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

Update 2025-04-11 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-11 21:34:11 +09:00
parent 3f8907ed0e
commit deef437382
2740 changed files with 1782279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005490/min/candle-20250411.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,182900,77556504000,255000,255000,255000,255000,29834
20250411,182800,77556504000,255000,255000,255000,255000,0
20250411,182700,77556504000,255000,255000,255000,255000,0
20250411,182600,77556504000,255000,255000,255000,255000,0
20250411,182500,77556504000,255000,255000,255000,255000,0
20250411,182400,77556504000,255000,255000,255000,255000,0
20250411,182300,77556504000,255000,255000,255000,255000,0
20250411,182200,77556504000,255000,255000,255000,255000,0
20250411,182100,77556504000,255000,255000,255000,255000,0
20250411,182000,77556504000,255000,255000,255000,255000,0
20250411,181900,77556504000,255000,255000,255000,255000,0
20250411,181800,77556504000,255000,255000,255000,255000,0
20250411,181700,77556504000,255000,255000,255000,255000,0
20250411,181600,77556504000,255000,255000,255000,255000,0
20250411,181500,77556504000,255000,255000,255000,255000,0
20250411,181400,77556504000,255000,255000,255000,255000,0
20250411,181300,77556504000,255000,255000,255000,255000,0
20250411,181200,77556504000,255000,255000,255000,255000,0
20250411,181100,77556504000,255000,255000,255000,255000,0
20250411,181000,77556504000,255000,255000,255000,255000,0
20250411,180900,77556504000,255000,255000,255000,255000,0
20250411,180800,77556504000,255000,255000,255000,255000,0
20250411,180700,77556504000,255000,255000,255000,255000,0
20250411,180600,77556504000,255000,255000,255000,255000,0
20250411,180500,77556504000,255000,255000,255000,255000,0
20250411,180400,77556504000,255000,255000,255000,255000,0
20250411,180300,77556504000,255000,255000,255000,255000,0
20250411,180200,77556504000,255000,255000,255000,255000,0
20250411,180100,77556504000,255000,255000,255000,255000,0
20250411,180000,77556504000,255000,255000,255000,255000,0
20250411,175900,77556504000,255000,255000,255000,255000,29834
20250411,175800,77556504000,255000,255000,255000,255000,0
20250411,175700,77556504000,255000,255000,255000,255000,0
20250411,175600,77556504000,255000,255000,255000,255000,0
20250411,175500,77556504000,255000,255000,255000,255000,0
20250411,175400,77556504000,255000,255000,255000,255000,0
20250411,175300,77556504000,255000,255000,255000,255000,0
20250411,175200,77556504000,255000,255000,255000,255000,0
20250411,175100,77556504000,255000,255000,255000,255000,0
20250411,175000,77556504000,255000,255000,255000,255000,0
20250411,174900,77556504000,255000,255000,255000,255000,0
20250411,174800,77556504000,255000,255000,255000,255000,0
20250411,174700,77556504000,255000,255000,255000,255000,0
20250411,174600,77556504000,255000,255000,255000,255000,0
20250411,174500,77556504000,255000,255000,255000,255000,0
20250411,174400,77556504000,255000,255000,255000,255000,0
20250411,174300,77556504000,255000,255000,255000,255000,0
20250411,174200,77556504000,255000,255000,255000,255000,0
20250411,174100,77556504000,255000,255000,255000,255000,0
20250411,174000,77556504000,255000,255000,255000,255000,0
20250411,173900,77556504000,255000,255000,255000,255000,0
20250411,173800,77556504000,255000,255000,255000,255000,0
20250411,173700,77556504000,255000,255000,255000,255000,0
20250411,173600,77556504000,255000,255000,255000,255000,0
20250411,173500,77556504000,255000,255000,255000,255000,0
20250411,173400,77556504000,255000,255000,255000,255000,0
20250411,173300,77556504000,255000,255000,255000,255000,0
20250411,173200,77556504000,255000,255000,255000,255000,0
20250411,173100,77556504000,255000,255000,255000,255000,0
20250411,173000,77556504000,255000,255000,255000,255000,0
20250411,172900,77556504000,255000,255000,255000,255000,29834
20250411,172800,77556504000,255000,255000,255000,255000,0
