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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

566
003230/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182400,47219267500,843000,843000,843000,843000,1138
20250403,182300,47219267500,843000,843000,843000,843000,0
20250403,182200,47219267500,843000,843000,843000,843000,0
20250403,182100,47219267500,843000,843000,843000,843000,0
20250403,182000,47219267500,843000,843000,843000,843000,0
20250403,181900,47219267500,843000,843000,843000,843000,0
20250403,181800,47219267500,843000,843000,843000,843000,0
20250403,181700,47219267500,843000,843000,843000,843000,0
20250403,181600,47219267500,843000,843000,843000,843000,0
20250403,181500,47219267500,843000,843000,843000,843000,0
20250403,181400,47219267500,843000,843000,843000,843000,0
20250403,181300,47219267500,843000,843000,843000,843000,0
20250403,181200,47219267500,843000,843000,843000,843000,0
20250403,181100,47219267500,843000,843000,843000,843000,0
20250403,181000,47219267500,843000,843000,843000,843000,0
20250403,180900,47219267500,843000,843000,843000,843000,0
20250403,180800,47219267500,843000,843000,843000,843000,0
20250403,180700,47219267500,843000,843000,843000,843000,0
20250403,180600,47219267500,843000,843000,843000,843000,0
20250403,180500,47219267500,843000,843000,843000,843000,0
20250403,180400,47219267500,843000,843000,843000,843000,0
20250403,180300,47219267500,843000,843000,843000,843000,0
20250403,180200,47219267500,843000,843000,843000,843000,0
20250403,180100,47219267500,843000,843000,843000,843000,0
20250403,180000,47219267500,843000,843000,843000,843000,0
20250403,175900,47219267500,843000,843000,843000,843000,0
20250403,175800,47219267500,843000,843000,843000,843000,0
20250403,175700,47219267500,843000,843000,843000,843000,0
20250403,175600,47219267500,843000,843000,843000,843000,0
20250403,175500,47219267500,843000,843000,843000,843000,0
20250403,175400,47219267500,843000,843000,843000,843000,1138
20250403,175300,47219267500,843000,843000,843000,843000,0
20250403,175200,47219267500,843000,843000,843000,843000,0
20250403,175100,47219267500,843000,843000,843000,843000,0
20250403,175000,47219267500,843000,843000,843000,843000,0
20250403,174900,47219267500,843000,843000,843000,843000,0
20250403,174800,47219267500,843000,843000,843000,843000,0
20250403,174700,47219267500,843000,843000,843000,843000,0
20250403,174600,47219267500,843000,843000,843000,843000,0
20250403,174500,47219267500,843000,843000,843000,843000,0
20250403,174400,47219267500,843000,843000,843000,843000,0
20250403,174300,47219267500,843000,843000,843000,843000,0
20250403,174200,47219267500,843000,843000,843000,843000,0
20250403,174100,47219267500,843000,843000,843000,843000,0
20250403,174000,47219267500,843000,843000,843000,843000,0
20250403,173900,47219267500,843000,843000,843000,843000,0
20250403,173800,47219267500,843000,843000,843000,843000,0
20250403,173700,47219267500,843000,843000,843000,843000,0
20250403,173600,47219267500,843000,843000,843000,843000,0
20250403,173500,47219267500,843000,843000,843000,843000,0
20250403,173400,47219267500,843000,843000,843000,843000,0
20250403,173300,47219267500,843000,843000,843000,843000,0
20250403,173200,47219267500,843000,843000,843000,843000,0
20250403,173100,47219267500,843000,843000,843000,843000,0
20250403,173000,47219267500,843000,843000,843000,843000,0
20250403,172900,47219267500,843000,843000,843000,843000,0
20250403,172800,47219267500,843000,843000,843000,843000,0
20250403,172700,47219267500,843000,843000,843000,843000,0
20250403,172600,47219267500,843000,843000,843000,843000,0
20250403,172500,47219267500,843000,843000,843000,843000,0
20250403,172400,47219267500,843000,843000,843000,843000,1138
20250403,172300,47219267500,843000,843000,843000,843000,0
20250403,172200,47219267500,843000,843000,843000,843000,0
20250403,172100,47219267500,843000,843000,843000,843000,0
20250403,172000,47219267500,843000,843000,843000,843000,0
20250403,171900,47219267500,843000,843000,843000,843000,0
20250403,171800,47219267500,843000,843000,843000,843000,0
20250403,171700,47219267500,843000,843000,843000,843000,0
20250403,171600,47219267500,843000,843000,843000,843000,0
20250403,171500,47219267500,843000,843000,843000,843000,0
20250403,171400,47219267500,843000,843000,843000,843000,0
20250403,171300,47219267500,843000,843000,843000,843000,0
20250403,171200,47219267500,843000,843000,843000,843000,0
20250403,171100,47219267500,843000,843000,843000,843000,0
20250403,171000,47219267500,843000,843000,843000,843000,0
20250403,170900,47219267500,843000,843000,843000,843000,0
20250403,170800,47219267500,843000,843000,843000,843000,0
20250403,170700,47219267500,843000,843000,843000,843000,0
20250403,170600,47219267500,843000,843000,843000,843000,0
20250403,170500,47219267500,843000,843000,843000,843000,0
20250403,170400,47219267500,843000,843000,843000,843000,0
20250403,170300,47219267500,843000,843000,843000,843000,0
20250403,170200,47219267500,843000,843000,843000,843000,0
20250403,170100,47219267500,843000,843000,843000,843000,0
20250403,170000,47219267500,843000,843000,843000,843000,0
20250403,165900,47219267500,843000,843000,843000,843000,0
20250403,165800,47219267500,843000,843000,843000,843000,0
20250403,165700,47219267500,843000,843000,843000,843000,0
20250403,165600,47219267500,843000,843000,843000,843000,0
20250403,165500,47219267500,843000,843000,843000,843000,0
20250403,165400,47219267500,843000,843000,843000,843000,1138
20250403,165300,47219267500,843000,843000,843000,843000,0
20250403,165200,47219267500,843000,843000,843000,843000,0
20250403,165100,47219267500,843000,843000,843000,843000,0
20250403,165000,47219267500,843000,843000,843000,843000,0
20250403,164900,47219267500,843000,843000,843000,843000,0
20250403,164800,47219267500,843000,843000,843000,843000,0
20250403,164700,47219267500,843000,843000,843000,843000,0
20250403,164600,47219267500,843000,843000,843000,843000,0
20250403,164500,47219267500,843000,843000,843000,843000,0
20250403,164400,47219267500,843000,843000,843000,843000,0
20250403,164300,47219267500,843000,843000,843000,843000,0
20250403,164200,47219267500,843000,843000,843000,843000,0
20250403,164100,47219267500,843000,843000,843000,843000,0
20250403,164000,47219267500,843000,843000,843000,843000,0
20250403,163900,47219267500,843000,843000,843000,843000,0
20250403,163800,47219267500,843000,843000,843000,843000,0
20250403,163700,47219267500,843000,843000,843000,843000,0
20250403,163600,47219267500,843000,843000,843000,843000,0
20250403,163500,47219267500,843000,843000,843000,843000,0
20250403,163400,47219267500,843000,843000,843000,843000,0
20250403,163300,47219267500,843000,843000,843000,843000,0
20250403,163200,47219267500,843000,843000,843000,843000,0
20250403,163100,47219267500,843000,843000,843000,843000,0
20250403,163000,47219267500,843000,843000,843000,843000,0
20250403,162900,47219267500,843000,843000,843000,843000,0
20250403,162800,47219267500,843000,843000,843000,843000,0
20250403,162700,47219267500,843000,843000,843000,843000,0
20250403,162600,47219267500,843000,843000,843000,843000,0
20250403,162500,47219267500,843000,843000,843000,843000,0
20250403,162400,47219267500,843000,843000,843000,843000,1138
20250403,162300,47219267500,843000,843000,843000,843000,0
20250403,162200,47219267500,843000,843000,843000,843000,0
20250403,162100,47219267500,843000,843000,843000,843000,0
20250403,162000,47219267500,843000,843000,843000,843000,0
20250403,161900,47219267500,843000,843000,843000,843000,0
20250403,161800,47219267500,843000,843000,843000,843000,0
20250403,161700,47219267500,843000,843000,843000,843000,0
20250403,161600,47219267500,843000,843000,843000,843000,0
20250403,161500,47219267500,843000,843000,843000,843000,0
20250403,161400,47219267500,843000,843000,843000,843000,0
20250403,161300,47219267500,843000,843000,843000,843000,0
20250403,161200,47219267500,843000,843000,843000,843000,0
20250403,161100,47219267500,843000,843000,843000,843000,0
20250403,161000,47219267500,843000,843000,843000,843000,0
20250403,160900,47219267500,843000,843000,843000,843000,0
20250403,160800,47219267500,843000,843000,843000,843000,0
20250403,160700,47219267500,843000,843000,843000,843000,0
20250403,160600,47219267500,843000,843000,843000,843000,0
20250403,160500,47219267500,843000,843000,843000,843000,0
20250403,160400,47219267500,843000,843000,843000,843000,0
20250403,160300,47219267500,843000,843000,843000,843000,0
20250403,160200,47219267500,843000,843000,843000,843000,0
20250403,160100,47219267500,843000,843000,843000,843000,0
20250403,160000,47219267500,843000,843000,843000,843000,0
20250403,155900,47219267500,843000,843000,843000,843000,0
