252000,135
20250422,125100,31119587000,252250,252500,252500,252000,113
20250422,125000,31091082250,252500,252000,252500,252000,39
20250422,124900,31081239250,252500,252000,252500,252000,98
20250422,124800,31056530750,252000,252000,252500,252000,128
20250422,124700,31024262750,252000,252500,252500,252000,253
20250422,124600,30960476250,252500,252000,252500,252000,378
20250422,124500,30865194250,252000,252000,252000,251750,283
20250422,124400,30793890250,252000,252000,252000,252000,97
20250422,124300,30769446250,252000,252000,252000,251500,95
20250422,124200,30745513250,251500,251500,252000,251500,118
20250422,124100,30715792250,252000,252000,252000,251500,165
20250422,124000,30674232000,252000,252000,252000,251500,118
20250422,123900,30644500750,251750,252000,252000,251750,152
20250422,123800,30606207250,252000,252000,252000,251750,63
20250422,123700,30590331500,252000,252000,252000,251500,139
20250422,123600,30555316250,252000,252000,252000,251500,264
20250422,123500,30488833500,252000,252000,252000,251500,367
20250422,123400,30396353000,252000,252000,252000,251500,93
20250422,123300,30372923000,252000,252000,252000,251500,121
20250422,123200,30342454500,251500,252000,252000,251500,116
20250422,123100,30313244500,252000,252000,252000,251500,118
20250422,123000,30283523500,252000,251500,252000,251500,100
20250422,122900,30258342000,252000,252000,252000,251500,136
20250422,122800,30224094250,252000,252000,252000,252000,66
20250422,122700,30207462250,252000,252000,252000,252000,60
20250422,122600,30192342250,252000,252000,252000,251500,160
20250422,122500,30152050750,252000,252000,252000,251500,241
20250422,122400,30091387250,252000,252000,252000,251500,104
20250422,122300,30065180000,251500,251750,252000,251500,121
20250422,122200,30034701000,252000,252000,252000,251500,265
20250422,122100,29967976250,251750,251750,252000,251750,69
20250422,122000,29950592250,252000,252000,252000,251750,109
20250422,121900,29923127250,252000,252000,252000,251750,109
20250422,121800,29895666000,252000,252000,252000,251500,185
20250422,121700,29849069500,252000,252000,252000,252000,58
20250422,121600,29834453500,252000,252000,252000,251500,82
20250422,121500,29813799500,252000,252000,252000,251500,102
20250422,121400,29788114000,252000,252000,252500,251500,395
20250422,121300,29688612000,252500,252500,252500,252500,64
20250422,121200,29672452000,252500,252000,252500,252000,213
20250422,121100,29618748000,252500,252000,252500,252000,363
20250422,121000,29527249500,252000,252000,252500,252000,499
20250422,120900,29401298000,252500,252000,252500,252000,972
20250422,120800,29156317000,252000,252000,252000,251500,115
20250422,120700,29127351750,251500,252000,252000,251500,146
20250422,120600,29090583750,252000,252000,252000,252000,87
20250422,120500,29068659750,252000,252000,252000,251500,108
20250422,120400,29041457000,251750,252000,252000,251500,90
20250422,120300,29018802000,252000,252000,252000,251500,111
20250422,120200,28990854500,252000,251500,252000,251500,106
20250422,120100,28964171000,252000,252000,252000,251500,201
20250422,120000,28913582000,252000,251500,252000,251000,2051
20250422,115900,28397742500,251500,251000,251500,251000,264
20250422,115800,28331453500,251500,251500,251500,251000,152
20250422,115700,28293253000,251500,251500,251500,251000,157
20250422,115600,28253815750,251500,251000,251500,251000,143
20250422,115500,28217889750,251000,251500,251500,251000,240
20250422,115400,28157615250,251500,251500,251500,251000,116
20250422,115300,28128466250,251000,251250,251500,251000,415
20250422,115200,28024264500,251000,251000,251500,251000,135
20250422,115100,27990360000,251000,251000,251500,251000,132
20250422,115000,27957219000,251000,251500,251500,251000,138
20250422,114900,27922557500,251500,251500,251500,251000,148
20250422,114800,27885395500,251500,251000,251500,251000,214
20250422,114700,27831653500,251000,251000,251500,251000,175
20250422,114600,27787709000,251500,251500,251500,251000,109
20250422,114500,27760330000,251500,251500,251500,251000,149
20250422,114400,27722892750,251500,251000,251500,251000,148
20250422,114300,27685728000,251500,251500,251500,251000,419
20250422,114200,27580437500,251500,251000,251500,251000,52
20250422,114100,27567377000,251500,251500,251500,251000,201
20250422,114000,27516885500,251000,251500,251500,251000,155
20250422,113900,27477957000,251500,251000,251500,251000,98
20250422,113800,27453335000,251000,251500,251500,251000,191
20250422,113700,27405369500,251500,251500,251500,251000,112
20250422,113600,27377227750,251500,251250,251500,251000,230
20250422,113500,27319479250,251250,251000,251500,251000,85
20250422,113400,27298129250,251500,251250,251500,251000,168
20250422,113300,27255922250,251500,251500,251500,251250,103
20250422,113200,27230031500,251250,251500,251500,251000,159
20250422,113100,27190098000,251250,251500,251500,251000,172
20250422,113000,27146875750,251500,251500,251500,251000,297
20250422,112900,27072225250,251500,251000,251500,251000,204
20250422,112800,27021001750,251500,251000,251500,251000,242
20250422,112700,26960230250,251500,251500,251500,251000,87
20250422,112600,26938379250,251500,251500,251500,251000,109
20250422,112500,26910985000,251500,251500,251500,251000,170
20250422,112400,26868292250,251500,251500,251500,251000,169
20250422,112300,26825831500,251000,251500,251500,251000,108
20250422,112200,26798703500,251500,251500,251500,251000,137
20250422,112100,26764288000,251500,251000,251500,251000,113
20250422,112000,26735913250,251500,251500,251500,251250,124
20250422,111900,26704739750,251500,251500,251500,251000,145
20250422,111800,26668292750,251500,251000,251500,251000,424
20250422,111700,26561835750,251500,251500,251500,251000,215
20250422,111600,26507788000,251250,251500,251500,251000,123
20250422,111500,26476868000,251500,251000,251500,251000,246
20250422,111400,26415011500,251500,251000,251500,251000,455
20250422,111300,26300657000,251500,251500,251500,251000,309
20250422,111200,26222973000,251500,251500,251500,251000,224
20250422,111100,26166670500,251500,251500,251500,251000,197
20250422,111000,26117143000,251000,252000,252000,251000,1045
20250422,110900,25854353750,251500,252000,252000,251500,217
20250422,110800,25799748250,251500,251500,252000,251500,50
