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

580
010130/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183800,17175324500,711000,711000,711000,711000,1108
20250403,183700,17175324500,711000,711000,711000,711000,0
20250403,183600,17175324500,711000,711000,711000,711000,0
20250403,183500,17175324500,711000,711000,711000,711000,0
20250403,183400,17175324500,711000,711000,711000,711000,0
20250403,183300,17175324500,711000,711000,711000,711000,0
20250403,183200,17175324500,711000,711000,711000,711000,0
20250403,183100,17175324500,711000,711000,711000,711000,0
20250403,183000,17175324500,711000,711000,711000,711000,0
20250403,182900,17175324500,711000,711000,711000,711000,0
20250403,182800,17175324500,711000,711000,711000,711000,0
20250403,182700,17175324500,711000,711000,711000,711000,0
20250403,182600,17175324500,711000,711000,711000,711000,0
20250403,182500,17175324500,711000,711000,711000,711000,0
20250403,182400,17175324500,711000,711000,711000,711000,0
20250403,182300,17175324500,711000,711000,711000,711000,0
20250403,182200,17175324500,711000,711000,711000,711000,0
20250403,182100,17175324500,711000,711000,711000,711000,0
20250403,182000,17175324500,711000,711000,711000,711000,0
20250403,181900,17175324500,711000,711000,711000,711000,0
20250403,181800,17175324500,711000,711000,711000,711000,0
20250403,181700,17175324500,711000,711000,711000,711000,0
20250403,181600,17175324500,711000,711000,711000,711000,0
20250403,181500,17175324500,711000,711000,711000,711000,0
20250403,181400,17175324500,711000,711000,711000,711000,0
20250403,181300,17175324500,711000,711000,711000,711000,0
20250403,181200,17175324500,711000,711000,711000,711000,0
20250403,181100,17175324500,711000,711000,711000,711000,0
20250403,181000,17175324500,711000,711000,711000,711000,0
20250403,180900,17175324500,711000,711000,711000,711000,0
20250403,180800,17175324500,711000,711000,711000,711000,1108
20250403,180700,17175324500,711000,711000,711000,711000,0
20250403,180600,17175324500,711000,711000,711000,711000,0
20250403,180500,17175324500,711000,711000,711000,711000,0
20250403,180400,17175324500,711000,711000,711000,711000,0
20250403,180300,17175324500,711000,711000,711000,711000,0
20250403,180200,17175324500,711000,711000,711000,711000,0
20250403,180100,17175324500,711000,711000,711000,711000,0
20250403,180000,17175324500,711000,711000,711000,711000,0
20250403,175900,17175324500,711000,711000,711000,711000,0
20250403,175800,17175324500,711000,711000,711000,711000,0
20250403,175700,17175324500,711000,711000,711000,711000,0
20250403,175600,17175324500,711000,711000,711000,711000,0
20250403,175500,17175324500,711000,711000,711000,711000,0
20250403,175400,17175324500,711000,711000,711000,711000,0
20250403,175300,17175324500,711000,711000,711000,711000,0
20250403,175200,17175324500,711000,711000,711000,711000,0
20250403,175100,17175324500,711000,711000,711000,711000,0
20250403,175000,17175324500,711000,711000,711000,711000,0
20250403,174900,17175324500,711000,711000,711000,711000,0
20250403,174800,17175324500,711000,711000,711000,711000,0
20250403,174700,17175324500,711000,711000,711000,711000,0
20250403,174600,17175324500,711000,711000,711000,711000,0
20250403,174500,17175324500,711000,711000,711000,711000,0
20250403,174400,17175324500,711000,711000,711000,711000,0
20250403,174300,17175324500,711000,711000,711000,711000,0
20250403,174200,17175324500,711000,711000,711000,711000,0
20250403,174100,17175324500,711000,711000,711000,711000,0
20250403,174000,17175324500,711000,711000,711000,711000,0
20250403,173900,17175324500,711000,711000,711000,711000,0
20250403,173800,17175324500,711000,711000,711000,711000,1108
20250403,173700,17175324500,711000,711000,711000,711000,0
20250403,173600,17175324500,711000,711000,711000,711000,0
20250403,173500,17175324500,711000,711000,711000,711000,0
20250403,173400,17175324500,711000,711000,711000,711000,0
20250403,173300,17175324500,711000,711000,711000,711000,0
20250403,173200,17175324500,711000,711000,711000,711000,0
20250403,173100,17175324500,711000,711000,711000,711000,0
20250403,173000,17175324500,711000,711000,711000,711000,0
20250403,172900,17175324500,711000,711000,711000,711000,0
20250403,172800,17175324500,711000,711000,711000,711000,0
20250403,172700,17175324500,711000,711000,711000,711000,0
20250403,172600,17175324500,711000,711000,711000,711000,0
20250403,172500,17175324500,711000,711000,711000,711000,0
20250403,172400,17175324500,711000,711000,711000,711000,0
20250403,172300,17175324500,711000,711000,711000,711000,0
20250403,172200,17175324500,711000,711000,711000,711000,0
20250403,172100,17175324500,711000,711000,711000,711000,0
20250403,172000,17175324500,711000,711000,711000,711000,0
20250403,171900,17175324500,711000,711000,711000,711000,0
20250403,171800,17175324500,711000,711000,711000,711000,0
20250403,171700,17175324500,711000,711000,711000,711000,0
20250403,171600,17175324500,711000,711000,711000,711000,0
20250403,171500,17175324500,711000,711000,711000,711000,0
20250403,171400,17175324500,711000,711000,711000,711000,0
20250403,171300,17175324500,711000,711000,711000,711000,0
20250403,171200,17175324500,711000,711000,711000,711000,0
20250403,171100,17175324500,711000,711000,711000,711000,0
20250403,171000,17175324500,711000,711000,711000,711000,0
20250403,170900,17175324500,711000,711000,711000,711000,0
20250403,170800,17175324500,711000,711000,711000,711000,1108
20250403,170700,17175324500,711000,711000,711000,711000,0
20250403,170600,17175324500,711000,711000,711000,711000,0
20250403,170500,17175324500,711000,711000,711000,711000,0
20250403,170400,17175324500,711000,711000,711000,711000,0
20250403,170300,17175324500,711000,711000,711000,711000,0
20250403,170200,17175324500,711000,711000,711000,711000,0
20250403,170100,17175324500,711000,711000,711000,711000,0
20250403,170000,17175324500,711000,711000,711000,711000,0
20250403,165900,17175324500,711000,711000,711000,711000,0
20250403,165800,17175324500,711000,711000,711000,711000,0
20250403,165700,17175324500,711000,711000,711000,711000,0
20250403,165600,17175324500,711000,711000,711000,711000,0
20250403,165500,17175324500,711000,711000,711000,711000,0
20250403,165400,17175324500,711000,711000,711000,711000,0
20250403,165300,17175324500,711000,711000,711000,711000,0
20250403,165200,17175324500,711000,711000,711000,711000,0
20250403,165100,17175324500,711000,711000,711000,711000,0
20250403,165000,17175324500,711000,711000,711000,711000,0
20250403,164900,17175324500,711000,711000,711000,711000,0
20250403,164800,17175324500,711000,711000,711000,711000,0
20250403,164700,17175324500,711000,711000,711000,711000,0
20250403,164600,17175324500,711000,711000,711000,711000,0
20250403,164500,17175324500,711000,711000,711000,711000,0
20250403,164400,17175324500,711000,711000,711000,711000,0
20250403,164300,17175324500,711000,711000,711000,711000,0
20250403,164200,17175324500,711000,711000,711000,711000,0
20250403,164100,17175324500,711000,711000,711000,711000,0
20250403,164000,17175324500,711000,711000,711000,711000,0
20250403,163900,17175324500,711000,711000,711000,711000,0
20250403,163800,17175324500,711000,711000,711000,711000,1108
20250403,163700,17175324500,711000,711000,711000,711000,0
20250403,163600,17175324500,711000,711000,711000,711000,0
20250403,163500,17175324500,711000,711000,711000,711000,0
20250403,163400,17175324500,711000,711000,711000,711000,0
20250403,163300,17175324500,711000,711000,711000,711000,0
20250403,163200,17175324500,711000,711000,711000,711000,0
20250403,163100,17175324500,711000,711000,711000,711000,0
20250403,163000,17175324500,711000,711000,711000,711000,0
20250403,162900,17175324500,711000,711000,711000,711000,0
20250403,162800,17175324500,711000,711000,711000,711000,0
20250403,162700,17175324500,711000,711000,711000,711000,0
20250403,162600,17175324500,711000,711000,711000,711000,0
20250403,162500,17175324500,711000,711000,711000,711000,0
20250403,162400,17175324500,711000,711000,711000,711000,0
20250403,162300,17175324500,711000,711000,711000,711000,0
20250403,162200,17175324500,711000,711000,711000,711000,0
20250403,162100,17175324500,711000,711000,711000,711000,0
20250403,162000,17175324500,711000,711000,711000,711000,0
20250403,161900,17175324500,711000,711000,711000,711000,0
20250403,161800,17175324500,711000,711000,711000,711000,0
20250403,161700,17175324500,711000,711000,711000,711000,0
20250403,161600,17175324500,711000,711000,711000,711000,0
20250403,161500,17175324500,711000,711000,711000,711000,0
20250403,161400,17175324500,711000,711000,711000,711000,0
20250403,161300,17175324500,711000,711000,711000,711000,0
20250403,161200,17175324500,711000,711000,711000,711000,0
20250403,161100,17175324500,711000,711000,711000,711000,0
20250403,161000,17175324500,711000,711000,711000,711000,0