20250403,155800,47219267500,843000,843000,843000,843000,0
20250403,155700,47219267500,843000,843000,843000,843000,0
20250403,155600,47219267500,843000,843000,843000,843000,0
20250403,155500,47219267500,843000,843000,843000,843000,0
20250403,155400,47219267500,843000,843000,843000,843000,1138
20250403,155300,47219267500,843000,843000,843000,843000,0
20250403,155200,47219267500,843000,843000,843000,843000,0
20250403,155100,47219267500,843000,843000,843000,843000,0
20250403,155000,47219267500,843000,843000,843000,843000,0
20250403,154900,47219267500,843000,843000,843000,843000,0
20250403,154800,47219267500,843000,843000,843000,843000,0
20250403,154700,47219267500,843000,843000,843000,843000,0
20250403,154600,47219267500,843000,843000,843000,843000,0
20250403,154500,47219267500,843000,843000,843000,843000,0
20250403,154400,47219267500,843000,843000,843000,843000,0
20250403,154300,47219267500,843000,843000,843000,843000,0
20250403,154200,47219267500,843000,843000,843000,843000,0
20250403,154100,47219267500,843000,843000,843000,843000,0
20250403,154000,47219267500,843000,843000,843000,843000,0
20250403,153900,47219267500,843000,843000,843000,843000,0
20250403,153800,47219267500,843000,843000,843000,843000,0
20250403,153700,47219267500,843000,843000,843000,843000,0
20250403,153600,47219267500,843000,843000,843000,843000,0
20250403,153500,47219267500,843000,843000,843000,843000,0
20250403,153400,47219267500,843000,843000,843000,843000,0
20250403,153300,47219267500,843000,843000,843000,843000,0
20250403,153200,47219267500,843000,843000,843000,843000,0
20250403,153100,47219267500,843000,843000,843000,843000,0
20250403,153000,47219267500,843000,843000,843000,843000,1138
20250403,152900,46259933500,842000,842000,842000,842000,0
20250403,152800,46259933500,842000,842000,842000,842000,0
20250403,152700,46259933500,842000,842000,842000,842000,0
20250403,152600,46259933500,842000,842000,842000,842000,0
20250403,152500,46259933500,842000,842000,842000,842000,0
20250403,152400,46259933500,842000,842000,842000,842000,0
20250403,152300,46259933500,842000,842000,842000,842000,0
20250403,152200,46259933500,842000,842000,842000,842000,0
20250403,152100,46259933500,842000,842000,842000,842000,0
20250403,152000,46259933500,842000,842000,842000,842000,0
20250403,151900,46259933500,842000,843000,844000,842000,69
20250403,151800,46201724500,843000,843000,843000,842000,78
20250403,151700,46135972500,843000,842000,843000,842000,88
20250403,151600,46061789500,843000,844000,844000,842000,110
20250403,151500,45969069500,844000,843000,844000,841000,141
20250403,151400,45850241500,843000,843000,843000,841000,115
20250403,151300,45753366500,842000,840000,842000,840000,372
20250403,151200,45440582500,839000,840000,840000,839000,98
20250403,151100,45358321500,839000,840000,840000,839000,95
20250403,151000,45278575500,839000,839000,840000,839000,80
20250403,150900,45211432500,840000,840000,840000,839000,84
20250403,150800,45140929500,839000,839000,840000,839000,84
20250403,150700,45070432500,839000,840000,840000,839000,67
20250403,150600,45014201500,840000,840000,841000,839000,63
20250403,150500,44961303500,840000,841000,841000,840000,120
20250403,150400,44860486500,841000,841000,841000,840000,72
20250403,150300,44799982500,841000,839000,841000,839000,269
20250403,150200,44574089500,840000,839000,840000,839000,98
20250403,150100,44491833500,840000,840000,840000,839000,141
20250403,150000,44373474500,840000,840000,840000,838000,164
20250403,145900,44235866500,840000,841000,841000,839000,149
20250403,145800,44110673500,840000,840000,841000,840000,89
20250403,145700,44035880500,841000,841000,841000,840000,76
20250403,145600,43972016500,841000,841000,841000,840000,89
20250403,145500,43897200500,840000,841000,841000,840000,117
20250403,145400,43798887500,841000,841000,841000,840000,51
20250403,145300,43756033000,840000,839000,841000,839000,653
20250403,145200,43207543500,839000,840000,840000,839000,91
20250403,145100,43131185500,840000,840000,840000,839000,54
20250403,145000,43085863500,840000,839000,840000,839000,203
20250403,144900,42915532500,840000,839000,841000,839000,197
20250403,144800,42750066500,840000,840000,841000,840000,1156
20250403,144700,41779007500,841000,840000,841000,840000,67
20250403,144600,41722706500,841000,841000,841000,840000,73
20250403,144500,41661331500,841000,841000,841000,840000,164
20250403,144400,41523530500,840000,841000,841000,840000,156
20250403,144300,41392464500,841000,841000,841000,840000,45
20250403,144200,41354636500,841000,841000,841000,840000,67
20250403,144100,41298317500,841000,841000,841000,840000,85
20250403,144000,41226878500,841000,841000,841000,840000,110
20250403,143900,41134428500,841000,842000,842000,840000,255
20250403,143800,40920053000,842000,841000,842000,841000,68
20250403,143700,40862842000,841000,841000,842000,840000,289
20250403,143600,40619838000,841000,840000,841000,840000,103
20250403,143500,40533267000,840000,841000,842000,840000,235
20250403,143400,40335661000,841000,843000,843000,841000,157
20250403,143300,40203540000,842000,841000,842000,840000,411
20250403,143200,39857708000,841000,841000,841000,840000,82
20250403,143100,39788805000,841000,841000,841000,840000,85
20250403,143000,39717377500,841000,842000,842000,840000,444
20250403,142900,39344005500,842000,841000,842000,841000,90
20250403,142800,39268285500,841000,842000,842000,841000,87
20250403,142700,39195089500,842000,842000,842000,841000,87
20250403,142600,39121889500,842000,842000,842000,841000,107
20250403,142500,39031858500,841000,842000,842000,841000,85
20250403,142400,38960354500,842000,842000,843000,841000,130
20250403,142300,38850905500,843000,843000,843000,842000,81
20250403,142200,38782676500,843000,843000,843000,842000,49
20250403,142100,38741402500,843000,842000,843000,842000,40
20250403,142000,38707698500,842000,842000,843000,842000,93
20250403,141900,38629335500,843000,843000,843000,842000,56
20250403,141800,38582166500,843000,843000,843000,842000,93
20250403,141700,38503789500,843000,842000,843000,841000,486
20250403,141600,38094573500,841000,841000,842000,841000,72
20250403,141500,38034001500,842000,842000,842000,841000,69
20250403,141400,37975949500,841000,842000,842000,841000,46
20250403,141300,37937236500,842000,842000,843000,841000,256
20250403,141200,37721718500,843000,843000,843000,842000,43
20250403,141100,37685495000,843000,842000,843000,842000,58
20250403,141000,37636642500,843000,842000,843000,842000,125
20250403,140900,37531383500,843000,843000,843000,842000,52
20250403,140800,37487577500,843000,842000,843000,842000,77
20250403,140700,37422728000,843000,843000,843000,842000,43
20250403,140600,37386497000,842000,842000,842500,842000,69
20250403,140500,37328390000,842500,842000,842500,842000,83
20250403,140400,37258499500,842500,842000,843000,842000,62
20250403,140300,37206261000,843000,846000,846000,842000,654
20250403,140200,36654084000,846000,846500,846500,845000,142
20250403,140100,36533947000,846500,846500,846500,846000,51
20250403,140000,36490787500,846500,846000,846500,846000,66
20250403,135900,36434938500,846500,846500,846500,846000,49
20250403,135800,36393471000,846500,846000,846500,846000,44
20250403,135700,36356235000,846500,847000,848000,846000,281
20250403,135600,36118250500,847000,848000,848500,847000,79
20250403,135500,36051294500,848000,848500,849000,847000,101
20250403,135400,35965639500,848500,848000,849000,847000,402
20250403,135300,35624753000,848000,847000,849000,847000,186
20250403,135200,35466986000,849000,849000,849000,847000,131
20250403,135100,35355871000,848000,850000,850000,848000,146
20250403,135000,35231915000,850000,850000,850000,849000,66
20250403,134900,35175849000,849000,849000,850000,849000,50
20250403,134800,35133373000,849000,850000,850000,849000,143
20250403,134700,35011927000,849000,849000,850000,849000,58
20250403,134600,34962658000,849000,849000,850000,849000,51
20250403,134500,34919336000,849000,850000,850000,849000,236
20250403,134400,34718944000,849000,850000,850000,849000,74
20250403,134300,34656059000,849000,851000,851000,849000,93
20250403,134200,34577015000,851000,851000,851000,850000,214
20250403,134100,34394962000,851000,852000,852000,851000,43
20250403,134000,34358336000,852000,852000,852000,851000,66
20250403,133900,34302115000,852000,852000,852000,851000,59
20250403,133800,34251865000,851000,852000,852000,851000,29
20250403,133700,34227160000,852000,852000,852000,851000,29
20250403,133600,34202454000,852000,851000,852000,850000,257
20250403,133500,33983855000,852000,852000,852000,851000,48
20250403,133400,33942973000,852000,852000,852000,851000,174