20250422,110700,25787169750,252000,251500,252000,251500,167
20250422,110600,25745155750,251500,251500,252000,251500,186
20250422,110500,25698371250,252000,251500,252000,251000,1219
20250422,110400,25391821500,251000,252000,252000,251000,1927
20250422,110300,24907217500,252000,252000,252000,251500,55
20250422,110200,24893376500,251500,252000,252000,251500,167
20250422,110100,24851343000,251500,251500,252000,251500,211
20250422,110000,24798237000,252000,252000,252000,251500,107
20250422,105900,24771310500,252000,251750,252000,251500,111
20250422,105800,24743374500,251500,251750,252000,251500,72
20250422,105700,24725257500,251500,251500,252000,251500,146
20250422,105600,24688532500,252000,252000,252000,251500,83
20250422,105500,24667648250,252000,251500,252000,251500,182
20250422,105400,24621827500,251500,252000,252000,251500,153
20250422,105300,24583329000,251500,252000,252000,251500,63
20250422,105200,24567476500,252000,252000,252000,251500,143
20250422,105100,24531475500,252000,252000,252000,251500,199
20250422,105000,24481409000,251500,251500,252000,251500,207
20250422,104900,24429341750,251500,251500,252000,251500,245
20250422,104800,24367712250,251500,251500,252000,251500,646
20250422,104700,24205233750,252000,252000,252000,251500,187
20250422,104600,24158189250,252000,252000,252000,251500,173
20250422,104500,24114660750,252000,251500,252000,251500,115
20250422,104400,24085728250,251500,252000,252000,251500,163
20250422,104300,24044699750,252000,252000,252000,251500,334
20250422,104200,23960623250,251500,252000,252000,251500,201
20250422,104100,23910040750,252000,251500,252000,251500,42
20250422,104000,23899470250,252000,251500,252000,251500,103
20250422,103900,23873558500,252000,252000,252000,251500,119
20250422,103800,23843622250,252000,251750,252000,251500,248
20250422,103700,23781231500,251500,252000,252000,251500,135
20250422,103600,23747240500,252000,252250,252500,251500,1645
20250422,103500,23332691000,252500,252500,252500,252000,90
20250422,103400,23310007000,252000,252000,252500,252000,212
20250422,103300,23256570250,252000,252500,252500,252000,204
20250422,103200,23205142750,252500,252500,252500,252000,88
20250422,103100,23182952750,252500,252500,252500,252000,429
20250422,103000,23074660750,252500,252500,252500,252000,81
20250422,102900,23054232750,252500,252500,252500,252000,89
20250422,102800,23031771250,252000,252500,252500,252000,286
20250422,102700,22959598750,252500,252000,252500,251500,617
20250422,102600,22804154000,252000,252000,252000,251500,906
20250422,102500,22575849500,252500,251500,252500,251500,763
20250422,102400,22383596500,252000,251500,252000,251500,230
20250422,102300,22325677500,251500,251500,252000,251500,363
20250422,102200,22234269000,251500,251500,252000,251500,224
20250422,102100,22177893500,251500,252000,252000,251500,258
20250422,102000,22112927000,252000,252000,252000,251500,167
20250422,101900,22070909000,251500,252000,252000,251500,75
20250422,101800,22052043000,252000,251500,252000,251500,132
20250422,101700,22018829250,251500,252000,252000,251500,881
20250422,101600,21797214250,252000,252000,252000,251500,1206
20250422,101500,21493336250,252000,252000,252000,251500,186
20250422,101400,21446470500,252000,251500,252500,251500,667
20250422,101300,21278402000,252000,252000,252000,251500,152
20250422,101200,21240115500,252000,252000,252000,251500,205
20250422,101100,21188486750,252000,251750,252000,251500,116
20250422,101000,21159255750,252000,252000,252000,252000,1146
20250422,100900,20870463750,252500,252500,252500,252000,27
20250422,100800,20863646750,252500,252000,252500,251500,1656
20250422,100700,20446009250,252000,252000,252000,251500,330
20250422,100600,20362866250,252000,252000,252000,251500,141
20250422,100500,20327346250,252000,251500,252000,251500,186
20250422,100400,20280480250,252000,252000,252000,251500,1003
20250422,100300,20028195750,252000,252500,252500,252000,1914
20250422,100200,19545842250,252250,252500,252500,252000,189
20250422,100100,19498122500,252500,252500,252500,252000,921
20250422,100000,19265602000,252500,252500,252500,252000,122
20250422,095900,19234798000,252500,252500,252500,252000,166
20250422,095800,19192898250,252500,252500,252500,252250,570
20250422,095700,19048984000,252500,252250,252500,252250,313
20250422,095600,18969960500,252500,252000,252500,252000,281
20250422,095500,18899031000,252500,252500,252500,252000,306
20250422,095400,18821824000,252500,252500,252500,252000,346
20250422,095300,18734563000,252500,253000,253000,252000,1623
20250422,095200,18324768000,252500,253000,253500,252500,2061
20250422,095100,17803513000,253000,253250,253500,253000,1077
20250422,095000,17531005000,253500,254000,254000,253000,1089
20250422,094900,17254877000,254000,254000,254500,254000,2653
20250422,094800,16580761000,254000,253750,254000,253500,649
20250422,094700,16415917500,254000,253500,254000,253500,98
20250422,094600,16391056750,253500,253000,254000,253000,1330
20250422,094500,16054325000,253000,253000,253000,252500,66
20250422,094400,16037645500,253000,253000,253000,252500,203
20250422,094300,15986301500,253000,253000,253000,252500,1626
20250422,094200,15574948750,253000,252500,253000,252500,521
20250422,094100,15443173750,252500,253000,253000,252500,100
20250422,094000,15417889750,253000,253500,253500,252500,3773
20250422,093900,14463473000,253500,253500,253500,253000,851
20250422,093800,14247769000,253500,253500,254000,253000,1022
20250422,093700,13988712000,253750,254750,254750,253500,1698
20250422,093600,13557252500,254750,255500,255500,254750,864
20250422,093500,13336819500,255000,255500,256000,255000,976
20250422,093400,13087455750,255500,255000,256000,254500,2400
20250422,093300,12475037000,255000,255000,255500,254500,787
20250422,093200,12274365500,255000,255000,255500,254500,3106
20250422,093100,11482490500,255000,255000,255000,254500,586
20250422,093000,11333098500,255000,254250,255000,254000,2904
20250422,092900,10593959250,254500,253500,254500,253250,1684
20250422,092800,10166485000,253500,252750,253500,252500,750
20250422,092700,9976587750,252750,253000,253000,252500,465
20250422,092600,9859013500,252500,253000,253000,252500,135
20250422,092500,9824878250,253000,252500,253000,252500,104
20250422,092400,9798585750,253000,253000,253000,252500,222