20250411,172700,77556504000,255000,255000,255000,255000,0
20250411,172600,77556504000,255000,255000,255000,255000,0
20250411,172500,77556504000,255000,255000,255000,255000,0
20250411,172400,77556504000,255000,255000,255000,255000,0
20250411,172300,77556504000,255000,255000,255000,255000,0
20250411,172200,77556504000,255000,255000,255000,255000,0
20250411,172100,77556504000,255000,255000,255000,255000,0
20250411,172000,77556504000,255000,255000,255000,255000,0
20250411,171900,77556504000,255000,255000,255000,255000,0
20250411,171800,77556504000,255000,255000,255000,255000,0
20250411,171700,77556504000,255000,255000,255000,255000,0
20250411,171600,77556504000,255000,255000,255000,255000,0
20250411,171500,77556504000,255000,255000,255000,255000,0
20250411,171400,77556504000,255000,255000,255000,255000,0
20250411,171300,77556504000,255000,255000,255000,255000,0
20250411,171200,77556504000,255000,255000,255000,255000,0
20250411,171100,77556504000,255000,255000,255000,255000,0
20250411,171000,77556504000,255000,255000,255000,255000,0
20250411,170900,77556504000,255000,255000,255000,255000,0
20250411,170800,77556504000,255000,255000,255000,255000,0
20250411,170700,77556504000,255000,255000,255000,255000,0
20250411,170600,77556504000,255000,255000,255000,255000,0
20250411,170500,77556504000,255000,255000,255000,255000,0
20250411,170400,77556504000,255000,255000,255000,255000,0
20250411,170300,77556504000,255000,255000,255000,255000,0
20250411,170200,77556504000,255000,255000,255000,255000,0
20250411,170100,77556504000,255000,255000,255000,255000,0
20250411,170000,77556504000,255000,255000,255000,255000,0
20250411,165900,77556504000,255000,255000,255000,255000,29834
20250411,165800,77556504000,255000,255000,255000,255000,0
20250411,165700,77556504000,255000,255000,255000,255000,0
20250411,165600,77556504000,255000,255000,255000,255000,0
20250411,165500,77556504000,255000,255000,255000,255000,0
20250411,165400,77556504000,255000,255000,255000,255000,0
20250411,165300,77556504000,255000,255000,255000,255000,0
20250411,165200,77556504000,255000,255000,255000,255000,0
20250411,165100,77556504000,255000,255000,255000,255000,0
20250411,165000,77556504000,255000,255000,255000,255000,0
20250411,164900,77556504000,255000,255000,255000,255000,0
20250411,164800,77556504000,255000,255000,255000,255000,0
20250411,164700,77556504000,255000,255000,255000,255000,0
20250411,164600,77556504000,255000,255000,255000,255000,0
20250411,164500,77556504000,255000,255000,255000,255000,0
20250411,164400,77556504000,255000,255000,255000,255000,0
20250411,164300,77556504000,255000,255000,255000,255000,0
20250411,164200,77556504000,255000,255000,255000,255000,0
20250411,164100,77556504000,255000,255000,255000,255000,0
20250411,164000,77556504000,255000,255000,255000,255000,0
20250411,163900,77556504000,255000,255000,255000,255000,0
20250411,163800,77556504000,255000,255000,255000,255000,0
20250411,163700,77556504000,255000,255000,255000,255000,0
20250411,163600,77556504000,255000,255000,255000,255000,0
20250411,163500,77556504000,255000,255000,255000,255000,0
20250411,163400,77556504000,255000,255000,255000,255000,0
20250411,163300,77556504000,255000,255000,255000,255000,0
20250411,163200,77556504000,255000,255000,255000,255000,0
20250411,163100,77556504000,255000,255000,255000,255000,0
20250411,163000,77556504000,255000,255000,255000,255000,0
20250411,162900,77556504000,255000,255000,255000,255000,29834
20250411,162800,77556504000,255000,255000,255000,255000,0
20250411,162700,77556504000,255000,255000,255000,255000,0
20250411,162600,77556504000,255000,255000,255000,255000,0
20250411,162500,77556504000,255000,255000,255000,255000,0
20250411,162400,77556504000,255000,255000,255000,255000,0
20250411,162300,77556504000,255000,255000,255000,255000,0
20250411,162200,77556504000,255000,255000,255000,255000,0
20250411,162100,77556504000,255000,255000,255000,255000,0
20250411,162000,77556504000,255000,255000,255000,255000,0