20250403,133300,33794797000,852000,852000,852000,851000,66
20250403,133200,33738568000,852000,852000,852000,852000,40
20250403,133100,33704488000,852000,851000,852000,851000,33
20250403,133000,33676374000,852000,851000,852000,850000,308
20250403,132900,33414317000,852000,851000,854000,851000,960
20250403,132800,32596491000,851000,851000,851000,850000,44
20250403,132700,32559052000,851000,851000,851000,850000,42
20250403,132600,32523320500,851000,852000,852000,850000,211
20250403,132500,32343792500,852000,851000,852000,851000,44
20250403,132400,32306317500,852000,852000,852000,851000,50
20250403,132300,32263725500,852000,852000,852000,851000,38
20250403,132200,32231350500,852000,852000,852000,851000,40
20250403,132100,32197279500,852000,852000,852000,851000,91
20250403,132000,32119790500,852000,852000,852000,851000,20
20250403,131900,32102756500,851000,852000,852000,851000,41
20250403,131800,32067834500,852000,852000,852000,851000,57
20250403,131700,32019295500,851000,852000,852000,851000,26
20250403,131600,31997148500,852000,852000,852000,851000,45
20250403,131500,31958812500,852000,852000,852000,851000,68
20250403,131400,31900878500,852000,851000,852000,851000,33
20250403,131300,31872763500,852000,852000,852000,851000,37
20250403,131200,31841241500,852000,852000,852000,852000,13
20250403,131100,31830165500,852000,851000,852000,851000,724
20250403,131000,31213653500,851000,851000,851000,850000,47
20250403,130900,31173680500,851000,851000,851000,850000,36
20250403,130800,31143065500,851000,851000,851000,850000,28
20250403,130700,31119240500,851000,850000,851000,850000,30
20250403,130600,31093730500,851000,850000,851000,850000,48
20250403,130500,31052911500,851000,850000,851000,850000,171
20250403,130400,30907546500,851000,853000,853000,850000,422
20250403,130300,30548177500,852000,853000,853000,852000,116
20250403,130200,30449332500,853000,853000,853000,852000,30
20250403,130100,30423748500,853000,852000,853000,852000,22
20250403,130000,30404994500,852000,853000,853000,852000,24
20250403,125900,30384524500,853000,853000,853000,852000,30
20250403,125800,30358937500,853000,853000,853000,852000,21
20250403,125700,30341030500,853000,853000,853000,852000,41
20250403,125600,30306068500,853000,852000,853000,852000,10
20250403,125500,30297540500,852000,851000,853000,851000,38
20250403,125400,30265155500,852000,847000,852000,847000,714
20250403,125300,29658168500,848000,848000,848000,848000,66
20250403,125200,29602200500,848000,848000,848000,848000,7
20250403,125100,29596264500,847000,848000,848000,847000,21
20250403,125000,29578462500,848000,849000,849000,848000,69
20250403,124900,29519905500,849000,850000,850000,849000,29
20250403,124800,29495268500,849000,849000,850000,849000,34
20250403,124700,29466390500,849000,850000,850000,849000,11
20250403,124600,29457042500,850000,850000,850000,849000,24
20250403,124500,29436650500,849000,849000,850000,849000,36
20250403,124400,29406081500,850000,850000,850000,849000,34
20250403,124300,29377197500,850000,850000,850000,849000,26
20250403,124200,29355114500,849000,850000,850000,849000,22
20250403,124100,29336428500,850000,849000,850000,849000,35
20250403,124000,29306701500,850000,850000,850000,849000,34
20250403,123900,29277828500,850000,850000,850000,850000,13
20250403,123800,29266778500,850000,851000,851000,849000,23
20250403,123700,29247226500,850000,850000,851000,849000,193
20250403,123600,29083184500,850000,847000,850000,847000,317
20250403,123500,28814318500,848000,848000,848000,847000,30
20250403,123400,28788900500,848000,847000,848000,847000,40
20250403,123300,28755004500,848000,847000,848000,847000,27
20250403,123200,28732120500,848000,848000,848000,847000,35
20250403,123100,28702453500,848000,848000,848000,847000,9
20250403,123000,28694822500,847000,847000,848000,847000,60
20250403,122900,28643986500,848000,848000,848000,847000,30
20250403,122800,28618563500,848000,848000,848000,847000,15
20250403,122700,28605845500,847000,847000,848000,847000,17
20250403,122600,28591440500,848000,848000,848000,847000,27
20250403,122500,28568559500,847000,848000,848000,847000,13
20250403,122400,28557542500,848000,848000,848000,847000,32
20250403,122300,28530429500,848000,848000,848000,847000,74
20250403,122200,28467735500,848000,848000,848000,847000,12
20250403,122100,28457562500,847000,848000,848000,847000,27
20250403,122000,28434681500,847000,848000,848000,846000,45
20250403,121900,28396558500,848000,847000,848000,847000,103
20250403,121800,28309265500,848000,849000,849000,847000,108
20250403,121700,28217717500,848000,849000,849000,848000,28
20250403,121600,28193961500,848000,849000,849000,848000,15
20250403,121500,28181227500,848000,848000,849000,848000,28
20250403,121400,28157480500,849000,849000,849000,848000,19
20250403,121300,28141351500,849000,849000,849000,848000,84
20250403,121200,28070038500,850000,850000,850000,849000,9
20250403,121100,28062392500,850000,850000,850000,849000,37
20250403,121000,28030965500,849000,850000,850000,849000,44
20250403,120900,27993594500,850000,850000,850000,849000,14
20250403,120800,27981695500,850000,850000,850000,849000,48
20250403,120700,27940921500,850000,850000,850000,849000,18
20250403,120600,27925624500,850000,850000,850000,849500,16
20250403,120500,27912025500,850000,849000,850000,849000,19
20250403,120400,27895881500,850000,850000,850000,849000,107
20250403,120300,27804933500,850000,848000,850000,848000,406
20250403,120200,27460181500,849000,849000,849000,848000,12
20250403,120100,27449997500,848000,849000,849000,848000,17
20250403,120000,27435568500,848000,848000,849000,848000,48
20250403,115900,27394857500,849000,849000,849000,848000,26
20250403,115800,27372786500,848000,849000,849000,848000,34
20250403,115700,27343933500,848000,848000,849000,848000,26
20250403,115600,27321876500,849000,849000,849000,848000,17
20250403,115500,27307446500,848000,848000,849000,848000,20
20250403,115400,27290478500,849000,848000,849000,848000,17
20250403,115300,27276049500,849000,849000,849000,848000,36
20250403,115200,27245508500,849000,849000,849000,849000,7
20250403,115100,27239565500,849000,848000,849000,848000,16
20250403,115000,27225986500,849000,848000,849000,848000,43
20250403,114900,27189509500,849000,848000,849000,848000,21
20250403,114800,27171688500,848000,848000,849000,848000,30
20250403,114700,27146240500,849000,848000,849000,848000,23
20250403,114600,27126725500,849000,849000,849000,848000,27
20250403,114500,27103811500,849000,848000,849000,848000,32
20250403,114400,27076656500,849000,850000,850000,848000,57
20250403,114300,27028277500,849000,850000,850000,849000,18
20250403,114200,27012983500,849000,849000,850000,849000,25
20250403,114100,26991751500,850000,850000,850000,849000,28
20250403,114000,26967961500,849000,849000,850000,848000,125
20250403,113900,26861851500,849000,848000,849000,848000,28
20250403,113800,26838086500,849000,848000,849000,848000,27
20250403,113700,26815166500,849000,848000,849000,848000,26
20250403,113600,26793098500,848000,847000,848000,847000,92
20250403,113500,26715085500,847000,848000,849000,847000,61
20250403,113400,26663351500,848000,846000,849000,845000,298
20250403,113300,26411098500,845000,846000,846000,845000,25
20250403,113200,26389965500,845000,845000,846000,845000,32
20250403,113100,26362913500,845000,846000,846000,845000,51
20250403,113000,26319803500,846000,847000,847000,845000,105
20250403,112900,26230971500,847000,846000,847000,846000,43
20250403,112800,26194580500,846000,847000,847000,846000,15
20250403,112700,26181879500,847000,846000,847000,846000,61
20250403,112600,26130257500,847000,846000,847000,846000,32
20250403,112500,26103156500,846000,846000,847000,846000,38
20250403,112400,26070997500,846000,847000,847000,846000,20
20250403,112300,26054071500,847000,847000,847000,846000,27
20250403,112200,26031216500,847000,847000,847000,846000,10
20250403,112100,26022748500,846000,848000,848000,846000,34
20250403,112000,25993953500,847000,848000,848000,847000,31
20250403,111900,25967679500,847000,848000,848000,847000,65
20250403,111800,25912616500,848000,848000,848000,847000,33
20250403,111700,25884651500,847000,848000,848000,847000,30
20250403,111600,25859214500,849000,849000,849000,848000,34
20250403,111500,25830371500,849000,849000,849000,848000,48
20250403,111400,25789655500,849000,849000,849000,848000,16
20250403,111300,25776075500,849000,849000,849000,848000,43
20250403,111200,25739581500,849000,850000,850000,848000,21
20250403,111100,25721750500,849000,850000,850000,849000,56
20250403,111000,25674192500,850000,850000,850000,849000,19
20250403,110900,25658045500,850000,850000,851000,849000,63
20250403,110800,25604505500,851000,851000,852000,850000,226