20250403,160900,17175324500,711000,711000,711000,711000,0
20250403,160800,17175324500,711000,711000,711000,711000,1108
20250403,160700,17175324500,711000,711000,711000,711000,0
20250403,160600,17175324500,711000,711000,711000,711000,0
20250403,160500,17175324500,711000,711000,711000,711000,0
20250403,160400,17175324500,711000,711000,711000,711000,0
20250403,160300,17175324500,711000,711000,711000,711000,0
20250403,160200,17175324500,711000,711000,711000,711000,0
20250403,160100,17175324500,711000,711000,711000,711000,0
20250403,160000,17175324500,711000,711000,711000,711000,0
20250403,155900,17175324500,711000,711000,711000,711000,0
20250403,155800,17175324500,711000,711000,711000,711000,0
20250403,155700,17175324500,711000,711000,711000,711000,0
20250403,155600,17175324500,711000,711000,711000,711000,0
20250403,155500,17175324500,711000,711000,711000,711000,0
20250403,155400,17175324500,711000,711000,711000,711000,0
20250403,155300,17175324500,711000,711000,711000,711000,0
20250403,155200,17175324500,711000,711000,711000,711000,0
20250403,155100,17175324500,711000,711000,711000,711000,0
20250403,155000,17175324500,711000,711000,711000,711000,0
20250403,154900,17175324500,711000,711000,711000,711000,0
20250403,154800,17175324500,711000,711000,711000,711000,0
20250403,154700,17175324500,711000,711000,711000,711000,0
20250403,154600,17175324500,711000,711000,711000,711000,0
20250403,154500,17175324500,711000,711000,711000,711000,0
20250403,154400,17175324500,711000,711000,711000,711000,0
20250403,154300,17175324500,711000,711000,711000,711000,0
20250403,154200,17175324500,711000,711000,711000,711000,0
20250403,154100,17175324500,711000,711000,711000,711000,0
20250403,154000,17175324500,711000,711000,711000,711000,0
20250403,153900,17175324500,711000,711000,711000,711000,0
20250403,153800,17175324500,711000,711000,711000,711000,1108
20250403,153700,17175324500,711000,711000,711000,711000,0
20250403,153600,17175324500,711000,711000,711000,711000,0
20250403,153500,17175324500,711000,711000,711000,711000,0
20250403,153400,17175324500,711000,711000,711000,711000,0
20250403,153300,17175324500,711000,711000,711000,711000,0
20250403,153200,17175324500,711000,711000,711000,711000,0
20250403,153100,17175324500,711000,711000,711000,711000,0
20250403,153000,17175324500,711000,711000,711000,711000,1108
20250403,152900,16387536500,704000,704000,704000,704000,0
20250403,152800,16387536500,704000,704000,704000,704000,0
20250403,152700,16387536500,704000,704000,704000,704000,0
20250403,152600,16387536500,704000,704000,704000,704000,0
20250403,152500,16387536500,704000,704000,704000,704000,0
20250403,152400,16387536500,704000,704000,704000,704000,0
20250403,152300,16387536500,704000,704000,704000,704000,0
20250403,152200,16387536500,704000,704000,704000,704000,0
20250403,152100,16387536500,704000,704000,704000,704000,0
20250403,152000,16387536500,704000,704000,704000,704000,0
20250403,151900,16387536500,704000,701000,704000,701000,59
20250403,151800,16346090500,701000,702000,702000,701000,97
20250403,151700,16278049500,702000,701000,702000,701000,151
20250403,151600,16172165500,702000,702000,702000,701000,132
20250403,151500,16079556500,703000,703000,703000,701000,382
20250403,151400,15811384500,702000,702000,703000,702000,125
20250403,151300,15723617500,702000,702000,703000,702000,128
20250403,151200,15633747500,702000,703000,703000,702000,153
20250403,151100,15526303500,702000,703000,704000,702000,202
20250403,151000,15384349500,703000,703000,704000,703000,111
20250403,150900,15306313500,704000,703000,704000,703000,161
20250403,150800,15193092000,703000,705000,705000,703000,199
20250403,150700,15053019000,705000,705000,705000,704000,96
20250403,150600,14985402000,704000,704000,705000,704000,17
20250403,150500,14973420000,704000,705000,705000,704000,25
20250403,150400,14955802000,705000,704000,705000,704000,13
20250403,150300,14946641000,704000,704000,705000,704000,13
20250403,150200,14937482000,705000,704000,705000,704000,15
20250403,150100,14926913000,705000,704000,705000,704000,29
20250403,150000,14906482000,705000,704000,705000,704000,35
20250403,145900,14881829000,704000,704000,705000,704000,89
20250403,145800,14819153000,704000,705000,705000,704000,62
20250403,145700,14775492000,705000,704000,705000,704000,43
20250403,145600,14745205000,704000,704000,705000,704000,41
20250403,145500,14716331000,705000,705000,705000,704000,31
20250403,145400,14694495000,704000,704000,705000,704000,31
20250403,145300,14672664000,704000,705000,705000,704000,29
20250403,145200,14652233000,704000,705000,705000,704000,28
20250403,145100,14632513000,704000,704000,705000,704000,36
20250403,145000,14607151000,705000,705000,705000,704000,54
20250403,144900,14569091000,704000,705000,705000,704000,30
20250403,144800,14547954000,704000,704000,705000,704000,51
20250403,144700,14512022000,705000,705000,705000,704000,59
20250403,144600,14470463000,705000,704000,705000,704000,32
20250403,144500,14447910000,705000,705000,705000,704000,86
20250403,144400,14387292000,705000,705000,705000,704000,69
20250403,144300,14338675000,705000,704000,705000,704000,29
20250403,144200,14318248000,704000,704000,705000,703000,61
20250403,144100,14275315000,704000,704000,705000,703000,148
20250403,144000,14171132000,703000,703000,704000,703000,42
20250403,143900,14141594000,704000,703000,704000,703000,57
20250403,143800,14101498000,704000,703000,704000,703000,41
20250403,143700,14072661000,704000,703000,704000,703000,43
20250403,143600,14042415000,703000,704000,704000,703000,257
20250403,143500,13861531000,704000,704000,705000,704000,55
20250403,143400,13822780000,704000,704000,705000,704000,66
20250403,143300,13776289000,704000,704000,705000,704000,60
20250403,143200,13734023000,705000,704000,705000,704000,58
20250403,143100,13693164000,704000,705000,706000,704000,273
20250403,143000,13500719000,705000,705000,706000,705000,31
20250403,142900,13478854000,705000,705000,706000,705000,43
20250403,142800,13448523000,705000,705000,706000,705000,104
20250403,142700,13375165000,705000,705000,707000,705000,43
20250403,142600,13344816000,705000,706000,706000,705000,42
20250403,142500,13315174000,705000,706000,706000,705000,90
20250403,142400,13251694000,706000,705000,706000,705000,49
20250403,142300,13217129000,705000,706000,707000,705000,52
20250403,142200,13180416000,706000,705000,706000,705000,49
20250403,142100,13145854000,705000,705000,707000,705000,50
20250403,142000,13110562500,705000,706000,706000,705000,87
20250403,141900,13049191500,706000,705000,706000,705000,70
20250403,141800,12999812500,705000,707000,707000,705000,36
20250403,141700,12974413500,706000,706000,707000,706000,31
20250403,141600,12952519500,706000,707000,707000,706000,69
20250403,141500,12903795500,707000,706000,707000,706000,34
20250403,141400,12879774500,706000,706000,707000,706000,20
20250403,141300,12865651500,706000,706000,707000,706000,48
20250403,141200,12831748500,706000,707000,707000,706000,39
20250403,141100,12804204500,707000,707000,707000,706000,37
20250403,141000,12778066500,706000,706000,707000,705000,130
20250403,140900,12686285500,706000,707000,707000,706000,27
20250403,140800,12667212500,706000,707000,707000,706000,48
20250403,140700,12633308500,707000,707000,707000,706000,64
20250403,140600,12588102500,706000,706000,707000,706000,52
20250403,140500,12551371500,707000,708000,709000,706000,430
20250403,140400,12247246500,708000,709000,710000,708000,74
20250403,140300,12194790500,709000,710000,710000,709000,24
20250403,140200,12177764500,710000,710000,710000,709000,22
20250403,140100,12162160500,710000,710000,710000,709000,44
20250403,140000,12130929500,710000,709000,710000,709000,14
20250403,135900,12121000500,709000,710000,710000,709000,20
20250403,135800,12106804500,710000,709000,710000,709000,20
20250403,135700,12092621500,710000,710000,710000,709000,29
20250403,135600,12072043500,709000,710000,710000,709000,46
20250403,135500,12039390500,709000,710000,710000,709000,15
20250403,135400,12028744500,710000,709000,710000,709000,18
20250403,135300,12015970500,710000,709000,710000,709000,20
20250403,135200,12001784500,710000,709000,710000,709000,22
20250403,135100,11986167500,709000,708000,710000,708000,45
20250403,135000,11954261500,709000,709000,709000,708000,26
20250403,134900,11935831500,708000,709000,709000,708000,29
20250403,134800,11915284500,709000,708000,709000,708000,11
20250403,134700,11907489500,709000,709000,709000,708000,37
20250403,134600,11881273500,709000,710000,710000,709000,47
20250403,134500,11847949500,710000,709000,710000,709000,31
20250403,134400,11825956500,710000,710000,710000,709000,22
20250403,134300,11810341500,709000,710000,711000,709000,68
20250403,134200,11762063500,711000,712000,712000,710000,17
20250403,134100,11749977500,710000,712000,712000,710000,36