20250422,092300,9742435750,252500,252500,253000,252500,874
20250422,092200,9521586250,252500,252000,252500,252000,1066
20250422,092100,9252462750,252250,252250,252250,252000,63
20250422,092000,9236578500,252250,251750,252500,251500,680
20250422,091900,9065223500,251750,251500,251750,251500,148
20250422,091800,9027989500,251500,252000,252000,251500,43
20250422,091700,9017167000,252000,252000,252000,251500,1504
20250422,091600,8638213750,252250,253000,253000,252000,1552
20250422,091500,8246651000,253000,253000,253000,252500,385
20250422,091400,8149373250,253000,252500,253000,252250,533
20250422,091300,8014795750,252500,252750,253000,252500,612
20250422,091200,7860213250,252500,253500,253500,252500,759
20250422,091100,7668279000,253500,254000,254500,253000,1935
20250422,091000,7177279000,254000,254000,255000,253500,2169
20250422,090900,6625783500,253500,254000,254000,253250,1670
20250422,090800,6202274500,254000,254000,254500,254000,1478
20250422,090700,5826828000,254000,254000,254500,253250,4075
20250422,090600,4791873500,254000,253500,254500,252500,3830
20250422,090500,3820882500,253000,253000,253500,253000,1657
20250422,090400,3401601750,253500,252500,253500,252000,1331
20250422,090300,3065031750,252500,252500,253000,251500,3312
20250422,090200,2229759500,252500,253000,253000,252000,890
20250422,090100,2004972000,252500,251500,253000,251500,1772
20250422,090000,1558295500,251000,251000,252000,250500,6198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 182900 46921635000 252000 252000 252000 252000 21404
3 20250422 182800 46921635000 252000 252000 252000 252000 0
4 20250422 182700 46921635000 252000 252000 252000 252000 0
5 20250422 182600 46921635000 252000 252000 252000 252000 0
6 20250422 182500 46921635000 252000 252000 252000 252000 0
7 20250422 182400 46921635000 252000 252000 252000 252000 0
8 20250422 182300 46921635000 252000 252000 252000 252000 0
9 20250422 182200 46921635000 252000 252000 252000 252000 0
10 20250422 182100 46921635000 252000 252000 252000 252000 0
11 20250422 182000 46921635000 252000 252000 252000 252000 0
12 20250422 181900 46921635000 252000 252000 252000 252000 0
13 20250422 181800 46921635000 252000 252000 252000 252000 0
14 20250422 181700 46921635000 252000 252000 252000 252000 0
15 20250422 181600 46921635000 252000 252000 252000 252000 0
16 20250422 181500 46921635000 252000 252000 252000 252000 0
17 20250422 181400 46921635000 252000 252000 252000 252000 0
18 20250422 181300 46921635000 252000 252000 252000 252000 0
19 20250422 181200 46921635000 252000 252000 252000 252000 0
20 20250422 181100 46921635000 252000 252000 252000 252000 0
21 20250422 181000 46921635000 252000 252000 252000 252000 0
22 20250422 180900 46921635000 252000 252000 252000 252000 0
23 20250422 180800 46921635000 252000 252000 252000 252000 0
24 20250422 180700 46921635000 252000 252000 252000 252000 0
25 20250422 180600 46921635000 252000 252000 252000 252000 0
26 20250422 180500 46921635000 252000 252000 252000 252000 0
27 20250422 180400 46921635000 252000 252000 252000 252000 0
28 20250422 180300 46921635000 252000 252000 252000 252000 0
29 20250422 180200 46921635000 252000 252000 252000 252000 0
30 20250422 180100 46921635000 252000 252000 252000 252000 0
31 20250422 180000 46921635000 252000 252000 252000 252000 0
32 20250422 175900 46921635000 252000 252000 252000 252000 21404
33 20250422 175800 46921635000 252000 252000 252000 252000 0
34 20250422 175700 46921635000 252000 252000 252000 252000 0
35 20250422 175600 46921635000 252000 252000 252000 252000 0
36 20250422 175500 46921635000 252000 252000 252000 252000 0
37 20250422 175400 46921635000 252000 252000 252000 252000 0
38 20250422 175300 46921635000 252000 252000 252000 252000 0
39 20250422 175200 46921635000 252000 252000 252000 252000 0
40 20250422 175100 46921635000 252000 252000 252000 252000 0
41 20250422 175000 46921635000 252000 252000 252000 252000 0
42 20250422 174900 46921635000 252000 252000 252000 252000 0
43 20250422 174800 46921635000 252000 252000 252000 252000 0
44 20250422 174700 46921635000 252000 252000 252000 252000 0
45 20250422 174600 46921635000 252000 252000 252000 252000 0
46 20250422 174500 46921635000 252000 252000 252000 252000 0
47 20250422 174400 46921635000 252000 252000 252000 252000 0
48 20250422 174300 46921635000 252000 252000 252000 252000 0
49 20250422 174200 46921635000 252000 252000 252000 252000 0
50 20250422 174100 46921635000 252000 252000 252000 252000 0
51 20250422 174000 46921635000 252000 252000 252000 252000 0
52 20250422 173900 46921635000 252000 252000 252000 252000 0
53 20250422 173800 46921635000 252000 252000 252000 252000 0
54 20250422 173700 46921635000 252000 252000 252000 252000 0
55 20250422 173600 46921635000 252000 252000 252000 252000 0
56 20250422 173500 46921635000 252000 252000 252000 252000 0
57 20250422 173400 46921635000 252000 252000 252000 252000 0
58 20250422 173300 46921635000 252000 252000 252000 252000 0
59 20250422 173200 46921635000 252000 252000 252000 252000 0
60 20250422 173100 46921635000 252000 252000 252000 252000 0
61 20250422 173000 46921635000 252000 252000 252000 252000 0
62 20250422 172900 46921635000 252000 252000 252000 252000 21404
63 20250422 172800 46921635000 252000 252000 252000 252000 0
64 20250422 172700 46921635000 252000 252000 252000 252000 0
65 20250422 172600 46921635000 252000 252000 252000 252000 0
66 20250422 172500 46921635000 252000 252000 252000 252000 0
67 20250422 172400 46921635000 252000 252000 252000 252000 0
68 20250422 172300 46921635000 252000 252000 252000 252000 0
69 20250422 172200 46921635000 252000 252000 252000 252000 0
70 20250422 172100 46921635000 252000 252000 252000 252000 0
71 20250422 172000 46921635000 252000 252000 252000 252000 0
72 20250422 171900 46921635000 252000 252000 252000 252000 0
73 20250422 171800 46921635000 252000 252000 252000 252000 0
74 20250422 171700 46921635000 252000 252000 252000 252000 0
75 20250422 171600 46921635000 252000 252000 252000 252000 0
76 20250422 171500 46921635000 252000 252000 252000 252000 0
77 20250422 171400 46921635000 252000 252000 252000 252000 0
78 20250422 171300 46921635000 252000 252000 252000 252000 0
79 20250422 171200 46921635000 252000 252000 252000 252000 0