20250403,110700,25412178500,851000,850000,851000,850000,29
20250403,110600,25387512500,850000,850000,850000,849000,84
20250403,110500,25316116000,850000,847000,850000,847000,251
20250403,110400,25103257000,847000,846000,847000,846000,36
20250403,110300,25072781000,847000,847000,847000,846000,35
20250403,110200,25043143000,847000,847000,847000,846000,28
20250403,110100,25019439000,847000,846000,847000,846000,25
20250403,110000,24998268000,847000,847000,847000,846000,40
20250403,105900,24964393000,847000,848000,848000,846000,52
20250403,105800,24920348000,847000,847000,848000,847000,26
20250403,105700,24898310000,848000,846000,850000,846000,128
20250403,105600,24789752000,847000,845000,847000,844000,262
20250403,105500,24568168000,845000,846000,846000,844000,64
20250403,105400,24514085000,845000,846000,846000,845000,26
20250403,105300,24492101000,846000,846000,846000,845000,23
20250403,105200,24472646000,846000,845000,846000,845000,93
20250403,105100,24394052000,846000,846000,846000,845000,25
20250403,105000,24372912000,846000,846000,846000,845000,29
20250403,104900,24348387000,846000,846000,846000,846000,18
20250403,104800,24333159000,846000,844000,846000,844000,280
20250403,104700,24096560000,845000,845000,845000,844000,35
20250403,104600,24067003000,844000,845000,845000,844000,28
20250403,104500,24043345000,845000,845000,845000,844000,38
20250403,104400,24011240000,845000,846000,846000,844000,162
20250403,104300,23874396000,846000,846000,846000,845000,21
20250403,104200,23856634500,845000,845000,846000,845000,196
20250403,104100,23691001500,846000,846000,846000,845000,27
20250403,104000,23668163500,846000,848000,849000,845000,383
20250403,103900,23343601500,848000,847000,849000,847000,200
20250403,103800,23174059500,847000,846500,847000,846000,63
20250403,103700,23120702500,848000,847000,848000,846000,443
20250403,103600,22745175000,847000,847000,848000,847000,161
20250403,103500,22608801000,848000,847000,848000,846000,114
20250403,103400,22512240000,847000,846000,847000,846000,38
20250403,103300,22480080000,846000,847000,847000,846000,113
20250403,103200,22384473000,846000,847000,848000,846000,149
20250403,103100,22258310000,847000,847000,848000,847000,140
20250403,103000,22139655000,847000,847000,848000,846000,162
20250403,102900,22002374000,848000,850000,851000,847000,173
20250403,102800,21855437000,850000,852000,852000,850000,141
20250403,102700,21735463000,851000,851000,851000,850000,167
20250403,102600,21593407000,851000,851000,851000,850000,120
20250403,102500,21491299000,851000,853000,853000,850000,182
20250403,102400,21336340000,853000,852000,853000,852000,99
20250403,102300,21251904000,853000,852000,853000,850000,240
20250403,102200,21047559000,852000,850000,852000,849000,327
20250403,102100,20769515000,850000,851000,851000,849000,236
20250403,102000,20569041000,851000,848000,851000,848000,413
20250403,101900,20218193000,848000,848000,848000,847000,163
20250403,101800,20079984000,848000,846000,848000,846000,88
20250403,101700,20005446000,846000,847000,847000,846000,181
20250403,101600,19852203000,847000,846000,847000,846000,157
20250403,101500,19719310000,846000,846000,846000,845000,113
20250403,101400,19623729000,846000,845000,846000,844000,190
20250403,101300,19463173000,845000,845000,845000,843000,151
20250403,101200,19335700000,845000,845000,845000,844000,33
20250403,101100,19307817000,845000,844000,845000,844000,60
20250403,101000,19257142000,844000,844000,844000,842000,373
20250403,100900,18942540000,843000,843000,844000,843000,109
20250403,100800,18850632000,844000,844000,844000,843000,34
20250403,100700,18821942000,844000,844000,844000,843000,26
20250403,100600,18800003000,844000,844000,844000,843000,34
20250403,100500,18771312000,844000,844000,844000,843000,42
20250403,100400,18735866000,844000,844000,844000,843000,50
20250403,100300,18693682000,843000,843000,844000,843000,153
20250403,100200,18564677000,844000,843000,844000,843000,54
20250403,100100,18519140000,843000,844000,844000,842000,94
20250403,100000,18439879000,844000,843000,844000,842000,68
20250403,095900,18382524000,843000,843000,843000,843000,129
20250403,095800,18273777000,843000,843000,843000,842000,68
20250403,095700,18216494000,842000,843000,843000,841000,100
20250403,095600,18132284000,843000,842000,843000,841000,91
20250403,095500,18055667000,842000,842000,843000,841000,102
20250403,095400,17969760000,843000,843000,843000,842000,31
20250403,095300,17943641000,843000,842000,843000,841000,90
20250403,095200,17867841000,841000,841000,842000,840000,140
20250403,095100,17750086000,841000,841000,841000,840000,55
20250403,095000,17703851000,841000,842000,842000,840000,75
20250403,094900,17640786000,841000,841000,842000,841000,21
20250403,094800,17623115000,841000,842000,842000,841000,61
20250403,094700,17571795000,842000,843000,843000,841000,85
20250403,094600,17500282000,842000,842000,843000,840000,210
20250403,094500,17323420000,842000,845000,845000,842000,145
20250403,094400,17201300000,845000,840000,845000,840000,420
20250403,094300,16847535000,840000,841000,841000,839000,170
20250403,094200,16704808000,840000,843000,843000,840000,242
20250403,094100,16501445000,843000,841000,844000,841000,102
20250403,094000,16415565000,842000,838000,845000,836000,537
20250403,093900,15963633000,838000,838000,838000,836000,122
20250403,093800,15861446000,838000,835000,839000,835000,270
20250403,093700,15635402000,835000,833000,835000,833000,154
20250403,093600,15507059000,833000,834000,834000,832000,254
20250403,093500,15295448000,834000,835000,835000,832000,184
20250403,093400,15142053000,834000,836000,837000,832000,247
20250403,093300,14936041000,837000,836000,837000,835000,166
20250403,093200,14797250000,836000,836000,836000,835000,243
20250403,093100,14594149000,836000,838000,838000,834000,292
20250403,093000,14350042000,838000,838000,838000,837000,161
20250403,092900,14215149000,838000,839000,839000,838000,108
20250403,092800,14124556000,839000,839000,845000,837000,556
20250403,092700,13657169000,840000,839000,841000,837000,354
20250403,092600,13360089000,839000,842000,843000,839000,465
20250403,092500,12969269000,842000,840000,843000,840000,261
20250403,092400,12749732500,840000,839000,841000,839000,338
20250403,092300,12465944500,839000,839000,839000,838000,206
20250403,092200,12293184500,839000,840000,840000,838000,390
20250403,092100,11965817500,841000,837000,842000,837000,427
20250403,092000,11607319000,838000,837000,838000,836000,321
20250403,091900,11338730000,837000,835000,837000,835000,289
20250403,091800,11097086000,835000,836000,837000,835000,436
20250403,091700,10732747000,837000,835000,837000,835000,113
20250403,091600,10638300500,834000,831000,838000,831000,518
20250403,091500,10206744500,831000,833000,834000,831000,295
20250403,091400,9961309500,833000,831000,836000,831000,828
20250403,091300,9272588500,831000,833000,833000,830000,555
20250403,091200,8810855500,833000,833000,833000,832000,182
20250403,091100,8659256500,832000,833000,833000,832000,132
20250403,091000,8549305500,833000,834000,834000,832000,266
20250403,090900,8327830500,834000,834000,834000,833000,194
20250403,090800,8166083500,834000,834000,835000,833000,453
20250403,090700,7788347500,834000,832000,835000,832000,322
20250403,090600,7519892000,832000,829000,832000,827000,737
20250403,090500,6908857000,829000,829000,829000,827000,479
20250403,090400,6511973500,829000,829000,830000,828000,1039
20250403,090300,5650236000,830000,830000,831000,829000,640
20250403,090200,5119068000,830000,829000,833000,827000,1837
20250403,090100,3594276000,829000,830000,833000,824000,920
20250403,090000,2832169000,833000,832000,839000,818000,3423
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182400 47219267500 843000 843000 843000 843000 1138
3 20250403 182300 47219267500 843000 843000 843000 843000 0
4 20250403 182200 47219267500 843000 843000 843000 843000 0
5 20250403 182100 47219267500 843000 843000 843000 843000 0
6 20250403 182000 47219267500 843000 843000 843000 843000 0
7 20250403 181900 47219267500 843000 843000 843000 843000 0
8 20250403 181800 47219267500 843000 843000 843000 843000 0
9 20250403 181700 47219267500 843000 843000 843000 843000 0
10 20250403 181600 47219267500 843000 843000 843000 843000 0
11 20250403 181500 47219267500 843000 843000 843000 843000 0
12 20250403 181400 47219267500 843000 843000 843000 843000 0
13 20250403 181300 47219267500 843000 843000 843000 843000 0
14 20250403 181200 47219267500 843000 843000 843000 843000 0
15 20250403 181100 47219267500 843000 843000 843000 843000 0
16 20250403 181000 47219267500 843000 843000 843000 843000 0
17 20250403 180900 47219267500 843000 843000 843000 843000 0