20250403,134000,11724357500,712000,709000,712000,708000,340
20250403,133900,11483002500,709000,709000,709000,708000,20
20250403,133800,11468826500,708000,708000,709000,708000,19
20250403,133700,11455360500,708000,709000,709000,708000,26
20250403,133600,11436939500,708000,709000,709000,708000,25
20250403,133500,11419225500,709000,709000,709000,708000,25
20250403,133400,11401508500,709000,709000,709000,708000,24
20250403,133300,11384498500,709000,708000,709000,708000,21
20250403,133200,11369621500,708000,709000,709000,708000,24
20250403,133100,11352614500,708000,709000,709000,708000,15
20250403,133000,11341987500,708000,708000,709000,708000,9
20250403,132900,11335612500,709000,709000,709000,708000,23
20250403,132800,11319322500,708000,709000,709000,708000,16
20250403,132700,11307979500,709000,708000,709000,708000,12
20250403,132600,11299477500,709000,709000,709000,708000,16
20250403,132500,11288140500,708000,708000,709000,708000,20
20250403,132400,11273971500,708000,709000,709000,708000,13
20250403,132300,11264760500,709000,708000,709000,708000,18
20250403,132200,11252000500,709000,709000,709000,708000,13
20250403,132100,11242789500,708000,708000,709000,708000,27
20250403,132000,11223661500,709000,709000,709000,708000,18
20250403,131900,11210903500,709000,708000,709000,708000,15
20250403,131800,11200274500,708000,709000,709000,708000,21
20250403,131700,11185388500,708000,709000,709000,708000,29
20250403,131600,11164843500,708000,708000,709000,708000,8
20250403,131500,11159175500,708000,708000,709000,708000,15
20250403,131400,11148551500,709000,708000,709000,708000,34
20250403,131300,11124470500,709000,708000,709000,708000,18
20250403,131200,11111721500,708000,709000,709000,708000,13
20250403,131100,11102505500,708000,708000,709000,708000,21
20250403,131000,11087626500,708000,708000,709000,708000,34
20250403,130900,11063546500,709000,708000,709000,708000,11
20250403,130800,11055751500,709000,708000,709000,708000,19
20250403,130700,11042288500,709000,708000,709000,708000,19
20250403,130600,11028827500,708000,708000,709000,708000,18
20250403,130500,11016080500,708000,708000,709000,707000,77
20250403,130400,10961564500,708000,707000,708000,707000,14
20250403,130300,10951656500,708000,708000,709000,708000,119
20250403,130200,10867403500,707000,707000,708000,707000,29
20250403,130100,10846894500,707000,708000,708000,707000,22
20250403,130000,10831320500,709000,709000,709000,708000,28
20250403,125900,10811485500,708000,708000,709000,708000,23
20250403,125800,10795199500,708000,708000,709000,708000,23
20250403,125700,10778907500,708000,709000,709000,708000,13
20250403,125600,10769697500,708000,708000,709000,708000,32
20250403,125500,10747026500,709000,708000,709000,708000,17
20250403,125400,10734983500,709000,708000,709000,708000,113
20250403,125300,10654964500,708000,707000,708000,707000,19
20250403,125200,10641519500,707000,708000,708000,707000,16
20250403,125100,10630203500,708000,707000,708000,707000,17
20250403,125000,10618175500,707000,707000,708000,707000,21
20250403,124900,10603318500,708000,707000,708000,707000,31
20250403,124800,10581377500,708000,707000,708000,707000,6
20250403,124700,10577133500,708000,707000,708000,707000,12
20250403,124600,10568642500,708000,708000,708000,707000,20
20250403,124500,10554495500,707000,707000,708000,707000,10
20250403,124400,10547419500,708000,707000,708000,707000,17
20250403,124300,10535392500,708000,707000,708000,707000,24
20250403,124200,10518405500,708000,708000,709000,708000,15
20250403,124100,10507779500,708000,708000,709000,708000,10
20250403,124000,10500694500,708000,708000,709000,708000,17
20250403,123900,10488652500,709000,709000,709000,708000,32
20250403,123800,10465989500,709000,708000,709000,708000,29
20250403,123700,10445450500,708000,709000,709000,708000,16
20250403,123600,10434113500,708000,708000,709000,708000,9
20250403,123500,10427737500,708000,709000,709000,708000,36
20250403,123400,10402238500,709000,708000,709000,708000,32
20250403,123300,10379562500,708000,708000,709000,708000,9
20250403,123200,10373188500,708000,708000,709000,708000,16
20250403,123100,10361853500,708000,709000,709000,708000,8
20250403,123000,10356186500,708000,709000,709000,708000,21
20250403,122900,10341311500,709000,709000,709000,708000,29
20250403,122800,10320758500,709000,709000,709000,708000,17
20250403,122700,10308709500,708000,708000,709000,708000,33
20250403,122600,10285334500,708000,708000,709000,708000,65
20250403,122500,10239263500,708000,708000,709000,708000,10
20250403,122400,10232180500,709000,708000,709000,708000,15
20250403,122300,10221549500,709000,708000,709000,708000,114
20250403,122200,10140814500,708000,707000,708000,707000,14
20250403,122100,10130907500,707000,707000,708000,707000,97
20250403,122000,10062322500,707000,707000,707000,706000,27
20250403,121900,10043235500,707000,706000,707000,706000,35
20250403,121800,10018500500,707000,706000,707000,706000,24
20250403,121700,10001538500,707000,707000,708000,706000,77
20250403,121600,9947113500,707000,707000,708000,707000,8
20250403,121500,9941452500,707000,707000,708000,707000,32
20250403,121400,9918823500,707000,708000,708000,707000,16
20250403,121300,9907503500,708000,707000,708000,707000,10
20250403,121200,9900426500,707000,708000,708000,707000,21
20250403,121100,9885562500,708000,708000,708000,707000,19
20250403,121000,9872120500,707000,707000,708000,707000,17
20250403,120900,9860096500,707000,708000,708000,707000,50
20250403,120800,9824702500,708000,707000,708000,706000,88
20250403,120700,9762488500,707000,707000,707000,706000,25
20250403,120600,9744824500,706000,706000,707000,706000,12
20250403,120500,9736347500,706000,706000,707000,706000,19
20250403,120400,9722919500,707000,706000,707000,706000,15
20250403,120300,9712318500,706000,708000,708000,706000,137
20250403,120200,9615483500,707000,708000,708000,707000,12
20250403,120100,9606990500,708000,708000,708000,707000,11
20250403,120000,9599206500,707000,708000,708000,707000,17
20250403,115900,9587172500,708000,708000,708000,707000,30
20250403,115800,9565948500,708000,708000,708000,707000,18
20250403,115700,9553218500,707000,708000,708000,707000,64
20250403,115600,9507911500,708000,708000,709000,707000,28
20250403,115500,9488085500,708000,707000,713000,707000,494
20250403,115400,9137638500,708000,707000,708000,707000,23
20250403,115300,9121374500,708000,707000,708000,707000,9
20250403,115200,9115005500,707000,707000,708000,707000,61
20250403,115100,9071865500,708000,707000,708000,707000,82
20250403,115000,9013886500,708000,707000,708000,707000,35
20250403,114900,8989128000,708000,707000,708000,707000,17
20250403,114800,8977104000,707000,708000,708000,707000,20
20250403,114700,8962957000,707000,707000,708000,707000,14
20250403,114600,8953056000,708000,707000,708000,707000,31
20250403,114500,8931120000,708000,708000,708000,707000,29
20250403,114400,8910590000,707000,707000,708000,707000,21
20250403,114300,8895729000,708000,709000,709000,708000,63
20250403,114200,8851117000,708000,708000,709000,708000,14
20250403,114100,8841204000,709000,708000,709000,708000,12
20250403,114000,8832701000,708000,709000,709000,708000,21
20250403,113900,8817824000,709000,708000,709000,708000,27
20250403,113800,8798690000,710000,709000,710000,708000,21
20250403,113700,8783790000,710000,709000,710000,708500,97
20250403,113600,8715031000,709000,710000,710000,709000,19
20250403,113500,8701546000,710000,710000,711000,710000,15
20250403,113400,8690894000,710000,711000,711000,710000,56
20250403,113300,8651107000,710000,710000,711000,710000,38
20250403,113200,8624113000,711000,711000,711000,710000,31
20250403,113100,8602090000,711000,710000,711000,710000,31
20250403,113000,8580076000,710000,712000,712000,710000,52
20250403,112900,8543106000,712000,712000,712000,711000,21
20250403,112800,8528164000,711000,712000,712000,710000,31
20250403,112700,8506121000,711000,712000,712000,711000,16
20250403,112600,8494738000,712000,712000,712000,711000,18
20250403,112500,8481932000,711000,711000,712000,710000,78
20250403,112400,8426475000,711000,710000,711000,710000,19
20250403,112300,8412981500,710000,711500,712000,710000,30
20250403,112200,8391649000,712000,712000,712000,711000,40
20250403,112100,8363180000,712000,712000,712000,711000,59
20250403,112000,8321176000,712000,713000,713000,712000,17
20250403,111900,8309066000,713000,713000,714000,712000,21
20250403,111800,8294088000,712000,713000,714000,712000,21
20250403,111700,8279107000,714000,712000,714000,712000,18
20250403,111600,8266272000,713000,712000,713000,712000,49
20250403,111500,8231339000,713000,712000,713000,711000,61
20250403,111400,8187901000,712000,711500,712000,711000,10
20250403,111300,8180784000,711500,713000,714000,711000,46
20250403,111200,8148034500,713000,714000,714000,712000,32