80 20250422 171100 46921635000 252000 252000 252000 252000 0
81 20250422 171000 46921635000 252000 252000 252000 252000 0
82 20250422 170900 46921635000 252000 252000 252000 252000 0
83 20250422 170800 46921635000 252000 252000 252000 252000 0
84 20250422 170700 46921635000 252000 252000 252000 252000 0
85 20250422 170600 46921635000 252000 252000 252000 252000 0
86 20250422 170500 46921635000 252000 252000 252000 252000 0
87 20250422 170400 46921635000 252000 252000 252000 252000 0
88 20250422 170300 46921635000 252000 252000 252000 252000 0
89 20250422 170200 46921635000 252000 252000 252000 252000 0
90 20250422 170100 46921635000 252000 252000 252000 252000 0
91 20250422 170000 46921635000 252000 252000 252000 252000 0
92 20250422 165900 46921635000 252000 252000 252000 252000 21404
93 20250422 165800 46921635000 252000 252000 252000 252000 0
94 20250422 165700 46921635000 252000 252000 252000 252000 0
95 20250422 165600 46921635000 252000 252000 252000 252000 0
96 20250422 165500 46921635000 252000 252000 252000 252000 0
97 20250422 165400 46921635000 252000 252000 252000 252000 0
98 20250422 165300 46921635000 252000 252000 252000 252000 0
99 20250422 165200 46921635000 252000 252000 252000 252000 0
100 20250422 165100 46921635000 252000 252000 252000 252000 0
101 20250422 165000 46921635000 252000 252000 252000 252000 0
102 20250422 164900 46921635000 252000 252000 252000 252000 0
103 20250422 164800 46921635000 252000 252000 252000 252000 0
104 20250422 164700 46921635000 252000 252000 252000 252000 0
105 20250422 164600 46921635000 252000 252000 252000 252000 0
106 20250422 164500 46921635000 252000 252000 252000 252000 0
107 20250422 164400 46921635000 252000 252000 252000 252000 0
108 20250422 164300 46921635000 252000 252000 252000 252000 0
109 20250422 164200 46921635000 252000 252000 252000 252000 0
110 20250422 164100 46921635000 252000 252000 252000 252000 0
111 20250422 164000 46921635000 252000 252000 252000 252000 0
112 20250422 163900 46921635000 252000 252000 252000 252000 0
113 20250422 163800 46921635000 252000 252000 252000 252000 0
114 20250422 163700 46921635000 252000 252000 252000 252000 0
115 20250422 163600 46921635000 252000 252000 252000 252000 0
116 20250422 163500 46921635000 252000 252000 252000 252000 0
117 20250422 163400 46921635000 252000 252000 252000 252000 0
118 20250422 163300 46921635000 252000 252000 252000 252000 0
119 20250422 163200 46921635000 252000 252000 252000 252000 0
120 20250422 163100 46921635000 252000 252000 252000 252000 0
121 20250422 163000 46921635000 252000 252000 252000 252000 0
122 20250422 162900 46921635000 252000 252000 252000 252000 21404
123 20250422 162800 46921635000 252000 252000 252000 252000 0
124 20250422 162700 46921635000 252000 252000 252000 252000 0
125 20250422 162600 46921635000 252000 252000 252000 252000 0
126 20250422 162500 46921635000 252000 252000 252000 252000 0
127 20250422 162400 46921635000 252000 252000 252000 252000 0
128 20250422 162300 46921635000 252000 252000 252000 252000 0
129 20250422 162200 46921635000 252000 252000 252000 252000 0
130 20250422 162100 46921635000 252000 252000 252000 252000 0
131 20250422 162000 46921635000 252000 252000 252000 252000 0
132 20250422 161900 46921635000 252000 252000 252000 252000 0
133 20250422 161800 46921635000 252000 252000 252000 252000 0
134 20250422 161700 46921635000 252000 252000 252000 252000 0
135 20250422 161600 46921635000 252000 252000 252000 252000 0
136 20250422 161500 46921635000 252000 252000 252000 252000 0
137 20250422 161400 46921635000 252000 252000 252000 252000 0
138 20250422 161300 46921635000 252000 252000 252000 252000 0
139 20250422 161200 46921635000 252000 252000 252000 252000 0
140 20250422 161100 46921635000 252000 252000 252000 252000 0
141 20250422 161000 46921635000 252000 252000 252000 252000 0
142 20250422 160900 46921635000 252000 252000 252000 252000 0
143 20250422 160800 46921635000 252000 252000 252000 252000 0
144 20250422 160700 46921635000 252000 252000 252000 252000 0
145 20250422 160600 46921635000 252000 252000 252000 252000 0
146 20250422 160500 46921635000 252000 252000 252000 252000 0
147 20250422 160400 46921635000 252000 252000 252000 252000 0
148 20250422 160300 46921635000 252000 252000 252000 252000 0
149 20250422 160200 46921635000 252000 252000 252000 252000 0
150 20250422 160100 46921635000 252000 252000 252000 252000 0
151 20250422 160000 46921635000 252000 252000 252000 252000 0
152 20250422 155900 46921635000 252000 252000 252000 252000 21404
153 20250422 155800 46921635000 252000 252000 252000 252000 0
154 20250422 155700 46921635000 252000 252000 252000 252000 0
155 20250422 155600 46921635000 252000 252000 252000 252000 0
156 20250422 155500 46921635000 252000 252000 252000 252000 0
157 20250422 155400 46921635000 252000 252000 252000 252000 0
158 20250422 155300 46921635000 252000 252000 252000 252000 0
159 20250422 155200 46921635000 252000 252000 252000 252000 0
160 20250422 155100 46921635000 252000 252000 252000 252000 0
161 20250422 155000 46921635000 252000 252000 252000 252000 0
162 20250422 154900 46921635000 252000 252000 252000 252000 0
163 20250422 154800 46921635000 252000 252000 252000 252000 0
164 20250422 154700 46921635000 252000 252000 252000 252000 0
165 20250422 154600 46921635000 252000 252000 252000 252000 0
166 20250422 154500 46921635000 252000 252000 252000 252000 0
167 20250422 154400 46921635000 252000 252000 252000 252000 0
168 20250422 154300 46921635000 252000 252000 252000 252000 0
169 20250422 154200 46921635000 252000 252000 252000 252000 0
170 20250422 154100 46921635000 252000 252000 252000 252000 0
171 20250422 154000 46921635000 252000 252000 252000 252000 0
172 20250422 153900 46921635000 252000 252000 252000 252000 0
173 20250422 153800 46921635000 252000 252000 252000 252000 0
174 20250422 153700 46921635000 252000 252000 252000 252000 0
175 20250422 153600 46921635000 252000 252000 252000 252000 0
176 20250422 153500 46921635000 252000 252000 252000 252000 0
177 20250422 153400 46921635000 252000 252000 252000 252000 0
178 20250422 153300 46921635000 252000 252000 252000 252000 0
179 20250422 153200 46921635000 252000 252000 252000 252000 0
180 20250422 153100 46921635000 252000 252000 252000 252000 0