18 20250403 180800 47219267500 843000 843000 843000 843000 0
19 20250403 180700 47219267500 843000 843000 843000 843000 0
20 20250403 180600 47219267500 843000 843000 843000 843000 0
21 20250403 180500 47219267500 843000 843000 843000 843000 0
22 20250403 180400 47219267500 843000 843000 843000 843000 0
23 20250403 180300 47219267500 843000 843000 843000 843000 0
24 20250403 180200 47219267500 843000 843000 843000 843000 0
25 20250403 180100 47219267500 843000 843000 843000 843000 0
26 20250403 180000 47219267500 843000 843000 843000 843000 0
27 20250403 175900 47219267500 843000 843000 843000 843000 0
28 20250403 175800 47219267500 843000 843000 843000 843000 0
29 20250403 175700 47219267500 843000 843000 843000 843000 0
30 20250403 175600 47219267500 843000 843000 843000 843000 0
31 20250403 175500 47219267500 843000 843000 843000 843000 0
32 20250403 175400 47219267500 843000 843000 843000 843000 1138
33 20250403 175300 47219267500 843000 843000 843000 843000 0
34 20250403 175200 47219267500 843000 843000 843000 843000 0
35 20250403 175100 47219267500 843000 843000 843000 843000 0
36 20250403 175000 47219267500 843000 843000 843000 843000 0
37 20250403 174900 47219267500 843000 843000 843000 843000 0
38 20250403 174800 47219267500 843000 843000 843000 843000 0
39 20250403 174700 47219267500 843000 843000 843000 843000 0
40 20250403 174600 47219267500 843000 843000 843000 843000 0
41 20250403 174500 47219267500 843000 843000 843000 843000 0
42 20250403 174400 47219267500 843000 843000 843000 843000 0
43 20250403 174300 47219267500 843000 843000 843000 843000 0
44 20250403 174200 47219267500 843000 843000 843000 843000 0
45 20250403 174100 47219267500 843000 843000 843000 843000 0
46 20250403 174000 47219267500 843000 843000 843000 843000 0
47 20250403 173900 47219267500 843000 843000 843000 843000 0
48 20250403 173800 47219267500 843000 843000 843000 843000 0
49 20250403 173700 47219267500 843000 843000 843000 843000 0
50 20250403 173600 47219267500 843000 843000 843000 843000 0
51 20250403 173500 47219267500 843000 843000 843000 843000 0
52 20250403 173400 47219267500 843000 843000 843000 843000 0
53 20250403 173300 47219267500 843000 843000 843000 843000 0
54 20250403 173200 47219267500 843000 843000 843000 843000 0
55 20250403 173100 47219267500 843000 843000 843000 843000 0
56 20250403 173000 47219267500 843000 843000 843000 843000 0
57 20250403 172900 47219267500 843000 843000 843000 843000 0
58 20250403 172800 47219267500 843000 843000 843000 843000 0
59 20250403 172700 47219267500 843000 843000 843000 843000 0
60 20250403 172600 47219267500 843000 843000 843000 843000 0
61 20250403 172500 47219267500 843000 843000 843000 843000 0
62 20250403 172400 47219267500 843000 843000 843000 843000 1138
63 20250403 172300 47219267500 843000 843000 843000 843000 0
64 20250403 172200 47219267500 843000 843000 843000 843000 0
65 20250403 172100 47219267500 843000 843000 843000 843000 0
66 20250403 172000 47219267500 843000 843000 843000 843000 0
67 20250403 171900 47219267500 843000 843000 843000 843000 0
68 20250403 171800 47219267500 843000 843000 843000 843000 0
69 20250403 171700 47219267500 843000 843000 843000 843000 0
70 20250403 171600 47219267500 843000 843000 843000 843000 0
71 20250403 171500 47219267500 843000 843000 843000 843000 0
72 20250403 171400 47219267500 843000 843000 843000 843000 0
73 20250403 171300 47219267500 843000 843000 843000 843000 0
74 20250403 171200 47219267500 843000 843000 843000 843000 0
75 20250403 171100 47219267500 843000 843000 843000 843000 0
76 20250403 171000 47219267500 843000 843000 843000 843000 0
77 20250403 170900 47219267500 843000 843000 843000 843000 0
78 20250403 170800 47219267500 843000 843000 843000 843000 0
79 20250403 170700 47219267500 843000 843000 843000 843000 0
80 20250403 170600 47219267500 843000 843000 843000 843000 0
81 20250403 170500 47219267500 843000 843000 843000 843000 0
82 20250403 170400 47219267500 843000 843000 843000 843000 0
83 20250403 170300 47219267500 843000 843000 843000 843000 0
84 20250403 170200 47219267500 843000 843000 843000 843000 0
85 20250403 170100 47219267500 843000 843000 843000 843000 0
86 20250403 170000 47219267500 843000 843000 843000 843000 0
87 20250403 165900 47219267500 843000 843000 843000 843000 0
88 20250403 165800 47219267500 843000 843000 843000 843000 0
89 20250403 165700 47219267500 843000 843000 843000 843000 0
90 20250403 165600 47219267500 843000 843000 843000 843000 0
91 20250403 165500 47219267500 843000 843000 843000 843000 0
92 20250403 165400 47219267500 843000 843000 843000 843000 1138
93 20250403 165300 47219267500 843000 843000 843000 843000 0
94 20250403 165200 47219267500 843000 843000 843000 843000 0
95 20250403 165100 47219267500 843000 843000 843000 843000 0
96 20250403 165000 47219267500 843000 843000 843000 843000 0
97 20250403 164900 47219267500 843000 843000 843000 843000 0
98 20250403 164800 47219267500 843000 843000 843000 843000 0
99 20250403 164700 47219267500 843000 843000 843000 843000 0
100 20250403 164600 47219267500 843000 843000 843000 843000 0
101 20250403 164500 47219267500 843000 843000 843000 843000 0
102 20250403 164400 47219267500 843000 843000 843000 843000 0
103 20250403 164300 47219267500 843000 843000 843000 843000 0
104 20250403 164200 47219267500 843000 843000 843000 843000 0
105 20250403 164100 47219267500 843000 843000 843000 843000 0
106 20250403 164000 47219267500 843000 843000 843000 843000 0
107 20250403 163900 47219267500 843000 843000 843000 843000 0
108 20250403 163800 47219267500 843000 843000 843000 843000 0
109 20250403 163700 47219267500 843000 843000 843000 843000 0
110 20250403 163600 47219267500 843000 843000 843000 843000 0
111 20250403 163500 47219267500 843000 843000 843000 843000 0
112 20250403 163400 47219267500 843000 843000 843000 843000 0
113 20250403 163300 47219267500 843000 843000 843000 843000 0
114 20250403 163200 47219267500 843000 843000 843000 843000 0
115 20250403 163100 47219267500 843000 843000 843000 843000 0
116 20250403 163000 47219267500 843000 843000 843000 843000 0
117 20250403 162900 47219267500 843000 843000 843000 843000 0
118 20250403 162800 47219267500 843000 843000 843000 843000 0
119 20250403 162700 47219267500 843000 843000 843000 843000 0
120 20250403 162600 47219267500 843000 843000 843000 843000 0
121 20250403 162500 47219267500 843000 843000 843000 843000 0
122 20250403 162400 47219267500 843000 843000 843000 843000 1138
123 20250403 162300 47219267500 843000 843000 843000 843000 0
124 20250403 162200 47219267500 843000 843000 843000 843000 0
125 20250403 162100 47219267500 843000 843000 843000 843000 0
126 20250403 162000 47219267500 843000 843000 843000 843000 0
127 20250403 161900 47219267500 843000 843000 843000 843000 0
128 20250403 161800 47219267500 843000 843000 843000 843000 0
129 20250403 161700 47219267500 843000 843000 843000 843000 0
130 20250403 161600 47219267500 843000 843000 843000 843000 0
131 20250403 161500 47219267500 843000 843000 843000 843000 0
132 20250403 161400 47219267500 843000 843000 843000 843000 0
133 20250403 161300 47219267500 843000 843000 843000 843000 0
134 20250403 161200 47219267500 843000 843000 843000 843000 0
135 20250403 161100 47219267500 843000 843000 843000 843000 0
136 20250403 161000 47219267500 843000 843000 843000 843000 0
137 20250403 160900 47219267500 843000 843000 843000 843000 0
138 20250403 160800 47219267500 843000 843000 843000 843000 0
139 20250403 160700 47219267500 843000 843000 843000 843000 0
140 20250403 160600 47219267500 843000 843000 843000 843000 0
141 20250403 160500 47219267500 843000 843000 843000 843000 0
142 20250403 160400 47219267500 843000 843000 843000 843000 0
143 20250403 160300 47219267500 843000 843000 843000 843000 0
144 20250403 160200 47219267500 843000 843000 843000 843000 0
145 20250403 160100 47219267500 843000 843000 843000 843000 0
146 20250403 160000 47219267500 843000 843000 843000 843000 0
147 20250403 155900 47219267500 843000 843000 843000 843000 0
148 20250403 155800 47219267500 843000 843000 843000 843000 0
149 20250403 155700 47219267500 843000 843000 843000 843000 0
150 20250403 155600 47219267500 843000 843000 843000 843000 0
151 20250403 155500 47219267500 843000 843000 843000 843000 0
152 20250403 155400 47219267500 843000 843000 843000 843000 1138
153 20250403 155300 47219267500 843000 843000 843000 843000 0
154 20250403 155200 47219267500 843000 843000 843000 843000 0
155 20250403 155100 47219267500 843000 843000 843000 843000 0
156 20250403 155000 47219267500 843000 843000 843000 843000 0
157 20250403 154900 47219267500 843000 843000 843000 843000 0