20250403,111100,8125219500,714000,715000,715000,712000,38
20250403,111000,8098089500,714000,712500,714000,712500,87
20250403,110900,8036026000,712500,713000,713000,712000,33
20250403,110800,8012510000,712000,709000,712000,709000,96
20250403,110700,7944301500,709000,710000,711000,709000,18
20250403,110600,7931521000,710000,710000,711000,710000,15
20250403,110500,7920865500,711000,710000,711000,709000,32
20250403,110400,7898142500,709000,710000,710000,709000,33
20250403,110300,7874726500,709000,710000,710000,709000,20
20250403,110200,7860533500,710000,710000,711000,710000,39
20250403,110100,7832842500,709000,710000,710000,708000,50
20250403,110000,7797389500,709000,710000,710000,709000,12
20250403,105900,7788878500,709000,710000,710000,709000,17
20250403,105800,7776822500,710000,710000,711000,709000,49
20250403,105700,7742034500,711000,710000,711000,709000,45
20250403,105600,7710085500,710000,709000,710000,708000,36
20250403,105500,7684557500,709000,709000,709000,708000,24
20250403,105400,7667551500,708000,707000,709000,707000,34
20250403,105300,7643473500,707000,708000,711000,707000,170
20250403,105200,7523047500,708000,708000,708000,707000,35
20250403,105100,7498293500,707000,707000,708000,707000,21
20250403,105000,7483440500,706000,707000,708000,706000,33
20250403,104900,7460110500,707000,707000,708000,707000,49
20250403,104800,7425460500,707000,708000,708000,707000,19
20250403,104700,7412018500,707000,705000,708000,705000,299
20250403,104600,7200844500,706000,705000,706000,705000,33
20250403,104500,7177575500,705000,705000,706000,704000,178
20250403,104400,7052093500,705000,705000,706000,704000,74
20250403,104300,6999944500,706000,705000,706000,705000,130
20250403,104200,6908292500,705000,706000,706000,705000,123
20250403,104100,6821558500,706000,706000,706000,705000,54
20250403,104000,6783470500,706000,706000,706000,705000,56
20250403,103900,6743967000,705000,706000,706000,705000,29
20250403,103800,6723510000,706000,706000,706000,705000,68
20250403,103700,6675544000,705000,705000,706000,705000,51
20250403,103600,6639579000,705000,706000,706000,705000,40
20250403,103500,6611362000,705000,706000,706000,705000,59
20250403,103400,6569738000,706000,706000,706000,705000,52
20250403,103300,6533060000,705000,706000,706000,705000,40
20250403,103200,6504834000,706000,705000,706000,705000,48
20250403,103100,6470982000,705000,705000,706000,705000,62
20250403,103000,6427256000,706000,707000,707000,705000,161
20250403,102900,6313595000,706000,708000,708000,706000,169
20250403,102800,6194127000,707000,708000,709000,707000,95
20250403,102700,6126875000,708000,709000,709000,708000,30
20250403,102600,6105629000,708000,709000,709000,708000,23
20250403,102500,6089343000,709000,708000,709000,708000,40
20250403,102400,6061020000,708000,708000,709000,708000,46
20250403,102300,6028443000,708000,710000,710000,708000,34
20250403,102200,6004350000,709000,709000,710000,709000,54
20250403,102100,5966061000,710000,709000,710000,708000,124
20250403,102000,5878137000,709000,709000,709000,708000,61
20250403,101900,5834931000,708000,708000,709000,708000,36
20250403,101800,5809431000,708000,708000,709000,708000,36
20250403,101700,5783934000,708000,708000,709000,707000,95
20250403,101600,5716649000,708000,710000,710000,707000,453
20250403,101500,5395504000,710000,710000,711000,710000,14
20250403,101400,5385560000,711000,710000,711000,710000,31
20250403,101300,5363540000,711000,710000,711000,710000,89
20250403,101200,5300337000,710000,710000,711000,710000,20
20250403,101100,5286128000,710000,711000,712000,710000,71
20250403,101000,5235651000,711000,711000,711500,710000,44
20250403,100900,5204371500,712000,713000,713000,711000,132
20250403,100800,5110388500,713000,710000,713000,710000,218
20250403,100700,4955254500,710000,710000,711000,710000,34
20250403,100600,4931099000,711000,711000,711000,710000,29
20250403,100500,4910498000,711000,711000,712000,711000,95
20250403,100400,4842932000,711000,712000,712000,711000,43
20250403,100300,4812338000,711000,711000,712000,711000,10
20250403,100200,4805225000,712000,713000,713000,711000,27
20250403,100100,4786014000,712000,711000,713000,710000,115
20250403,100000,4704137000,712000,710000,712000,709000,84
20250403,095900,4644457000,709000,709000,710000,708000,70
20250403,095800,4594827000,709000,708000,709000,708000,68
20250403,095700,4546658000,708000,710000,711000,708000,359
20250403,095600,4291804000,710000,710000,711000,710000,72
20250403,095500,4240630000,710000,711000,711000,710000,142
20250403,095400,4139714000,710000,711000,712000,710000,50
20250403,095300,4104167000,711000,712000,712000,711000,42
20250403,095200,4074295000,711000,712000,712000,711000,24
20250403,095100,4057228000,712000,711000,712000,711000,28
20250403,095000,4037313000,711000,711000,714000,710000,340
20250403,094900,3795436000,710000,710000,711000,710000,44
20250403,094800,3764171000,710000,712000,712000,710000,61
20250403,094700,3720802000,712000,711000,712000,711000,33
20250403,094600,3697333000,711000,711000,711000,711000,12
20250403,094500,3688801000,711000,711000,712000,710000,31
20250403,094400,3666760000,711000,711000,712000,710000,64
20250403,094300,3621254000,711000,711000,711000,710000,57
20250403,094200,3580738000,711000,711000,712000,711000,21
20250403,094100,3565805000,712000,711000,712000,710000,89
20250403,094000,3502523000,711000,711000,712000,711000,53
20250403,093900,3464829000,712000,712000,712000,711000,42
20250403,093800,3434943000,712000,711000,712000,711000,22
20250403,093700,3419288000,711000,712000,712000,711000,50
20250403,093600,3383696000,712000,714000,714000,712000,142
20250403,093500,3282468000,714000,713000,714000,713000,163
20250403,093400,3166095000,713000,714000,714000,713000,13
20250403,093300,3156821000,713000,713000,714000,713000,68
20250403,093200,3108277000,713000,715000,716000,713000,161
20250403,093100,2993215000,715000,716000,717000,715000,121
20250403,093000,2906561000,716000,719000,720000,716000,198
20250403,092900,2764262000,719000,719000,719000,719000,28
20250403,092800,2744130000,719000,720000,720000,719000,44
20250403,092700,2712456000,720000,721000,721000,720000,41
20250403,092600,2682930000,720000,720000,721000,720000,28
20250403,092500,2662758000,721000,720000,721000,719000,73
20250403,092400,2610186000,721000,720000,721000,720000,148
20250403,092300,2503608000,721000,721000,721000,720000,71
20250403,092200,2452442000,720000,721000,721000,720000,14
20250403,092100,2442351000,720000,722000,722000,720000,14
20250403,092000,2432262000,722000,719000,723000,719000,100
20250403,091900,2360107000,716000,716000,719000,715000,73
20250403,091800,2307804000,716000,715000,716000,715000,39
20250403,091700,2279884000,715000,717000,717000,715000,21
20250403,091600,2264855000,715000,714000,716000,714000,119
20250403,091500,2179751000,714000,718000,719000,714000,186
20250403,091400,2046371000,718000,716000,718000,716000,74
20250403,091300,1993280000,716000,713000,722000,713000,200
20250403,091200,1849861000,714000,708000,714000,708000,263
20250403,091100,1662690000,708000,707000,708000,707000,141
20250403,091000,1562952000,706000,706000,707000,706000,228
20250403,090900,1401918000,707000,708000,708000,706000,103
20250403,090800,1329078000,708000,708000,709000,707000,131
20250403,090700,1236323000,708000,709000,709000,706000,123
20250403,090600,1149301500,709000,710000,710000,707000,112
20250403,090500,1069960500,710000,711000,711000,708000,104
20250403,090400,996225000,710000,712000,713000,708000,501
20250403,090300,640457000,713000,715000,716000,713000,123
20250403,090200,552659000,714000,715000,715000,711000,222
20250403,090100,394100000,715000,713000,716000,711000,104
20250403,090000,319881000,713000,710000,725000,710000,449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183800 17175324500 711000 711000 711000 711000 1108
3 20250403 183700 17175324500 711000 711000 711000 711000 0
4 20250403 183600 17175324500 711000 711000 711000 711000 0
5 20250403 183500 17175324500 711000 711000 711000 711000 0
6 20250403 183400 17175324500 711000 711000 711000 711000 0
7 20250403 183300 17175324500 711000 711000 711000 711000 0
8 20250403 183200 17175324500 711000 711000 711000 711000 0
9 20250403 183100 17175324500 711000 711000 711000 711000 0
10 20250403 183000 17175324500 711000 711000 711000 711000 0
11 20250403 182900 17175324500 711000 711000 711000 711000 0
12 20250403 182800 17175324500 711000 711000 711000 711000 0
13 20250403 182700 17175324500 711000 711000 711000 711000 0
14 20250403 182600 17175324500 711000 711000 711000 711000 0
15 20250403 182500 17175324500 711000 711000 711000 711000 0
16 20250403 182400 17175324500 711000 711000 711000 711000 0
17 20250403 182300 17175324500 711000 711000 711000 711000 0
18 20250403 182200 17175324500 711000 711000 711000 711000 0