181 20250422 153000 46921635000 252000 252000 252000 252000 21404
182 20250422 152900 41527827000 252000 252000 252000 252000 0
183 20250422 152800 41527827000 252000 252000 252000 252000 0
184 20250422 152700 41527827000 252000 252000 252000 252000 0
185 20250422 152600 41527827000 252000 252000 252000 252000 0
186 20250422 152500 41527827000 252000 252000 252000 252000 0
187 20250422 152400 41527827000 252000 252000 252000 252000 0
188 20250422 152300 41527827000 252000 252000 252000 252000 0
189 20250422 152200 41527827000 252000 252000 252000 252000 0
190 20250422 152100 41527827000 252000 252000 252000 252000 0
191 20250422 152000 41527827000 252000 252000 252000 252000 0
192 20250422 151900 41527827000 252000 252000 252000 251500 213
193 20250422 151800 41474181500 251500 251500 252000 251500 380
194 20250422 151700 41378545500 252000 252000 252000 251500 351
195 20250422 151600 41290201750 252000 251500 252000 251500 695
196 20250422 151500 41115345750 252000 251500 252000 251500 240
197 20250422 151400 41054965250 252000 251500 252000 251500 132
198 20250422 151300 41021749250 252000 251500 252000 251500 194
199 20250422 151200 40972899250 251500 252000 252000 251500 133
200 20250422 151100 40939434250 252000 251500 252000 251500 121
201 20250422 151000 40908973750 251500 251500 251750 251500 139
202 20250422 150900 40874012000 251500 251500 252000 251500 117
203 20250422 150800 40844573500 252000 251500 252000 251500 101
204 20250422 150700 40819164750 251500 251500 252000 251500 125
205 20250422 150600 40787718500 251500 252000 252000 251500 106
206 20250422 150500 40761050500 251500 251500 252000 251000 964
207 20250422 150400 40518628500 251500 252000 252000 251000 995
208 20250422 150300 40268399000 251500 251500 252000 251500 91
209 20250422 150200 40245500500 251500 251500 252000 251500 170
210 20250422 150100 40202724500 252000 251000 252000 251000 989
211 20250422 150000 39953980750 251500 251000 251500 251000 73
212 20250422 145900 39935644250 251500 251000 251500 251000 348
213 20250422 145800 39848139750 251000 251000 251500 251000 139
214 20250422 145700 39813231250 251000 251500 251500 251000 284
215 20250422 145600 39741836250 251500 251500 252000 251500 108
216 20250422 145500 39714649250 252000 251000 252000 251000 653
217 20250422 145400 39550459750 251000 251500 252000 251000 431
218 20250422 145300 39442195250 251500 251500 252000 251500 95
219 20250422 145200 39418296000 251500 251500 252000 251250 825
220 20250422 145100 39210804500 251500 252000 252000 251500 321
221 20250422 145000 39130061250 252000 251500 252000 251500 74
222 20250422 144900 39111442000 251500 251500 251750 251500 128
223 20250422 144800 39079245500 251500 251500 251750 251500 155
224 20250422 144700 39040253500 251750 251500 251750 251500 246
225 20250422 144600 38978379750 251500 251500 252000 251000 463
226 20250422 144500 38861936250 251500 251000 251500 251000 429
227 20250422 144400 38754075000 251000 251250 251500 251000 487
228 20250422 144300 38631659500 251500 251500 251500 251000 161
229 20250422 144200 38591205000 251500 251250 251500 251000 161
230 20250422 144100 38550721500 251500 251000 251500 251000 746
231 20250422 144000 38363126000 251000 251000 251500 251000 102
232 20250422 143900 38337497500 251000 251000 251500 251000 104
233 20250422 143800 38311378250 251000 251000 251500 251000 73
234 20250422 143700 38293046750 251000 251000 251500 251000 308
235 20250422 143600 38215710750 251500 251000 251500 251000 416
236 20250422 143500 38111257500 251000 251500 251500 251000 842
237 20250422 143400 37899651250 251500 251000 251500 251000 357
238 20250422 143300 37810029250 251500 251250 251500 251000 338
239 20250422 143200 37725128500 251000 251500 252000 251000 578
240 20250422 143100 37579752500 251500 252000 252000 251500 157
241 20250422 143000 37540234000 251500 251250 251500 251000 2093
242 20250422 142900 37013914750 251000 251000 251250 251000 226
243 20250422 142800 36957173250 251250 251250 251250 251000 132
244 20250422 142700 36924033750 251000 251250 251250 251000 114
245 20250422 142600 36895404750 251250 251500 251500 251000 102
246 20250422 142500 36869780250 251000 251500 251500 251000 110
247 20250422 142400 36842130250 251500 251500 251500 251000 131
248 20250422 142300 36809225250 251500 251250 251500 251000 158
249 20250422 142200 36769514250 251250 251000 251500 251000 129
250 20250422 142100 36737110000 251500 251500 251500 251000 135
251 20250422 142000 36703185500 251500 251000 251500 251000 143
252 20250422 141900 36667258500 251000 251000 251500 251000 170
253 20250422 141800 36624568750 251500 251500 251500 251000 144
254 20250422 141700 36588410500 251500 251000 251500 251000 72
255 20250422 141600 36570319500 251000 251500 251500 251000 110
256 20250422 141500 36542700500 251500 251000 251500 251000 70
257 20250422 141400 36525116000 251000 251000 251500 251000 828
258 20250422 141300 36317257000 251500 251500 251500 251000 234
259 20250422 141200 36258489000 251000 251000 251500 251000 1031
260 20250422 141100 35999670500 251500 251000 251500 251000 154
261 20250422 141000 35960966500 251500 251500 251500 251000 132
262 20250422 140900 35927779500 251000 251000 251500 251000 151
263 20250422 140800 35889846750 251500 251000 251500 251000 154
264 20250422 140700 35851145750 251000 251500 251500 251000 120
265 20250422 140600 35820985000 251250 251500 251500 251000 145
266 20250422 140500 35784532000 251500 251500 251500 251000 370
267 20250422 140400 35691595000 251000 251500 251500 251000 136
268 20250422 140300 35657420000 251500 251500 251500 251000 317
269 20250422 140200 35577803500 251500 251500 251500 251000 228
270 20250422 140100 35520520500 251000 251500 251500 251000 203
271 20250422 140000 35469514500 251500 251000 251500 251000 110
272 20250422 135900 35441869000 251000 251500 251500 251000 121
273 20250422 135800 35411452000 251500 251500 251500 251000 99
274 20250422 135700 35386572500 251500 251000 251500 251000 143
275 20250422 135600 35350652000 251000 251500 251500 251000 99
276 20250422 135500 35325770000 251500 251250 251500 251000 104
277 20250422 135400 35299641750 251500 251000 251500 251000 194
278 20250422 135300 35250924250 251500 251250 251500 251000 158