158 20250403 154800 47219267500 843000 843000 843000 843000 0
159 20250403 154700 47219267500 843000 843000 843000 843000 0
160 20250403 154600 47219267500 843000 843000 843000 843000 0
161 20250403 154500 47219267500 843000 843000 843000 843000 0
162 20250403 154400 47219267500 843000 843000 843000 843000 0
163 20250403 154300 47219267500 843000 843000 843000 843000 0
164 20250403 154200 47219267500 843000 843000 843000 843000 0
165 20250403 154100 47219267500 843000 843000 843000 843000 0
166 20250403 154000 47219267500 843000 843000 843000 843000 0
167 20250403 153900 47219267500 843000 843000 843000 843000 0
168 20250403 153800 47219267500 843000 843000 843000 843000 0
169 20250403 153700 47219267500 843000 843000 843000 843000 0
170 20250403 153600 47219267500 843000 843000 843000 843000 0
171 20250403 153500 47219267500 843000 843000 843000 843000 0
172 20250403 153400 47219267500 843000 843000 843000 843000 0
173 20250403 153300 47219267500 843000 843000 843000 843000 0
174 20250403 153200 47219267500 843000 843000 843000 843000 0
175 20250403 153100 47219267500 843000 843000 843000 843000 0
176 20250403 153000 47219267500 843000 843000 843000 843000 1138
177 20250403 152900 46259933500 842000 842000 842000 842000 0
178 20250403 152800 46259933500 842000 842000 842000 842000 0
179 20250403 152700 46259933500 842000 842000 842000 842000 0
180 20250403 152600 46259933500 842000 842000 842000 842000 0
181 20250403 152500 46259933500 842000 842000 842000 842000 0
182 20250403 152400 46259933500 842000 842000 842000 842000 0
183 20250403 152300 46259933500 842000 842000 842000 842000 0
184 20250403 152200 46259933500 842000 842000 842000 842000 0
185 20250403 152100 46259933500 842000 842000 842000 842000 0
186 20250403 152000 46259933500 842000 842000 842000 842000 0
187 20250403 151900 46259933500 842000 843000 844000 842000 69
188 20250403 151800 46201724500 843000 843000 843000 842000 78
189 20250403 151700 46135972500 843000 842000 843000 842000 88
190 20250403 151600 46061789500 843000 844000 844000 842000 110
191 20250403 151500 45969069500 844000 843000 844000 841000 141
192 20250403 151400 45850241500 843000 843000 843000 841000 115
193 20250403 151300 45753366500 842000 840000 842000 840000 372
194 20250403 151200 45440582500 839000 840000 840000 839000 98
195 20250403 151100 45358321500 839000 840000 840000 839000 95
196 20250403 151000 45278575500 839000 839000 840000 839000 80
197 20250403 150900 45211432500 840000 840000 840000 839000 84
198 20250403 150800 45140929500 839000 839000 840000 839000 84
199 20250403 150700 45070432500 839000 840000 840000 839000 67
200 20250403 150600 45014201500 840000 840000 841000 839000 63
201 20250403 150500 44961303500 840000 841000 841000 840000 120
202 20250403 150400 44860486500 841000 841000 841000 840000 72
203 20250403 150300 44799982500 841000 839000 841000 839000 269
204 20250403 150200 44574089500 840000 839000 840000 839000 98
205 20250403 150100 44491833500 840000 840000 840000 839000 141
206 20250403 150000 44373474500 840000 840000 840000 838000 164
207 20250403 145900 44235866500 840000 841000 841000 839000 149
208 20250403 145800 44110673500 840000 840000 841000 840000 89
209 20250403 145700 44035880500 841000 841000 841000 840000 76
210 20250403 145600 43972016500 841000 841000 841000 840000 89
211 20250403 145500 43897200500 840000 841000 841000 840000 117
212 20250403 145400 43798887500 841000 841000 841000 840000 51
213 20250403 145300 43756033000 840000 839000 841000 839000 653
214 20250403 145200 43207543500 839000 840000 840000 839000 91
215 20250403 145100 43131185500 840000 840000 840000 839000 54
216 20250403 145000 43085863500 840000 839000 840000 839000 203
217 20250403 144900 42915532500 840000 839000 841000 839000 197
218 20250403 144800 42750066500 840000 840000 841000 840000 1156
219 20250403 144700 41779007500 841000 840000 841000 840000 67
220 20250403 144600 41722706500 841000 841000 841000 840000 73
221 20250403 144500 41661331500 841000 841000 841000 840000 164
222 20250403 144400 41523530500 840000 841000 841000 840000 156
223 20250403 144300 41392464500 841000 841000 841000 840000 45
224 20250403 144200 41354636500 841000 841000 841000 840000 67
225 20250403 144100 41298317500 841000 841000 841000 840000 85
226 20250403 144000 41226878500 841000 841000 841000 840000 110
227 20250403 143900 41134428500 841000 842000 842000 840000 255
228 20250403 143800 40920053000 842000 841000 842000 841000 68
229 20250403 143700 40862842000 841000 841000 842000 840000 289
230 20250403 143600 40619838000 841000 840000 841000 840000 103
231 20250403 143500 40533267000 840000 841000 842000 840000 235
232 20250403 143400 40335661000 841000 843000 843000 841000 157
233 20250403 143300 40203540000 842000 841000 842000 840000 411
234 20250403 143200 39857708000 841000 841000 841000 840000 82
235 20250403 143100 39788805000 841000 841000 841000 840000 85
236 20250403 143000 39717377500 841000 842000 842000 840000 444
237 20250403 142900 39344005500 842000 841000 842000 841000 90
238 20250403 142800 39268285500 841000 842000 842000 841000 87
239 20250403 142700 39195089500 842000 842000 842000 841000 87
240 20250403 142600 39121889500 842000 842000 842000 841000 107
241 20250403 142500 39031858500 841000 842000 842000 841000 85
242 20250403 142400 38960354500 842000 842000 843000 841000 130
243 20250403 142300 38850905500 843000 843000 843000 842000 81
244 20250403 142200 38782676500 843000 843000 843000 842000 49
245 20250403 142100 38741402500 843000 842000 843000 842000 40
246 20250403 142000 38707698500 842000 842000 843000 842000 93
247 20250403 141900 38629335500 843000 843000 843000 842000 56
248 20250403 141800 38582166500 843000 843000 843000 842000 93
249 20250403 141700 38503789500 843000 842000 843000 841000 486
250 20250403 141600 38094573500 841000 841000 842000 841000 72
251 20250403 141500 38034001500 842000 842000 842000 841000 69
252 20250403 141400 37975949500 841000 842000 842000 841000 46
253 20250403 141300 37937236500 842000 842000 843000 841000 256
254 20250403 141200 37721718500 843000 843000 843000 842000 43
255 20250403 141100 37685495000 843000 842000 843000 842000 58
256 20250403 141000 37636642500 843000 842000 843000 842000 125
257 20250403 140900 37531383500 843000 843000 843000 842000 52
258 20250403 140800 37487577500 843000 842000 843000 842000 77
259 20250403 140700 37422728000 843000 843000 843000 842000 43
260 20250403 140600 37386497000 842000 842000 842500 842000 69
261 20250403 140500 37328390000 842500 842000 842500 842000 83
262 20250403 140400 37258499500 842500 842000 843000 842000 62
263 20250403 140300 37206261000 843000 846000 846000 842000 654
264 20250403 140200 36654084000 846000 846500 846500 845000 142
265 20250403 140100 36533947000 846500 846500 846500 846000 51
266 20250403 140000 36490787500 846500 846000 846500 846000 66
267 20250403 135900 36434938500 846500 846500 846500 846000 49
268 20250403 135800 36393471000 846500 846000 846500 846000 44
269 20250403 135700 36356235000 846500 847000 848000 846000 281
270 20250403 135600 36118250500 847000 848000 848500 847000 79
271 20250403 135500 36051294500 848000 848500 849000 847000 101
272 20250403 135400 35965639500 848500 848000 849000 847000 402
273 20250403 135300 35624753000 848000 847000 849000 847000 186
274 20250403 135200 35466986000 849000 849000 849000 847000 131
275 20250403 135100 35355871000 848000 850000 850000 848000 146
276 20250403 135000 35231915000 850000 850000 850000 849000 66
277 20250403 134900 35175849000 849000 849000 850000 849000 50
278 20250403 134800 35133373000 849000 850000 850000 849000 143
279 20250403 134700 35011927000 849000 849000 850000 849000 58
280 20250403 134600 34962658000 849000 849000 850000 849000 51
281 20250403 134500 34919336000 849000 850000 850000 849000 236
282 20250403 134400 34718944000 849000 850000 850000 849000 74
283 20250403 134300 34656059000 849000 851000 851000 849000 93
284 20250403 134200 34577015000 851000 851000 851000 850000 214
285 20250403 134100 34394962000 851000 852000 852000 851000 43
286 20250403 134000 34358336000 852000 852000 852000 851000 66
287 20250403 133900 34302115000 852000 852000 852000 851000 59
288 20250403 133800 34251865000 851000 852000 852000 851000 29
289 20250403 133700 34227160000 852000 852000 852000 851000 29
290 20250403 133600 34202454000 852000 851000 852000 850000 257
291 20250403 133500 33983855000 852000 852000 852000 851000 48
292 20250403 133400 33942973000 852000 852000 852000 851000 174
293 20250403 133300 33794797000 852000 852000 852000 851000 66
294 20250403 133200 33738568000 852000 852000 852000 852000 40