19 20250403 182100 17175324500 711000 711000 711000 711000 0
20 20250403 182000 17175324500 711000 711000 711000 711000 0
21 20250403 181900 17175324500 711000 711000 711000 711000 0
22 20250403 181800 17175324500 711000 711000 711000 711000 0
23 20250403 181700 17175324500 711000 711000 711000 711000 0
24 20250403 181600 17175324500 711000 711000 711000 711000 0
25 20250403 181500 17175324500 711000 711000 711000 711000 0
26 20250403 181400 17175324500 711000 711000 711000 711000 0
27 20250403 181300 17175324500 711000 711000 711000 711000 0
28 20250403 181200 17175324500 711000 711000 711000 711000 0
29 20250403 181100 17175324500 711000 711000 711000 711000 0
30 20250403 181000 17175324500 711000 711000 711000 711000 0
31 20250403 180900 17175324500 711000 711000 711000 711000 0
32 20250403 180800 17175324500 711000 711000 711000 711000 1108
33 20250403 180700 17175324500 711000 711000 711000 711000 0
34 20250403 180600 17175324500 711000 711000 711000 711000 0
35 20250403 180500 17175324500 711000 711000 711000 711000 0
36 20250403 180400 17175324500 711000 711000 711000 711000 0
37 20250403 180300 17175324500 711000 711000 711000 711000 0
38 20250403 180200 17175324500 711000 711000 711000 711000 0
39 20250403 180100 17175324500 711000 711000 711000 711000 0
40 20250403 180000 17175324500 711000 711000 711000 711000 0
41 20250403 175900 17175324500 711000 711000 711000 711000 0
42 20250403 175800 17175324500 711000 711000 711000 711000 0
43 20250403 175700 17175324500 711000 711000 711000 711000 0
44 20250403 175600 17175324500 711000 711000 711000 711000 0
45 20250403 175500 17175324500 711000 711000 711000 711000 0
46 20250403 175400 17175324500 711000 711000 711000 711000 0
47 20250403 175300 17175324500 711000 711000 711000 711000 0
48 20250403 175200 17175324500 711000 711000 711000 711000 0
49 20250403 175100 17175324500 711000 711000 711000 711000 0
50 20250403 175000 17175324500 711000 711000 711000 711000 0
51 20250403 174900 17175324500 711000 711000 711000 711000 0
52 20250403 174800 17175324500 711000 711000 711000 711000 0
53 20250403 174700 17175324500 711000 711000 711000 711000 0
54 20250403 174600 17175324500 711000 711000 711000 711000 0
55 20250403 174500 17175324500 711000 711000 711000 711000 0
56 20250403 174400 17175324500 711000 711000 711000 711000 0
57 20250403 174300 17175324500 711000 711000 711000 711000 0
58 20250403 174200 17175324500 711000 711000 711000 711000 0
59 20250403 174100 17175324500 711000 711000 711000 711000 0
60 20250403 174000 17175324500 711000 711000 711000 711000 0
61 20250403 173900 17175324500 711000 711000 711000 711000 0
62 20250403 173800 17175324500 711000 711000 711000 711000 1108
63 20250403 173700 17175324500 711000 711000 711000 711000 0
64 20250403 173600 17175324500 711000 711000 711000 711000 0
65 20250403 173500 17175324500 711000 711000 711000 711000 0
66 20250403 173400 17175324500 711000 711000 711000 711000 0
67 20250403 173300 17175324500 711000 711000 711000 711000 0
68 20250403 173200 17175324500 711000 711000 711000 711000 0
69 20250403 173100 17175324500 711000 711000 711000 711000 0
70 20250403 173000 17175324500 711000 711000 711000 711000 0
71 20250403 172900 17175324500 711000 711000 711000 711000 0
72 20250403 172800 17175324500 711000 711000 711000 711000 0
73 20250403 172700 17175324500 711000 711000 711000 711000 0
74 20250403 172600 17175324500 711000 711000 711000 711000 0
75 20250403 172500 17175324500 711000 711000 711000 711000 0
76 20250403 172400 17175324500 711000 711000 711000 711000 0
77 20250403 172300 17175324500 711000 711000 711000 711000 0
78 20250403 172200 17175324500 711000 711000 711000 711000 0
79 20250403 172100 17175324500 711000 711000 711000 711000 0
80 20250403 172000 17175324500 711000 711000 711000 711000 0
81 20250403 171900 17175324500 711000 711000 711000 711000 0
82 20250403 171800 17175324500 711000 711000 711000 711000 0
83 20250403 171700 17175324500 711000 711000 711000 711000 0
84 20250403 171600 17175324500 711000 711000 711000 711000 0
85 20250403 171500 17175324500 711000 711000 711000 711000 0
86 20250403 171400 17175324500 711000 711000 711000 711000 0
87 20250403 171300 17175324500 711000 711000 711000 711000 0
88 20250403 171200 17175324500 711000 711000 711000 711000 0
89 20250403 171100 17175324500 711000 711000 711000 711000 0
90 20250403 171000 17175324500 711000 711000 711000 711000 0
91 20250403 170900 17175324500 711000 711000 711000 711000 0
92 20250403 170800 17175324500 711000 711000 711000 711000 1108
93 20250403 170700 17175324500 711000 711000 711000 711000 0
94 20250403 170600 17175324500 711000 711000 711000 711000 0
95 20250403 170500 17175324500 711000 711000 711000 711000 0
96 20250403 170400 17175324500 711000 711000 711000 711000 0
97 20250403 170300 17175324500 711000 711000 711000 711000 0
98 20250403 170200 17175324500 711000 711000 711000 711000 0
99 20250403 170100 17175324500 711000 711000 711000 711000 0
100 20250403 170000 17175324500 711000 711000 711000 711000 0
101 20250403 165900 17175324500 711000 711000 711000 711000 0
102 20250403 165800 17175324500 711000 711000 711000 711000 0
103 20250403 165700 17175324500 711000 711000 711000 711000 0
104 20250403 165600 17175324500 711000 711000 711000 711000 0
105 20250403 165500 17175324500 711000 711000 711000 711000 0
106 20250403 165400 17175324500 711000 711000 711000 711000 0
107 20250403 165300 17175324500 711000 711000 711000 711000 0
108 20250403 165200 17175324500 711000 711000 711000 711000 0
109 20250403 165100 17175324500 711000 711000 711000 711000 0
110 20250403 165000 17175324500 711000 711000 711000 711000 0
111 20250403 164900 17175324500 711000 711000 711000 711000 0
112 20250403 164800 17175324500 711000 711000 711000 711000 0
113 20250403 164700 17175324500 711000 711000 711000 711000 0
114 20250403 164600 17175324500 711000 711000 711000 711000 0
115 20250403 164500 17175324500 711000 711000 711000 711000 0
116 20250403 164400 17175324500 711000 711000 711000 711000 0
117 20250403 164300 17175324500 711000 711000 711000 711000 0
118 20250403 164200 17175324500 711000 711000 711000 711000 0
119 20250403 164100 17175324500 711000 711000 711000 711000 0
120 20250403 164000 17175324500 711000 711000 711000 711000 0
121 20250403 163900 17175324500 711000 711000 711000 711000 0
122 20250403 163800 17175324500 711000 711000 711000 711000 1108
123 20250403 163700 17175324500 711000 711000 711000 711000 0
124 20250403 163600 17175324500 711000 711000 711000 711000 0
125 20250403 163500 17175324500 711000 711000 711000 711000 0
126 20250403 163400 17175324500 711000 711000 711000 711000 0
127 20250403 163300 17175324500 711000 711000 711000 711000 0
128 20250403 163200 17175324500 711000 711000 711000 711000 0
129 20250403 163100 17175324500 711000 711000 711000 711000 0
130 20250403 163000 17175324500 711000 711000 711000 711000 0
131 20250403 162900 17175324500 711000 711000 711000 711000 0
132 20250403 162800 17175324500 711000 711000 711000 711000 0
133 20250403 162700 17175324500 711000 711000 711000 711000 0
134 20250403 162600 17175324500 711000 711000 711000 711000 0
135 20250403 162500 17175324500 711000 711000 711000 711000 0
136 20250403 162400 17175324500 711000 711000 711000 711000 0
137 20250403 162300 17175324500 711000 711000 711000 711000 0
138 20250403 162200 17175324500 711000 711000 711000 711000 0
139 20250403 162100 17175324500 711000 711000 711000 711000 0
140 20250403 162000 17175324500 711000 711000 711000 711000 0
141 20250403 161900 17175324500 711000 711000 711000 711000 0
142 20250403 161800 17175324500 711000 711000 711000 711000 0
143 20250403 161700 17175324500 711000 711000 711000 711000 0
144 20250403 161600 17175324500 711000 711000 711000 711000 0
145 20250403 161500 17175324500 711000 711000 711000 711000 0
146 20250403 161400 17175324500 711000 711000 711000 711000 0
147 20250403 161300 17175324500 711000 711000 711000 711000 0
148 20250403 161200 17175324500 711000 711000 711000 711000 0
149 20250403 161100 17175324500 711000 711000 711000 711000 0
150 20250403 161000 17175324500 711000 711000 711000 711000 0
151 20250403 160900 17175324500 711000 711000 711000 711000 0
152 20250403 160800 17175324500 711000 711000 711000 711000 1108
153 20250403 160700 17175324500 711000 711000 711000 711000 0
154 20250403 160600 17175324500 711000 711000 711000 711000 0
155 20250403 160500 17175324500 711000 711000 711000 711000 0
156 20250403 160400 17175324500 711000 711000 711000 711000 0
157 20250403 160300 17175324500 711000 711000 711000 711000 0
158 20250403 160200 17175324500 711000 711000 711000 711000 0
159 20250403 160100 17175324500 711000 711000 711000 711000 0
160 20250403 160000 17175324500 711000 711000 711000 711000 0