279 20250422 135200 35211214250 251500 251000 251500 251000 148
280 20250422 135100 35174006750 251500 251000 251500 251000 112
281 20250422 135000 35145848250 251000 251500 251500 251000 188
282 20250422 134900 35098612500 251250 251250 251500 251250 123
283 20250422 134800 35067687000 251250 251500 251500 251000 103
284 20250422 134700 35041792250 251500 251000 251500 251000 105
285 20250422 134600 35015414250 251000 251000 251500 251000 110
286 20250422 134500 34987779250 251500 251500 251500 251000 153
287 20250422 134400 34949316250 251250 251500 251500 251000 190
288 20250422 134300 34901569250 251500 251000 251500 251000 101
289 20250422 134200 34876196250 251000 251000 251500 251000 112
290 20250422 134100 34848070500 251000 251000 251250 251000 68
291 20250422 134000 34830995750 251250 251250 251250 251000 71
292 20250422 133900 34813168000 251250 251000 251250 251000 433
293 20250422 133800 34704478500 251000 251000 251500 250500 2374
294 20250422 133700 34108589250 251000 251500 251500 250500 1191
295 20250422 133600 33809675250 251500 251000 251500 251000 517
296 20250422 133500 33679893250 251500 251000 251500 251000 43
297 20250422 133400 33669091250 251000 251250 251500 251000 98
298 20250422 133300 33644477750 251000 251750 251750 251000 555
299 20250422 133200 33504906250 251750 251500 251750 251500 59
300 20250422 133100 33490056750 252000 252000 252000 251500 361
301 20250422 133000 33399244500 252000 251500 252000 251500 149
302 20250422 132900 33361724500 251500 251500 252000 251500 84
303 20250422 132800 33340566000 251500 252000 252000 251500 97
304 20250422 132700 33316146000 251500 251500 252000 251500 132
305 20250422 132600 33282932250 252000 251500 252000 251500 62
306 20250422 132500 33267312250 252000 252500 252500 251500 978
307 20250422 132400 33020936750 252500 252250 252500 252000 65
308 20250422 132300 33004529500 252000 252250 252500 252000 130
309 20250422 132200 32971738250 252250 252250 252500 252250 129
310 20250422 132100 32939176250 252250 252500 252500 252000 255
311 20250422 132000 32874791250 252000 252500 252500 252000 102
312 20250422 131900 32849058750 252500 252000 252500 252000 249
313 20250422 131800 32786243250 252500 252000 252500 252000 112
314 20250422 131700 32757965250 252500 252000 252500 252000 182
315 20250422 131600 32712064250 252000 252500 252500 252000 331
316 20250422 131500 32628593750 252500 252500 252500 252000 99
317 20250422 131400 32603617250 252000 252000 252500 252000 81
318 20250422 131300 32583177500 252500 252500 252500 252000 198
319 20250422 131200 32533252250 252500 252500 252750 252000 427
320 20250422 131100 32425504750 252500 252500 253000 252500 336
321 20250422 131000 32340549500 252500 253000 253000 252500 310
322 20250422 130900 32262198750 253000 253000 253000 252500 317
323 20250422 130800 32182036750 252500 252500 253000 252000 411
324 20250422 130700 32078258250 252000 252500 252500 252000 125
325 20250422 130600 32046698250 252500 252500 252500 252000 241
326 20250422 130500 31985863250 252500 252500 252500 252000 376
327 20250422 130400 31890947750 252000 252500 252500 252000 392
328 20250422 130300 31791994750 252500 252000 252500 252000 240
329 20250422 130200 31731409250 252000 252500 252500 252000 1000
330 20250422 130100 31479085750 252500 252500 252500 252000 169
331 20250422 130000 31436415750 252500 252500 252500 252000 132
332 20250422 125900 31403112750 252000 252500 252500 252000 356
333 20250422 125800 31313236000 252500 252000 252500 252000 84
334 20250422 125700 31292048750 252250 252000 252500 252000 29
335 20250422 125600 31284732500 252500 252500 252500 252000 113
336 20250422 125500 31256242000 252500 252500 252500 252000 129
337 20250422 125400 31223710750 252250 252000 252500 252000 85
338 20250422 125300 31202287250 252500 252500 252500 252000 193
339 20250422 125200 31153623250 252500 252250 252500 252000 135
340 20250422 125100 31119587000 252250 252500 252500 252000 113
341 20250422 125000 31091082250 252500 252000 252500 252000 39
342 20250422 124900 31081239250 252500 252000 252500 252000 98
343 20250422 124800 31056530750 252000 252000 252500 252000 128
344 20250422 124700 31024262750 252000 252500 252500 252000 253
345 20250422 124600 30960476250 252500 252000 252500 252000 378
346 20250422 124500 30865194250 252000 252000 252000 251750 283
347 20250422 124400 30793890250 252000 252000 252000 252000 97
348 20250422 124300 30769446250 252000 252000 252000 251500 95
349 20250422 124200 30745513250 251500 251500 252000 251500 118
350 20250422 124100 30715792250 252000 252000 252000 251500 165
351 20250422 124000 30674232000 252000 252000 252000 251500 118
352 20250422 123900 30644500750 251750 252000 252000 251750 152
353 20250422 123800 30606207250 252000 252000 252000 251750 63
354 20250422 123700 30590331500 252000 252000 252000 251500 139
355 20250422 123600 30555316250 252000 252000 252000 251500 264
356 20250422 123500 30488833500 252000 252000 252000 251500 367
357 20250422 123400 30396353000 252000 252000 252000 251500 93
358 20250422 123300 30372923000 252000 252000 252000 251500 121
359 20250422 123200 30342454500 251500 252000 252000 251500 116
360 20250422 123100 30313244500 252000 252000 252000 251500 118
361 20250422 123000 30283523500 252000 251500 252000 251500 100
362 20250422 122900 30258342000 252000 252000 252000 251500 136
363 20250422 122800 30224094250 252000 252000 252000 252000 66
364 20250422 122700 30207462250 252000 252000 252000 252000 60
365 20250422 122600 30192342250 252000 252000 252000 251500 160
366 20250422 122500 30152050750 252000 252000 252000 251500 241
367 20250422 122400 30091387250 252000 252000 252000 251500 104
368 20250422 122300 30065180000 251500 251750 252000 251500 121
369 20250422 122200 30034701000 252000 252000 252000 251500 265
370 20250422 122100 29967976250 251750 251750 252000 251750 69
371 20250422 122000 29950592250 252000 252000 252000 251750 109
372 20250422 121900 29923127250 252000 252000 252000 251750 109
373 20250422 121800 29895666000 252000 252000 252000 251500 185
374 20250422 121700 29849069500 252000 252000 252000 252000 58
375 20250422 121600 29834453500 252000 252000 252000 251500 82
376 20250422 121500 29813799500 252000 252000 252000 251500 102