295 20250403 133100 33704488000 852000 851000 852000 851000 33
296 20250403 133000 33676374000 852000 851000 852000 850000 308
297 20250403 132900 33414317000 852000 851000 854000 851000 960
298 20250403 132800 32596491000 851000 851000 851000 850000 44
299 20250403 132700 32559052000 851000 851000 851000 850000 42
300 20250403 132600 32523320500 851000 852000 852000 850000 211
301 20250403 132500 32343792500 852000 851000 852000 851000 44
302 20250403 132400 32306317500 852000 852000 852000 851000 50
303 20250403 132300 32263725500 852000 852000 852000 851000 38
304 20250403 132200 32231350500 852000 852000 852000 851000 40
305 20250403 132100 32197279500 852000 852000 852000 851000 91
306 20250403 132000 32119790500 852000 852000 852000 851000 20
307 20250403 131900 32102756500 851000 852000 852000 851000 41
308 20250403 131800 32067834500 852000 852000 852000 851000 57
309 20250403 131700 32019295500 851000 852000 852000 851000 26
310 20250403 131600 31997148500 852000 852000 852000 851000 45
311 20250403 131500 31958812500 852000 852000 852000 851000 68
312 20250403 131400 31900878500 852000 851000 852000 851000 33
313 20250403 131300 31872763500 852000 852000 852000 851000 37
314 20250403 131200 31841241500 852000 852000 852000 852000 13
315 20250403 131100 31830165500 852000 851000 852000 851000 724
316 20250403 131000 31213653500 851000 851000 851000 850000 47
317 20250403 130900 31173680500 851000 851000 851000 850000 36
318 20250403 130800 31143065500 851000 851000 851000 850000 28
319 20250403 130700 31119240500 851000 850000 851000 850000 30
320 20250403 130600 31093730500 851000 850000 851000 850000 48
321 20250403 130500 31052911500 851000 850000 851000 850000 171
322 20250403 130400 30907546500 851000 853000 853000 850000 422
323 20250403 130300 30548177500 852000 853000 853000 852000 116
324 20250403 130200 30449332500 853000 853000 853000 852000 30
325 20250403 130100 30423748500 853000 852000 853000 852000 22
326 20250403 130000 30404994500 852000 853000 853000 852000 24
327 20250403 125900 30384524500 853000 853000 853000 852000 30
328 20250403 125800 30358937500 853000 853000 853000 852000 21
329 20250403 125700 30341030500 853000 853000 853000 852000 41
330 20250403 125600 30306068500 853000 852000 853000 852000 10
331 20250403 125500 30297540500 852000 851000 853000 851000 38
332 20250403 125400 30265155500 852000 847000 852000 847000 714
333 20250403 125300 29658168500 848000 848000 848000 848000 66
334 20250403 125200 29602200500 848000 848000 848000 848000 7
335 20250403 125100 29596264500 847000 848000 848000 847000 21
336 20250403 125000 29578462500 848000 849000 849000 848000 69
337 20250403 124900 29519905500 849000 850000 850000 849000 29
338 20250403 124800 29495268500 849000 849000 850000 849000 34
339 20250403 124700 29466390500 849000 850000 850000 849000 11
340 20250403 124600 29457042500 850000 850000 850000 849000 24
341 20250403 124500 29436650500 849000 849000 850000 849000 36
342 20250403 124400 29406081500 850000 850000 850000 849000 34
343 20250403 124300 29377197500 850000 850000 850000 849000 26
344 20250403 124200 29355114500 849000 850000 850000 849000 22
345 20250403 124100 29336428500 850000 849000 850000 849000 35
346 20250403 124000 29306701500 850000 850000 850000 849000 34
347 20250403 123900 29277828500 850000 850000 850000 850000 13
348 20250403 123800 29266778500 850000 851000 851000 849000 23
349 20250403 123700 29247226500 850000 850000 851000 849000 193
350 20250403 123600 29083184500 850000 847000 850000 847000 317
351 20250403 123500 28814318500 848000 848000 848000 847000 30
352 20250403 123400 28788900500 848000 847000 848000 847000 40
353 20250403 123300 28755004500 848000 847000 848000 847000 27
354 20250403 123200 28732120500 848000 848000 848000 847000 35
355 20250403 123100 28702453500 848000 848000 848000 847000 9
356 20250403 123000 28694822500 847000 847000 848000 847000 60
357 20250403 122900 28643986500 848000 848000 848000 847000 30
358 20250403 122800 28618563500 848000 848000 848000 847000 15
359 20250403 122700 28605845500 847000 847000 848000 847000 17
360 20250403 122600 28591440500 848000 848000 848000 847000 27
361 20250403 122500 28568559500 847000 848000 848000 847000 13
362 20250403 122400 28557542500 848000 848000 848000 847000 32
363 20250403 122300 28530429500 848000 848000 848000 847000 74
364 20250403 122200 28467735500 848000 848000 848000 847000 12
365 20250403 122100 28457562500 847000 848000 848000 847000 27
366 20250403 122000 28434681500 847000 848000 848000 846000 45
367 20250403 121900 28396558500 848000 847000 848000 847000 103
368 20250403 121800 28309265500 848000 849000 849000 847000 108
369 20250403 121700 28217717500 848000 849000 849000 848000 28
370 20250403 121600 28193961500 848000 849000 849000 848000 15
371 20250403 121500 28181227500 848000 848000 849000 848000 28
372 20250403 121400 28157480500 849000 849000 849000 848000 19
373 20250403 121300 28141351500 849000 849000 849000 848000 84
374 20250403 121200 28070038500 850000 850000 850000 849000 9
375 20250403 121100 28062392500 850000 850000 850000 849000 37
376 20250403 121000 28030965500 849000 850000 850000 849000 44
377 20250403 120900 27993594500 850000 850000 850000 849000 14
378 20250403 120800 27981695500 850000 850000 850000 849000 48
379 20250403 120700 27940921500 850000 850000 850000 849000 18
380 20250403 120600 27925624500 850000 850000 850000 849500 16
381 20250403 120500 27912025500 850000 849000 850000 849000 19
382 20250403 120400 27895881500 850000 850000 850000 849000 107
383 20250403 120300 27804933500 850000 848000 850000 848000 406
384 20250403 120200 27460181500 849000 849000 849000 848000 12
385 20250403 120100 27449997500 848000 849000 849000 848000 17
386 20250403 120000 27435568500 848000 848000 849000 848000 48
387 20250403 115900 27394857500 849000 849000 849000 848000 26
388 20250403 115800 27372786500 848000 849000 849000 848000 34
389 20250403 115700 27343933500 848000 848000 849000 848000 26
390 20250403 115600 27321876500 849000 849000 849000 848000 17
391 20250403 115500 27307446500 848000 848000 849000 848000 20
392 20250403 115400 27290478500 849000 848000 849000 848000 17
393 20250403 115300 27276049500 849000 849000 849000 848000 36
394 20250403 115200 27245508500 849000 849000 849000 849000 7
395 20250403 115100 27239565500 849000 848000 849000 848000 16
396 20250403 115000 27225986500 849000 848000 849000 848000 43
397 20250403 114900 27189509500 849000 848000 849000 848000 21
398 20250403 114800 27171688500 848000 848000 849000 848000 30
399 20250403 114700 27146240500 849000 848000 849000 848000 23
400 20250403 114600 27126725500 849000 849000 849000 848000 27
401 20250403 114500 27103811500 849000 848000 849000 848000 32
402 20250403 114400 27076656500 849000 850000 850000 848000 57
403 20250403 114300 27028277500 849000 850000 850000 849000 18
404 20250403 114200 27012983500 849000 849000 850000 849000 25
405 20250403 114100 26991751500 850000 850000 850000 849000 28
406 20250403 114000 26967961500 849000 849000 850000 848000 125
407 20250403 113900 26861851500 849000 848000 849000 848000 28
408 20250403 113800 26838086500 849000 848000 849000 848000 27
409 20250403 113700 26815166500 849000 848000 849000 848000 26
410 20250403 113600 26793098500 848000 847000 848000 847000 92
411 20250403 113500 26715085500 847000 848000 849000 847000 61
412 20250403 113400 26663351500 848000 846000 849000 845000 298
413 20250403 113300 26411098500 845000 846000 846000 845000 25
414 20250403 113200 26389965500 845000 845000 846000 845000 32
415 20250403 113100 26362913500 845000 846000 846000 845000 51
416 20250403 113000 26319803500 846000 847000 847000 845000 105
417 20250403 112900 26230971500 847000 846000 847000 846000 43
418 20250403 112800 26194580500 846000 847000 847000 846000 15
419 20250403 112700 26181879500 847000 846000 847000 846000 61
420 20250403 112600 26130257500 847000 846000 847000 846000 32
421 20250403 112500 26103156500 846000 846000 847000 846000 38
422 20250403 112400 26070997500 846000 847000 847000 846000 20
423 20250403 112300 26054071500 847000 847000 847000 846000 27
424 20250403 112200 26031216500 847000 847000 847000 846000 10
425 20250403 112100 26022748500 846000 848000 848000 846000 34
426 20250403 112000 25993953500 847000 848000 848000 847000 31
427 20250403 111900 25967679500 847000 848000 848000 847000 65
428 20250403 111800 25912616500 848000 848000 848000 847000 33
429 20250403 111700 25884651500 847000 848000 848000 847000 30
430 20250403 111600 25859214500 849000 849000 849000 848000 34