161 20250403 155900 17175324500 711000 711000 711000 711000 0
162 20250403 155800 17175324500 711000 711000 711000 711000 0
163 20250403 155700 17175324500 711000 711000 711000 711000 0
164 20250403 155600 17175324500 711000 711000 711000 711000 0
165 20250403 155500 17175324500 711000 711000 711000 711000 0
166 20250403 155400 17175324500 711000 711000 711000 711000 0
167 20250403 155300 17175324500 711000 711000 711000 711000 0
168 20250403 155200 17175324500 711000 711000 711000 711000 0
169 20250403 155100 17175324500 711000 711000 711000 711000 0
170 20250403 155000 17175324500 711000 711000 711000 711000 0
171 20250403 154900 17175324500 711000 711000 711000 711000 0
172 20250403 154800 17175324500 711000 711000 711000 711000 0
173 20250403 154700 17175324500 711000 711000 711000 711000 0
174 20250403 154600 17175324500 711000 711000 711000 711000 0
175 20250403 154500 17175324500 711000 711000 711000 711000 0
176 20250403 154400 17175324500 711000 711000 711000 711000 0
177 20250403 154300 17175324500 711000 711000 711000 711000 0
178 20250403 154200 17175324500 711000 711000 711000 711000 0
179 20250403 154100 17175324500 711000 711000 711000 711000 0
180 20250403 154000 17175324500 711000 711000 711000 711000 0
181 20250403 153900 17175324500 711000 711000 711000 711000 0
182 20250403 153800 17175324500 711000 711000 711000 711000 1108
183 20250403 153700 17175324500 711000 711000 711000 711000 0
184 20250403 153600 17175324500 711000 711000 711000 711000 0
185 20250403 153500 17175324500 711000 711000 711000 711000 0
186 20250403 153400 17175324500 711000 711000 711000 711000 0
187 20250403 153300 17175324500 711000 711000 711000 711000 0
188 20250403 153200 17175324500 711000 711000 711000 711000 0
189 20250403 153100 17175324500 711000 711000 711000 711000 0
190 20250403 153000 17175324500 711000 711000 711000 711000 1108
191 20250403 152900 16387536500 704000 704000 704000 704000 0
192 20250403 152800 16387536500 704000 704000 704000 704000 0
193 20250403 152700 16387536500 704000 704000 704000 704000 0
194 20250403 152600 16387536500 704000 704000 704000 704000 0
195 20250403 152500 16387536500 704000 704000 704000 704000 0
196 20250403 152400 16387536500 704000 704000 704000 704000 0
197 20250403 152300 16387536500 704000 704000 704000 704000 0
198 20250403 152200 16387536500 704000 704000 704000 704000 0
199 20250403 152100 16387536500 704000 704000 704000 704000 0
200 20250403 152000 16387536500 704000 704000 704000 704000 0
201 20250403 151900 16387536500 704000 701000 704000 701000 59
202 20250403 151800 16346090500 701000 702000 702000 701000 97
203 20250403 151700 16278049500 702000 701000 702000 701000 151
204 20250403 151600 16172165500 702000 702000 702000 701000 132
205 20250403 151500 16079556500 703000 703000 703000 701000 382
206 20250403 151400 15811384500 702000 702000 703000 702000 125
207 20250403 151300 15723617500 702000 702000 703000 702000 128
208 20250403 151200 15633747500 702000 703000 703000 702000 153
209 20250403 151100 15526303500 702000 703000 704000 702000 202
210 20250403 151000 15384349500 703000 703000 704000 703000 111
211 20250403 150900 15306313500 704000 703000 704000 703000 161
212 20250403 150800 15193092000 703000 705000 705000 703000 199
213 20250403 150700 15053019000 705000 705000 705000 704000 96
214 20250403 150600 14985402000 704000 704000 705000 704000 17
215 20250403 150500 14973420000 704000 705000 705000 704000 25
216 20250403 150400 14955802000 705000 704000 705000 704000 13
217 20250403 150300 14946641000 704000 704000 705000 704000 13
218 20250403 150200 14937482000 705000 704000 705000 704000 15
219 20250403 150100 14926913000 705000 704000 705000 704000 29
220 20250403 150000 14906482000 705000 704000 705000 704000 35
221 20250403 145900 14881829000 704000 704000 705000 704000 89
222 20250403 145800 14819153000 704000 705000 705000 704000 62
223 20250403 145700 14775492000 705000 704000 705000 704000 43
224 20250403 145600 14745205000 704000 704000 705000 704000 41
225 20250403 145500 14716331000 705000 705000 705000 704000 31
226 20250403 145400 14694495000 704000 704000 705000 704000 31
227 20250403 145300 14672664000 704000 705000 705000 704000 29
228 20250403 145200 14652233000 704000 705000 705000 704000 28
229 20250403 145100 14632513000 704000 704000 705000 704000 36
230 20250403 145000 14607151000 705000 705000 705000 704000 54
231 20250403 144900 14569091000 704000 705000 705000 704000 30
232 20250403 144800 14547954000 704000 704000 705000 704000 51
233 20250403 144700 14512022000 705000 705000 705000 704000 59
234 20250403 144600 14470463000 705000 704000 705000 704000 32
235 20250403 144500 14447910000 705000 705000 705000 704000 86
236 20250403 144400 14387292000 705000 705000 705000 704000 69
237 20250403 144300 14338675000 705000 704000 705000 704000 29
238 20250403 144200 14318248000 704000 704000 705000 703000 61
239 20250403 144100 14275315000 704000 704000 705000 703000 148
240 20250403 144000 14171132000 703000 703000 704000 703000 42
241 20250403 143900 14141594000 704000 703000 704000 703000 57
242 20250403 143800 14101498000 704000 703000 704000 703000 41
243 20250403 143700 14072661000 704000 703000 704000 703000 43
244 20250403 143600 14042415000 703000 704000 704000 703000 257
245 20250403 143500 13861531000 704000 704000 705000 704000 55
246 20250403 143400 13822780000 704000 704000 705000 704000 66
247 20250403 143300 13776289000 704000 704000 705000 704000 60
248 20250403 143200 13734023000 705000 704000 705000 704000 58
249 20250403 143100 13693164000 704000 705000 706000 704000 273
250 20250403 143000 13500719000 705000 705000 706000 705000 31
251 20250403 142900 13478854000 705000 705000 706000 705000 43
252 20250403 142800 13448523000 705000 705000 706000 705000 104
253 20250403 142700 13375165000 705000 705000 707000 705000 43
254 20250403 142600 13344816000 705000 706000 706000 705000 42
255 20250403 142500 13315174000 705000 706000 706000 705000 90
256 20250403 142400 13251694000 706000 705000 706000 705000 49
257 20250403 142300 13217129000 705000 706000 707000 705000 52
258 20250403 142200 13180416000 706000 705000 706000 705000 49
259 20250403 142100 13145854000 705000 705000 707000 705000 50
260 20250403 142000 13110562500 705000 706000 706000 705000 87
261 20250403 141900 13049191500 706000 705000 706000 705000 70
262 20250403 141800 12999812500 705000 707000 707000 705000 36
263 20250403 141700 12974413500 706000 706000 707000 706000 31
264 20250403 141600 12952519500 706000 707000 707000 706000 69
265 20250403 141500 12903795500 707000 706000 707000 706000 34
266 20250403 141400 12879774500 706000 706000 707000 706000 20
267 20250403 141300 12865651500 706000 706000 707000 706000 48
268 20250403 141200 12831748500 706000 707000 707000 706000 39
269 20250403 141100 12804204500 707000 707000 707000 706000 37
270 20250403 141000 12778066500 706000 706000 707000 705000 130
271 20250403 140900 12686285500 706000 707000 707000 706000 27
272 20250403 140800 12667212500 706000 707000 707000 706000 48
273 20250403 140700 12633308500 707000 707000 707000 706000 64
274 20250403 140600 12588102500 706000 706000 707000 706000 52
275 20250403 140500 12551371500 707000 708000 709000 706000 430
276 20250403 140400 12247246500 708000 709000 710000 708000 74
277 20250403 140300 12194790500 709000 710000 710000 709000 24
278 20250403 140200 12177764500 710000 710000 710000 709000 22
279 20250403 140100 12162160500 710000 710000 710000 709000 44
280 20250403 140000 12130929500 710000 709000 710000 709000 14
281 20250403 135900 12121000500 709000 710000 710000 709000 20
282 20250403 135800 12106804500 710000 709000 710000 709000 20
283 20250403 135700 12092621500 710000 710000 710000 709000 29
284 20250403 135600 12072043500 709000 710000 710000 709000 46
285 20250403 135500 12039390500 709000 710000 710000 709000 15
286 20250403 135400 12028744500 710000 709000 710000 709000 18
287 20250403 135300 12015970500 710000 709000 710000 709000 20
288 20250403 135200 12001784500 710000 709000 710000 709000 22
289 20250403 135100 11986167500 709000 708000 710000 708000 45
290 20250403 135000 11954261500 709000 709000 709000 708000 26
291 20250403 134900 11935831500 708000 709000 709000 708000 29
292 20250403 134800 11915284500 709000 708000 709000 708000 11
293 20250403 134700 11907489500 709000 709000 709000 708000 37
294 20250403 134600 11881273500 709000 710000 710000 709000 47
295 20250403 134500 11847949500 710000 709000 710000 709000 31
296 20250403 134400 11825956500 710000 710000 710000 709000 22
297 20250403 134300 11810341500 709000 710000 711000 709000 68
298 20250403 134200 11762063500 711000 712000 712000 710000 17
299 20250403 134100 11749977500 710000 712000 712000 710000 36