377 20250422 121400 29788114000 252000 252000 252500 251500 395
378 20250422 121300 29688612000 252500 252500 252500 252500 64
379 20250422 121200 29672452000 252500 252000 252500 252000 213
380 20250422 121100 29618748000 252500 252000 252500 252000 363
381 20250422 121000 29527249500 252000 252000 252500 252000 499
382 20250422 120900 29401298000 252500 252000 252500 252000 972
383 20250422 120800 29156317000 252000 252000 252000 251500 115
384 20250422 120700 29127351750 251500 252000 252000 251500 146
385 20250422 120600 29090583750 252000 252000 252000 252000 87
386 20250422 120500 29068659750 252000 252000 252000 251500 108
387 20250422 120400 29041457000 251750 252000 252000 251500 90
388 20250422 120300 29018802000 252000 252000 252000 251500 111
389 20250422 120200 28990854500 252000 251500 252000 251500 106
390 20250422 120100 28964171000 252000 252000 252000 251500 201
391 20250422 120000 28913582000 252000 251500 252000 251000 2051
392 20250422 115900 28397742500 251500 251000 251500 251000 264
393 20250422 115800 28331453500 251500 251500 251500 251000 152
394 20250422 115700 28293253000 251500 251500 251500 251000 157
395 20250422 115600 28253815750 251500 251000 251500 251000 143
396 20250422 115500 28217889750 251000 251500 251500 251000 240
397 20250422 115400 28157615250 251500 251500 251500 251000 116
398 20250422 115300 28128466250 251000 251250 251500 251000 415
399 20250422 115200 28024264500 251000 251000 251500 251000 135
400 20250422 115100 27990360000 251000 251000 251500 251000 132
401 20250422 115000 27957219000 251000 251500 251500 251000 138
402 20250422 114900 27922557500 251500 251500 251500 251000 148
403 20250422 114800 27885395500 251500 251000 251500 251000 214
404 20250422 114700 27831653500 251000 251000 251500 251000 175
405 20250422 114600 27787709000 251500 251500 251500 251000 109
406 20250422 114500 27760330000 251500 251500 251500 251000 149
407 20250422 114400 27722892750 251500 251000 251500 251000 148
408 20250422 114300 27685728000 251500 251500 251500 251000 419
409 20250422 114200 27580437500 251500 251000 251500 251000 52
410 20250422 114100 27567377000 251500 251500 251500 251000 201
411 20250422 114000 27516885500 251000 251500 251500 251000 155
412 20250422 113900 27477957000 251500 251000 251500 251000 98
413 20250422 113800 27453335000 251000 251500 251500 251000 191
414 20250422 113700 27405369500 251500 251500 251500 251000 112
415 20250422 113600 27377227750 251500 251250 251500 251000 230
416 20250422 113500 27319479250 251250 251000 251500 251000 85
417 20250422 113400 27298129250 251500 251250 251500 251000 168
418 20250422 113300 27255922250 251500 251500 251500 251250 103
419 20250422 113200 27230031500 251250 251500 251500 251000 159
420 20250422 113100 27190098000 251250 251500 251500 251000 172
421 20250422 113000 27146875750 251500 251500 251500 251000 297
422 20250422 112900 27072225250 251500 251000 251500 251000 204
423 20250422 112800 27021001750 251500 251000 251500 251000 242
424 20250422 112700 26960230250 251500 251500 251500 251000 87
425 20250422 112600 26938379250 251500 251500 251500 251000 109
426 20250422 112500 26910985000 251500 251500 251500 251000 170
427 20250422 112400 26868292250 251500 251500 251500 251000 169
428 20250422 112300 26825831500 251000 251500 251500 251000 108
429 20250422 112200 26798703500 251500 251500 251500 251000 137
430 20250422 112100 26764288000 251500 251000 251500 251000 113
431 20250422 112000 26735913250 251500 251500 251500 251250 124
432 20250422 111900 26704739750 251500 251500 251500 251000 145
433 20250422 111800 26668292750 251500 251000 251500 251000 424
434 20250422 111700 26561835750 251500 251500 251500 251000 215
435 20250422 111600 26507788000 251250 251500 251500 251000 123
436 20250422 111500 26476868000 251500 251000 251500 251000 246
437 20250422 111400 26415011500 251500 251000 251500 251000 455
438 20250422 111300 26300657000 251500 251500 251500 251000 309
439 20250422 111200 26222973000 251500 251500 251500 251000 224
440 20250422 111100 26166670500 251500 251500 251500 251000 197
441 20250422 111000 26117143000 251000 252000 252000 251000 1045
442 20250422 110900 25854353750 251500 252000 252000 251500 217
443 20250422 110800 25799748250 251500 251500 252000 251500 50
444 20250422 110700 25787169750 252000 251500 252000 251500 167
445 20250422 110600 25745155750 251500 251500 252000 251500 186
446 20250422 110500 25698371250 252000 251500 252000 251000 1219
447 20250422 110400 25391821500 251000 252000 252000 251000 1927
448 20250422 110300 24907217500 252000 252000 252000 251500 55
449 20250422 110200 24893376500 251500 252000 252000 251500 167
450 20250422 110100 24851343000 251500 251500 252000 251500 211
451 20250422 110000 24798237000 252000 252000 252000 251500 107
452 20250422 105900 24771310500 252000 251750 252000 251500 111
453 20250422 105800 24743374500 251500 251750 252000 251500 72
454 20250422 105700 24725257500 251500 251500 252000 251500 146
455 20250422 105600 24688532500 252000 252000 252000 251500 83
456 20250422 105500 24667648250 252000 251500 252000 251500 182
457 20250422 105400 24621827500 251500 252000 252000 251500 153
458 20250422 105300 24583329000 251500 252000 252000 251500 63
459 20250422 105200 24567476500 252000 252000 252000 251500 143
460 20250422 105100 24531475500 252000 252000 252000 251500 199
461 20250422 105000 24481409000 251500 251500 252000 251500 207
462 20250422 104900 24429341750 251500 251500 252000 251500 245
463 20250422 104800 24367712250 251500 251500 252000 251500 646
464 20250422 104700 24205233750 252000 252000 252000 251500 187
465 20250422 104600 24158189250 252000 252000 252000 251500 173
466 20250422 104500 24114660750 252000 251500 252000 251500 115
467 20250422 104400 24085728250 251500 252000 252000 251500 163
468 20250422 104300 24044699750 252000 252000 252000 251500 334
469 20250422 104200 23960623250 251500 252000 252000 251500 201
470 20250422 104100 23910040750 252000 251500 252000 251500 42
471 20250422 104000 23899470250 252000 251500 252000 251500 103
472 20250422 103900 23873558500 252000 252000 252000 251500 119
473 20250422 103800 23843622250 252000 251750 252000 251500 248