431 20250403 111500 25830371500 849000 849000 849000 848000 48
432 20250403 111400 25789655500 849000 849000 849000 848000 16
433 20250403 111300 25776075500 849000 849000 849000 848000 43
434 20250403 111200 25739581500 849000 850000 850000 848000 21
435 20250403 111100 25721750500 849000 850000 850000 849000 56
436 20250403 111000 25674192500 850000 850000 850000 849000 19
437 20250403 110900 25658045500 850000 850000 851000 849000 63
438 20250403 110800 25604505500 851000 851000 852000 850000 226
439 20250403 110700 25412178500 851000 850000 851000 850000 29
440 20250403 110600 25387512500 850000 850000 850000 849000 84
441 20250403 110500 25316116000 850000 847000 850000 847000 251
442 20250403 110400 25103257000 847000 846000 847000 846000 36
443 20250403 110300 25072781000 847000 847000 847000 846000 35
444 20250403 110200 25043143000 847000 847000 847000 846000 28
445 20250403 110100 25019439000 847000 846000 847000 846000 25
446 20250403 110000 24998268000 847000 847000 847000 846000 40
447 20250403 105900 24964393000 847000 848000 848000 846000 52
448 20250403 105800 24920348000 847000 847000 848000 847000 26
449 20250403 105700 24898310000 848000 846000 850000 846000 128
450 20250403 105600 24789752000 847000 845000 847000 844000 262
451 20250403 105500 24568168000 845000 846000 846000 844000 64
452 20250403 105400 24514085000 845000 846000 846000 845000 26
453 20250403 105300 24492101000 846000 846000 846000 845000 23
454 20250403 105200 24472646000 846000 845000 846000 845000 93
455 20250403 105100 24394052000 846000 846000 846000 845000 25
456 20250403 105000 24372912000 846000 846000 846000 845000 29
457 20250403 104900 24348387000 846000 846000 846000 846000 18
458 20250403 104800 24333159000 846000 844000 846000 844000 280
459 20250403 104700 24096560000 845000 845000 845000 844000 35
460 20250403 104600 24067003000 844000 845000 845000 844000 28
461 20250403 104500 24043345000 845000 845000 845000 844000 38
462 20250403 104400 24011240000 845000 846000 846000 844000 162
463 20250403 104300 23874396000 846000 846000 846000 845000 21
464 20250403 104200 23856634500 845000 845000 846000 845000 196
465 20250403 104100 23691001500 846000 846000 846000 845000 27
466 20250403 104000 23668163500 846000 848000 849000 845000 383
467 20250403 103900 23343601500 848000 847000 849000 847000 200
468 20250403 103800 23174059500 847000 846500 847000 846000 63
469 20250403 103700 23120702500 848000 847000 848000 846000 443
470 20250403 103600 22745175000 847000 847000 848000 847000 161
471 20250403 103500 22608801000 848000 847000 848000 846000 114
472 20250403 103400 22512240000 847000 846000 847000 846000 38
473 20250403 103300 22480080000 846000 847000 847000 846000 113
474 20250403 103200 22384473000 846000 847000 848000 846000 149
475 20250403 103100 22258310000 847000 847000 848000 847000 140
476 20250403 103000 22139655000 847000 847000 848000 846000 162
477 20250403 102900 22002374000 848000 850000 851000 847000 173
478 20250403 102800 21855437000 850000 852000 852000 850000 141
479 20250403 102700 21735463000 851000 851000 851000 850000 167
480 20250403 102600 21593407000 851000 851000 851000 850000 120
481 20250403 102500 21491299000 851000 853000 853000 850000 182
482 20250403 102400 21336340000 853000 852000 853000 852000 99
483 20250403 102300 21251904000 853000 852000 853000 850000 240
484 20250403 102200 21047559000 852000 850000 852000 849000 327
485 20250403 102100 20769515000 850000 851000 851000 849000 236
486 20250403 102000 20569041000 851000 848000 851000 848000 413
487 20250403 101900 20218193000 848000 848000 848000 847000 163
488 20250403 101800 20079984000 848000 846000 848000 846000 88
489 20250403 101700 20005446000 846000 847000 847000 846000 181
490 20250403 101600 19852203000 847000 846000 847000 846000 157
491 20250403 101500 19719310000 846000 846000 846000 845000 113
492 20250403 101400 19623729000 846000 845000 846000 844000 190
493 20250403 101300 19463173000 845000 845000 845000 843000 151
494 20250403 101200 19335700000 845000 845000 845000 844000 33
495 20250403 101100 19307817000 845000 844000 845000 844000 60
496 20250403 101000 19257142000 844000 844000 844000 842000 373
497 20250403 100900 18942540000 843000 843000 844000 843000 109
498 20250403 100800 18850632000 844000 844000 844000 843000 34
499 20250403 100700 18821942000 844000 844000 844000 843000 26
500 20250403 100600 18800003000 844000 844000 844000 843000 34
501 20250403 100500 18771312000 844000 844000 844000 843000 42
502 20250403 100400 18735866000 844000 844000 844000 843000 50
503 20250403 100300 18693682000 843000 843000 844000 843000 153
504 20250403 100200 18564677000 844000 843000 844000 843000 54
505 20250403 100100 18519140000 843000 844000 844000 842000 94
506 20250403 100000 18439879000 844000 843000 844000 842000 68
507 20250403 095900 18382524000 843000 843000 843000 843000 129
508 20250403 095800 18273777000 843000 843000 843000 842000 68
509 20250403 095700 18216494000 842000 843000 843000 841000 100
510 20250403 095600 18132284000 843000 842000 843000 841000 91
511 20250403 095500 18055667000 842000 842000 843000 841000 102
512 20250403 095400 17969760000 843000 843000 843000 842000 31
513 20250403 095300 17943641000 843000 842000 843000 841000 90
514 20250403 095200 17867841000 841000 841000 842000 840000 140
515 20250403 095100 17750086000 841000 841000 841000 840000 55
516 20250403 095000 17703851000 841000 842000 842000 840000 75
517 20250403 094900 17640786000 841000 841000 842000 841000 21
518 20250403 094800 17623115000 841000 842000 842000 841000 61
519 20250403 094700 17571795000 842000 843000 843000 841000 85
520 20250403 094600 17500282000 842000 842000 843000 840000 210
521 20250403 094500 17323420000 842000 845000 845000 842000 145
522 20250403 094400 17201300000 845000 840000 845000 840000 420
523 20250403 094300 16847535000 840000 841000 841000 839000 170
524 20250403 094200 16704808000 840000 843000 843000 840000 242
525 20250403 094100 16501445000 843000 841000 844000 841000 102
526 20250403 094000 16415565000 842000 838000 845000 836000 537
527 20250403 093900 15963633000 838000 838000 838000 836000 122
528 20250403 093800 15861446000 838000 835000 839000 835000 270
529 20250403 093700 15635402000 835000 833000 835000 833000 154
530 20250403 093600 15507059000 833000 834000 834000 832000 254
531 20250403 093500 15295448000 834000 835000 835000 832000 184
532 20250403 093400 15142053000 834000 836000 837000 832000 247
533 20250403 093300 14936041000 837000 836000 837000 835000 166
534 20250403 093200 14797250000 836000 836000 836000 835000 243
535 20250403 093100 14594149000 836000 838000 838000 834000 292
536 20250403 093000 14350042000 838000 838000 838000 837000 161
537 20250403 092900 14215149000 838000 839000 839000 838000 108
538 20250403 092800 14124556000 839000 839000 845000 837000 556
539 20250403 092700 13657169000 840000 839000 841000 837000 354
540 20250403 092600 13360089000 839000 842000 843000 839000 465
541 20250403 092500 12969269000 842000 840000 843000 840000 261
542 20250403 092400 12749732500 840000 839000 841000 839000 338
543 20250403 092300 12465944500 839000 839000 839000 838000 206
544 20250403 092200 12293184500 839000 840000 840000 838000 390
545 20250403 092100 11965817500 841000 837000 842000 837000 427
546 20250403 092000 11607319000 838000 837000 838000 836000 321
547 20250403 091900 11338730000 837000 835000 837000 835000 289
548 20250403 091800 11097086000 835000 836000 837000 835000 436
549 20250403 091700 10732747000 837000 835000 837000 835000 113
550 20250403 091600 10638300500 834000 831000 838000 831000 518
551 20250403 091500 10206744500 831000 833000 834000 831000 295
552 20250403 091400 9961309500 833000 831000 836000 831000 828
553 20250403 091300 9272588500 831000 833000 833000 830000 555
554 20250403 091200 8810855500 833000 833000 833000 832000 182
555 20250403 091100 8659256500 832000 833000 833000 832000 132
556 20250403 091000 8549305500 833000 834000 834000 832000 266
557 20250403 090900 8327830500 834000 834000 834000 833000 194
558 20250403 090800 8166083500 834000 834000 835000 833000 453
559 20250403 090700 7788347500 834000 832000 835000 832000 322
560 20250403 090600 7519892000 832000 829000 832000 827000 737
561 20250403 090500 6908857000 829000 829000 829000 827000 479
562 20250403 090400 6511973500 829000 829000 830000 828000 1039
563 20250403 090300 5650236000 830000 830000 831000 829000 640
564 20250403 090200 5119068000 830000 829000 833000 827000 1837
565 20250403 090100 3594276000 829000 830000 833000 824000 920
566 20250403 090000 2832169000 833000 832000 839000 818000 3423