300 20250403 134000 11724357500 712000 709000 712000 708000 340
301 20250403 133900 11483002500 709000 709000 709000 708000 20
302 20250403 133800 11468826500 708000 708000 709000 708000 19
303 20250403 133700 11455360500 708000 709000 709000 708000 26
304 20250403 133600 11436939500 708000 709000 709000 708000 25
305 20250403 133500 11419225500 709000 709000 709000 708000 25
306 20250403 133400 11401508500 709000 709000 709000 708000 24
307 20250403 133300 11384498500 709000 708000 709000 708000 21
308 20250403 133200 11369621500 708000 709000 709000 708000 24
309 20250403 133100 11352614500 708000 709000 709000 708000 15
310 20250403 133000 11341987500 708000 708000 709000 708000 9
311 20250403 132900 11335612500 709000 709000 709000 708000 23
312 20250403 132800 11319322500 708000 709000 709000 708000 16
313 20250403 132700 11307979500 709000 708000 709000 708000 12
314 20250403 132600 11299477500 709000 709000 709000 708000 16
315 20250403 132500 11288140500 708000 708000 709000 708000 20
316 20250403 132400 11273971500 708000 709000 709000 708000 13
317 20250403 132300 11264760500 709000 708000 709000 708000 18
318 20250403 132200 11252000500 709000 709000 709000 708000 13
319 20250403 132100 11242789500 708000 708000 709000 708000 27
320 20250403 132000 11223661500 709000 709000 709000 708000 18
321 20250403 131900 11210903500 709000 708000 709000 708000 15
322 20250403 131800 11200274500 708000 709000 709000 708000 21
323 20250403 131700 11185388500 708000 709000 709000 708000 29
324 20250403 131600 11164843500 708000 708000 709000 708000 8
325 20250403 131500 11159175500 708000 708000 709000 708000 15
326 20250403 131400 11148551500 709000 708000 709000 708000 34
327 20250403 131300 11124470500 709000 708000 709000 708000 18
328 20250403 131200 11111721500 708000 709000 709000 708000 13
329 20250403 131100 11102505500 708000 708000 709000 708000 21
330 20250403 131000 11087626500 708000 708000 709000 708000 34
331 20250403 130900 11063546500 709000 708000 709000 708000 11
332 20250403 130800 11055751500 709000 708000 709000 708000 19
333 20250403 130700 11042288500 709000 708000 709000 708000 19
334 20250403 130600 11028827500 708000 708000 709000 708000 18
335 20250403 130500 11016080500 708000 708000 709000 707000 77
336 20250403 130400 10961564500 708000 707000 708000 707000 14
337 20250403 130300 10951656500 708000 708000 709000 708000 119
338 20250403 130200 10867403500 707000 707000 708000 707000 29
339 20250403 130100 10846894500 707000 708000 708000 707000 22
340 20250403 130000 10831320500 709000 709000 709000 708000 28
341 20250403 125900 10811485500 708000 708000 709000 708000 23
342 20250403 125800 10795199500 708000 708000 709000 708000 23
343 20250403 125700 10778907500 708000 709000 709000 708000 13
344 20250403 125600 10769697500 708000 708000 709000 708000 32
345 20250403 125500 10747026500 709000 708000 709000 708000 17
346 20250403 125400 10734983500 709000 708000 709000 708000 113
347 20250403 125300 10654964500 708000 707000 708000 707000 19
348 20250403 125200 10641519500 707000 708000 708000 707000 16
349 20250403 125100 10630203500 708000 707000 708000 707000 17
350 20250403 125000 10618175500 707000 707000 708000 707000 21
351 20250403 124900 10603318500 708000 707000 708000 707000 31
352 20250403 124800 10581377500 708000 707000 708000 707000 6
353 20250403 124700 10577133500 708000 707000 708000 707000 12
354 20250403 124600 10568642500 708000 708000 708000 707000 20
355 20250403 124500 10554495500 707000 707000 708000 707000 10
356 20250403 124400 10547419500 708000 707000 708000 707000 17
357 20250403 124300 10535392500 708000 707000 708000 707000 24
358 20250403 124200 10518405500 708000 708000 709000 708000 15
359 20250403 124100 10507779500 708000 708000 709000 708000 10
360 20250403 124000 10500694500 708000 708000 709000 708000 17
361 20250403 123900 10488652500 709000 709000 709000 708000 32
362 20250403 123800 10465989500 709000 708000 709000 708000 29
363 20250403 123700 10445450500 708000 709000 709000 708000 16
364 20250403 123600 10434113500 708000 708000 709000 708000 9
365 20250403 123500 10427737500 708000 709000 709000 708000 36
366 20250403 123400 10402238500 709000 708000 709000 708000 32
367 20250403 123300 10379562500 708000 708000 709000 708000 9
368 20250403 123200 10373188500 708000 708000 709000 708000 16
369 20250403 123100 10361853500 708000 709000 709000 708000 8
370 20250403 123000 10356186500 708000 709000 709000 708000 21
371 20250403 122900 10341311500 709000 709000 709000 708000 29
372 20250403 122800 10320758500 709000 709000 709000 708000 17
373 20250403 122700 10308709500 708000 708000 709000 708000 33
374 20250403 122600 10285334500 708000 708000 709000 708000 65
375 20250403 122500 10239263500 708000 708000 709000 708000 10
376 20250403 122400 10232180500 709000 708000 709000 708000 15
377 20250403 122300 10221549500 709000 708000 709000 708000 114
378 20250403 122200 10140814500 708000 707000 708000 707000 14
379 20250403 122100 10130907500 707000 707000 708000 707000 97
380 20250403 122000 10062322500 707000 707000 707000 706000 27
381 20250403 121900 10043235500 707000 706000 707000 706000 35
382 20250403 121800 10018500500 707000 706000 707000 706000 24
383 20250403 121700 10001538500 707000 707000 708000 706000 77
384 20250403 121600 9947113500 707000 707000 708000 707000 8
385 20250403 121500 9941452500 707000 707000 708000 707000 32
386 20250403 121400 9918823500 707000 708000 708000 707000 16
387 20250403 121300 9907503500 708000 707000 708000 707000 10
388 20250403 121200 9900426500 707000 708000 708000 707000 21
389 20250403 121100 9885562500 708000 708000 708000 707000 19
390 20250403 121000 9872120500 707000 707000 708000 707000 17
391 20250403 120900 9860096500 707000 708000 708000 707000 50
392 20250403 120800 9824702500 708000 707000 708000 706000 88
393 20250403 120700 9762488500 707000 707000 707000 706000 25
394 20250403 120600 9744824500 706000 706000 707000 706000 12
395 20250403 120500 9736347500 706000 706000 707000 706000 19
396 20250403 120400 9722919500 707000 706000 707000 706000 15
397 20250403 120300 9712318500 706000 708000 708000 706000 137
398 20250403 120200 9615483500 707000 708000 708000 707000 12
399 20250403 120100 9606990500 708000 708000 708000 707000 11
400 20250403 120000 9599206500 707000 708000 708000 707000 17
401 20250403 115900 9587172500 708000 708000 708000 707000 30
402 20250403 115800 9565948500 708000 708000 708000 707000 18
403 20250403 115700 9553218500 707000 708000 708000 707000 64
404 20250403 115600 9507911500 708000 708000 709000 707000 28
405 20250403 115500 9488085500 708000 707000 713000 707000 494
406 20250403 115400 9137638500 708000 707000 708000 707000 23
407 20250403 115300 9121374500 708000 707000 708000 707000 9
408 20250403 115200 9115005500 707000 707000 708000 707000 61
409 20250403 115100 9071865500 708000 707000 708000 707000 82
410 20250403 115000 9013886500 708000 707000 708000 707000 35
411 20250403 114900 8989128000 708000 707000 708000 707000 17
412 20250403 114800 8977104000 707000 708000 708000 707000 20
413 20250403 114700 8962957000 707000 707000 708000 707000 14
414 20250403 114600 8953056000 708000 707000 708000 707000 31
415 20250403 114500 8931120000 708000 708000 708000 707000 29
416 20250403 114400 8910590000 707000 707000 708000 707000 21
417 20250403 114300 8895729000 708000 709000 709000 708000 63
418 20250403 114200 8851117000 708000 708000 709000 708000 14
419 20250403 114100 8841204000 709000 708000 709000 708000 12
420 20250403 114000 8832701000 708000 709000 709000 708000 21
421 20250403 113900 8817824000 709000 708000 709000 708000 27
422 20250403 113800 8798690000 710000 709000 710000 708000 21
423 20250403 113700 8783790000 710000 709000 710000 708500 97
424 20250403 113600 8715031000 709000 710000 710000 709000 19
425 20250403 113500 8701546000 710000 710000 711000 710000 15
426 20250403 113400 8690894000 710000 711000 711000 710000 56
427 20250403 113300 8651107000 710000 710000 711000 710000 38
428 20250403 113200 8624113000 711000 711000 711000 710000 31
429 20250403 113100 8602090000 711000 710000 711000 710000 31
430 20250403 113000 8580076000 710000 712000 712000 710000 52
431 20250403 112900 8543106000 712000 712000 712000 711000 21
432 20250403 112800 8528164000 711000 712000 712000 710000 31
433 20250403 112700 8506121000 711000 712000 712000 711000 16
434 20250403 112600 8494738000 712000 712000 712000 711000 18
435 20250403 112500 8481932000 711000 711000 712000 710000 78
436 20250403 112400 8426475000 711000 710000 711000 710000 19
437 20250403 112300 8412981500 710000 711500 712000 710000 30
438 20250403 112200 8391649000 712000 712000 712000 711000 40
439 20250403 112100 8363180000 712000 712000 712000 711000 59