474 20250422 103700 23781231500 251500 252000 252000 251500 135
475 20250422 103600 23747240500 252000 252250 252500 251500 1645
476 20250422 103500 23332691000 252500 252500 252500 252000 90
477 20250422 103400 23310007000 252000 252000 252500 252000 212
478 20250422 103300 23256570250 252000 252500 252500 252000 204
479 20250422 103200 23205142750 252500 252500 252500 252000 88
480 20250422 103100 23182952750 252500 252500 252500 252000 429
481 20250422 103000 23074660750 252500 252500 252500 252000 81
482 20250422 102900 23054232750 252500 252500 252500 252000 89
483 20250422 102800 23031771250 252000 252500 252500 252000 286
484 20250422 102700 22959598750 252500 252000 252500 251500 617
485 20250422 102600 22804154000 252000 252000 252000 251500 906
486 20250422 102500 22575849500 252500 251500 252500 251500 763
487 20250422 102400 22383596500 252000 251500 252000 251500 230
488 20250422 102300 22325677500 251500 251500 252000 251500 363
489 20250422 102200 22234269000 251500 251500 252000 251500 224
490 20250422 102100 22177893500 251500 252000 252000 251500 258
491 20250422 102000 22112927000 252000 252000 252000 251500 167
492 20250422 101900 22070909000 251500 252000 252000 251500 75
493 20250422 101800 22052043000 252000 251500 252000 251500 132
494 20250422 101700 22018829250 251500 252000 252000 251500 881
495 20250422 101600 21797214250 252000 252000 252000 251500 1206
496 20250422 101500 21493336250 252000 252000 252000 251500 186
497 20250422 101400 21446470500 252000 251500 252500 251500 667
498 20250422 101300 21278402000 252000 252000 252000 251500 152
499 20250422 101200 21240115500 252000 252000 252000 251500 205
500 20250422 101100 21188486750 252000 251750 252000 251500 116
501 20250422 101000 21159255750 252000 252000 252000 252000 1146
502 20250422 100900 20870463750 252500 252500 252500 252000 27
503 20250422 100800 20863646750 252500 252000 252500 251500 1656
504 20250422 100700 20446009250 252000 252000 252000 251500 330
505 20250422 100600 20362866250 252000 252000 252000 251500 141
506 20250422 100500 20327346250 252000 251500 252000 251500 186
507 20250422 100400 20280480250 252000 252000 252000 251500 1003
508 20250422 100300 20028195750 252000 252500 252500 252000 1914
509 20250422 100200 19545842250 252250 252500 252500 252000 189
510 20250422 100100 19498122500 252500 252500 252500 252000 921
511 20250422 100000 19265602000 252500 252500 252500 252000 122
512 20250422 095900 19234798000 252500 252500 252500 252000 166
513 20250422 095800 19192898250 252500 252500 252500 252250 570
514 20250422 095700 19048984000 252500 252250 252500 252250 313
515 20250422 095600 18969960500 252500 252000 252500 252000 281
516 20250422 095500 18899031000 252500 252500 252500 252000 306
517 20250422 095400 18821824000 252500 252500 252500 252000 346
518 20250422 095300 18734563000 252500 253000 253000 252000 1623
519 20250422 095200 18324768000 252500 253000 253500 252500 2061
520 20250422 095100 17803513000 253000 253250 253500 253000 1077
521 20250422 095000 17531005000 253500 254000 254000 253000 1089
522 20250422 094900 17254877000 254000 254000 254500 254000 2653
523 20250422 094800 16580761000 254000 253750 254000 253500 649
524 20250422 094700 16415917500 254000 253500 254000 253500 98
525 20250422 094600 16391056750 253500 253000 254000 253000 1330
526 20250422 094500 16054325000 253000 253000 253000 252500 66
527 20250422 094400 16037645500 253000 253000 253000 252500 203
528 20250422 094300 15986301500 253000 253000 253000 252500 1626
529 20250422 094200 15574948750 253000 252500 253000 252500 521
530 20250422 094100 15443173750 252500 253000 253000 252500 100
531 20250422 094000 15417889750 253000 253500 253500 252500 3773
532 20250422 093900 14463473000 253500 253500 253500 253000 851
533 20250422 093800 14247769000 253500 253500 254000 253000 1022
534 20250422 093700 13988712000 253750 254750 254750 253500 1698
535 20250422 093600 13557252500 254750 255500 255500 254750 864
536 20250422 093500 13336819500 255000 255500 256000 255000 976
537 20250422 093400 13087455750 255500 255000 256000 254500 2400
538 20250422 093300 12475037000 255000 255000 255500 254500 787
539 20250422 093200 12274365500 255000 255000 255500 254500 3106
540 20250422 093100 11482490500 255000 255000 255000 254500 586
541 20250422 093000 11333098500 255000 254250 255000 254000 2904
542 20250422 092900 10593959250 254500 253500 254500 253250 1684
543 20250422 092800 10166485000 253500 252750 253500 252500 750
544 20250422 092700 9976587750 252750 253000 253000 252500 465
545 20250422 092600 9859013500 252500 253000 253000 252500 135
546 20250422 092500 9824878250 253000 252500 253000 252500 104
547 20250422 092400 9798585750 253000 253000 253000 252500 222
548 20250422 092300 9742435750 252500 252500 253000 252500 874
549 20250422 092200 9521586250 252500 252000 252500 252000 1066
550 20250422 092100 9252462750 252250 252250 252250 252000 63
551 20250422 092000 9236578500 252250 251750 252500 251500 680
552 20250422 091900 9065223500 251750 251500 251750 251500 148
553 20250422 091800 9027989500 251500 252000 252000 251500 43
554 20250422 091700 9017167000 252000 252000 252000 251500 1504
555 20250422 091600 8638213750 252250 253000 253000 252000 1552
556 20250422 091500 8246651000 253000 253000 253000 252500 385
557 20250422 091400 8149373250 253000 252500 253000 252250 533
558 20250422 091300 8014795750 252500 252750 253000 252500 612
559 20250422 091200 7860213250 252500 253500 253500 252500 759
560 20250422 091100 7668279000 253500 254000 254500 253000 1935
561 20250422 091000 7177279000 254000 254000 255000 253500 2169
562 20250422 090900 6625783500 253500 254000 254000 253250 1670
563 20250422 090800 6202274500 254000 254000 254500 254000 1478
564 20250422 090700 5826828000 254000 254000 254500 253250 4075
565 20250422 090600 4791873500 254000 253500 254500 252500 3830
566 20250422 090500 3820882500 253000 253000 253500 253000 1657
567 20250422 090400 3401601750 253500 252500 253500 252000 1331
568 20250422 090300 3065031750 252500 252500 253000 251500 3312
569 20250422 090200 2229759500 252500 253000 253000 252000 890
570 20250422 090100 2004972000 252500 251500 253000 251500 1772
571 20250422 090000 1558295500 251000 251000 252000 250500 6198