440 20250403 112000 8321176000 712000 713000 713000 712000 17
441 20250403 111900 8309066000 713000 713000 714000 712000 21
442 20250403 111800 8294088000 712000 713000 714000 712000 21
443 20250403 111700 8279107000 714000 712000 714000 712000 18
444 20250403 111600 8266272000 713000 712000 713000 712000 49
445 20250403 111500 8231339000 713000 712000 713000 711000 61
446 20250403 111400 8187901000 712000 711500 712000 711000 10
447 20250403 111300 8180784000 711500 713000 714000 711000 46
448 20250403 111200 8148034500 713000 714000 714000 712000 32
449 20250403 111100 8125219500 714000 715000 715000 712000 38
450 20250403 111000 8098089500 714000 712500 714000 712500 87
451 20250403 110900 8036026000 712500 713000 713000 712000 33
452 20250403 110800 8012510000 712000 709000 712000 709000 96
453 20250403 110700 7944301500 709000 710000 711000 709000 18
454 20250403 110600 7931521000 710000 710000 711000 710000 15
455 20250403 110500 7920865500 711000 710000 711000 709000 32
456 20250403 110400 7898142500 709000 710000 710000 709000 33
457 20250403 110300 7874726500 709000 710000 710000 709000 20
458 20250403 110200 7860533500 710000 710000 711000 710000 39
459 20250403 110100 7832842500 709000 710000 710000 708000 50
460 20250403 110000 7797389500 709000 710000 710000 709000 12
461 20250403 105900 7788878500 709000 710000 710000 709000 17
462 20250403 105800 7776822500 710000 710000 711000 709000 49
463 20250403 105700 7742034500 711000 710000 711000 709000 45
464 20250403 105600 7710085500 710000 709000 710000 708000 36
465 20250403 105500 7684557500 709000 709000 709000 708000 24
466 20250403 105400 7667551500 708000 707000 709000 707000 34
467 20250403 105300 7643473500 707000 708000 711000 707000 170
468 20250403 105200 7523047500 708000 708000 708000 707000 35
469 20250403 105100 7498293500 707000 707000 708000 707000 21
470 20250403 105000 7483440500 706000 707000 708000 706000 33
471 20250403 104900 7460110500 707000 707000 708000 707000 49
472 20250403 104800 7425460500 707000 708000 708000 707000 19
473 20250403 104700 7412018500 707000 705000 708000 705000 299
474 20250403 104600 7200844500 706000 705000 706000 705000 33
475 20250403 104500 7177575500 705000 705000 706000 704000 178
476 20250403 104400 7052093500 705000 705000 706000 704000 74
477 20250403 104300 6999944500 706000 705000 706000 705000 130
478 20250403 104200 6908292500 705000 706000 706000 705000 123
479 20250403 104100 6821558500 706000 706000 706000 705000 54
480 20250403 104000 6783470500 706000 706000 706000 705000 56
481 20250403 103900 6743967000 705000 706000 706000 705000 29
482 20250403 103800 6723510000 706000 706000 706000 705000 68
483 20250403 103700 6675544000 705000 705000 706000 705000 51
484 20250403 103600 6639579000 705000 706000 706000 705000 40
485 20250403 103500 6611362000 705000 706000 706000 705000 59
486 20250403 103400 6569738000 706000 706000 706000 705000 52
487 20250403 103300 6533060000 705000 706000 706000 705000 40
488 20250403 103200 6504834000 706000 705000 706000 705000 48
489 20250403 103100 6470982000 705000 705000 706000 705000 62
490 20250403 103000 6427256000 706000 707000 707000 705000 161
491 20250403 102900 6313595000 706000 708000 708000 706000 169
492 20250403 102800 6194127000 707000 708000 709000 707000 95
493 20250403 102700 6126875000 708000 709000 709000 708000 30
494 20250403 102600 6105629000 708000 709000 709000 708000 23
495 20250403 102500 6089343000 709000 708000 709000 708000 40
496 20250403 102400 6061020000 708000 708000 709000 708000 46
497 20250403 102300 6028443000 708000 710000 710000 708000 34
498 20250403 102200 6004350000 709000 709000 710000 709000 54
499 20250403 102100 5966061000 710000 709000 710000 708000 124
500 20250403 102000 5878137000 709000 709000 709000 708000 61
501 20250403 101900 5834931000 708000 708000 709000 708000 36
502 20250403 101800 5809431000 708000 708000 709000 708000 36
503 20250403 101700 5783934000 708000 708000 709000 707000 95
504 20250403 101600 5716649000 708000 710000 710000 707000 453
505 20250403 101500 5395504000 710000 710000 711000 710000 14
506 20250403 101400 5385560000 711000 710000 711000 710000 31
507 20250403 101300 5363540000 711000 710000 711000 710000 89
508 20250403 101200 5300337000 710000 710000 711000 710000 20
509 20250403 101100 5286128000 710000 711000 712000 710000 71
510 20250403 101000 5235651000 711000 711000 711500 710000 44
511 20250403 100900 5204371500 712000 713000 713000 711000 132
512 20250403 100800 5110388500 713000 710000 713000 710000 218
513 20250403 100700 4955254500 710000 710000 711000 710000 34
514 20250403 100600 4931099000 711000 711000 711000 710000 29
515 20250403 100500 4910498000 711000 711000 712000 711000 95
516 20250403 100400 4842932000 711000 712000 712000 711000 43
517 20250403 100300 4812338000 711000 711000 712000 711000 10
518 20250403 100200 4805225000 712000 713000 713000 711000 27
519 20250403 100100 4786014000 712000 711000 713000 710000 115
520 20250403 100000 4704137000 712000 710000 712000 709000 84
521 20250403 095900 4644457000 709000 709000 710000 708000 70
522 20250403 095800 4594827000 709000 708000 709000 708000 68
523 20250403 095700 4546658000 708000 710000 711000 708000 359
524 20250403 095600 4291804000 710000 710000 711000 710000 72
525 20250403 095500 4240630000 710000 711000 711000 710000 142
526 20250403 095400 4139714000 710000 711000 712000 710000 50
527 20250403 095300 4104167000 711000 712000 712000 711000 42
528 20250403 095200 4074295000 711000 712000 712000 711000 24
529 20250403 095100 4057228000 712000 711000 712000 711000 28
530 20250403 095000 4037313000 711000 711000 714000 710000 340
531 20250403 094900 3795436000 710000 710000 711000 710000 44
532 20250403 094800 3764171000 710000 712000 712000 710000 61
533 20250403 094700 3720802000 712000 711000 712000 711000 33
534 20250403 094600 3697333000 711000 711000 711000 711000 12
535 20250403 094500 3688801000 711000 711000 712000 710000 31
536 20250403 094400 3666760000 711000 711000 712000 710000 64
537 20250403 094300 3621254000 711000 711000 711000 710000 57
538 20250403 094200 3580738000 711000 711000 712000 711000 21
539 20250403 094100 3565805000 712000 711000 712000 710000 89
540 20250403 094000 3502523000 711000 711000 712000 711000 53
541 20250403 093900 3464829000 712000 712000 712000 711000 42
542 20250403 093800 3434943000 712000 711000 712000 711000 22
543 20250403 093700 3419288000 711000 712000 712000 711000 50
544 20250403 093600 3383696000 712000 714000 714000 712000 142
545 20250403 093500 3282468000 714000 713000 714000 713000 163
546 20250403 093400 3166095000 713000 714000 714000 713000 13
547 20250403 093300 3156821000 713000 713000 714000 713000 68
548 20250403 093200 3108277000 713000 715000 716000 713000 161
549 20250403 093100 2993215000 715000 716000 717000 715000 121
550 20250403 093000 2906561000 716000 719000 720000 716000 198
551 20250403 092900 2764262000 719000 719000 719000 719000 28
552 20250403 092800 2744130000 719000 720000 720000 719000 44
553 20250403 092700 2712456000 720000 721000 721000 720000 41
554 20250403 092600 2682930000 720000 720000 721000 720000 28
555 20250403 092500 2662758000 721000 720000 721000 719000 73
556 20250403 092400 2610186000 721000 720000 721000 720000 148
557 20250403 092300 2503608000 721000 721000 721000 720000 71
558 20250403 092200 2452442000 720000 721000 721000 720000 14
559 20250403 092100 2442351000 720000 722000 722000 720000 14
560 20250403 092000 2432262000 722000 719000 723000 719000 100
561 20250403 091900 2360107000 716000 716000 719000 715000 73
562 20250403 091800 2307804000 716000 715000 716000 715000 39
563 20250403 091700 2279884000 715000 717000 717000 715000 21
564 20250403 091600 2264855000 715000 714000 716000 714000 119
565 20250403 091500 2179751000 714000 718000 719000 714000 186
566 20250403 091400 2046371000 718000 716000 718000 716000 74
567 20250403 091300 1993280000 716000 713000 722000 713000 200
568 20250403 091200 1849861000 714000 708000 714000 708000 263
569 20250403 091100 1662690000 708000 707000 708000 707000 141
570 20250403 091000 1562952000 706000 706000 707000 706000 228
571 20250403 090900 1401918000 707000 708000 708000 706000 103
572 20250403 090800 1329078000 708000 708000 709000 707000 131
573 20250403 090700 1236323000 708000 709000 709000 706000 123
574 20250403 090600 1149301500 709000 710000 710000 707000 112
575 20250403 090500 1069960500 710000 711000 711000 708000 104
576 20250403 090400 996225000 710000 712000 713000 708000 501
577 20250403 090300 640457000 713000 715000 716000 713000 123
578 20250403 090200 552659000 714000 715000 715000 711000 222
579 20250403 090100 394100000 715000 713000 716000 711000 104
580 20250403 090000 319881000 713000 710000 725000 710000 449