20250411,161900,77556504000,255000,255000,255000,255000,0
20250411,161800,77556504000,255000,255000,255000,255000,0
20250411,161700,77556504000,255000,255000,255000,255000,0
20250411,161600,77556504000,255000,255000,255000,255000,0
20250411,161500,77556504000,255000,255000,255000,255000,0
20250411,161400,77556504000,255000,255000,255000,255000,0
20250411,161300,77556504000,255000,255000,255000,255000,0
20250411,161200,77556504000,255000,255000,255000,255000,0
20250411,161100,77556504000,255000,255000,255000,255000,0
20250411,161000,77556504000,255000,255000,255000,255000,0
20250411,160900,77556504000,255000,255000,255000,255000,0
20250411,160800,77556504000,255000,255000,255000,255000,0
20250411,160700,77556504000,255000,255000,255000,255000,0
20250411,160600,77556504000,255000,255000,255000,255000,0
20250411,160500,77556504000,255000,255000,255000,255000,0
20250411,160400,77556504000,255000,255000,255000,255000,0
20250411,160300,77556504000,255000,255000,255000,255000,0
20250411,160200,77556504000,255000,255000,255000,255000,0
20250411,160100,77556504000,255000,255000,255000,255000,0
20250411,160000,77556504000,255000,255000,255000,255000,0
20250411,155900,77556504000,255000,255000,255000,255000,29834
20250411,155800,77556504000,255000,255000,255000,255000,0
20250411,155700,77556504000,255000,255000,255000,255000,0
20250411,155600,77556504000,255000,255000,255000,255000,0
20250411,155500,77556504000,255000,255000,255000,255000,0
20250411,155400,77556504000,255000,255000,255000,255000,0
20250411,155300,77556504000,255000,255000,255000,255000,0
20250411,155200,77556504000,255000,255000,255000,255000,0
20250411,155100,77556504000,255000,255000,255000,255000,0
20250411,155000,77556504000,255000,255000,255000,255000,0
20250411,154900,77556504000,255000,255000,255000,255000,0
20250411,154800,77556504000,255000,255000,255000,255000,0
20250411,154700,77556504000,255000,255000,255000,255000,0
20250411,154600,77556504000,255000,255000,255000,255000,0
20250411,154500,77556504000,255000,255000,255000,255000,0
20250411,154400,77556504000,255000,255000,255000,255000,0
20250411,154300,77556504000,255000,255000,255000,255000,0
20250411,154200,77556504000,255000,255000,255000,255000,0
20250411,154100,77556504000,255000,255000,255000,255000,0
20250411,154000,77556504000,255000,255000,255000,255000,0
20250411,153900,77556504000,255000,255000,255000,255000,0
20250411,153800,77556504000,255000,255000,255000,255000,0
20250411,153700,77556504000,255000,255000,255000,255000,0
20250411,153600,77556504000,255000,255000,255000,255000,0
20250411,153500,77556504000,255000,255000,255000,255000,0
20250411,153400,77556504000,255000,255000,255000,255000,0
20250411,153300,77556504000,255000,255000,255000,255000,0
20250411,153200,77556504000,255000,255000,255000,255000,0
20250411,153100,77556504000,255000,255000,255000,255000,0
20250411,153000,77556504000,255000,255000,255000,255000,29834
20250411,152900,69948834000,255000,255000,255000,255000,0
20250411,152800,69948834000,255000,255000,255000,255000,0
20250411,152700,69948834000,255000,255000,255000,255000,0
20250411,152600,69948834000,255000,255000,255000,255000,0
20250411,152500,69948834000,255000,255000,255000,255000,0
20250411,152400,69948834000,255000,255000,255000,255000,0
20250411,152300,69948834000,255000,255000,255000,255000,0
20250411,152200,69948834000,255000,255000,255000,255000,0
20250411,152100,69948834000,255000,255000,255000,255000,0
20250411,152000,69948834000,255000,255000,255000,255000,0
20250411,151900,69948834000,255000,255000,255000,254500,771
20250411,151800,69752254000,255000,255000,255500,254500,1032
20250411,151700,69489117000,255500,255000,255500,255000,472
20250411,151600,69368715000,255500,255000,255500,254500,987
20250411,151500,69117234000,254500,255000,255000,254500,708
20250411,151400,68936952500,255000,254500,255000,254500,675
20250411,151300,68765027500,255000,254500,255000,254500,730
20250411,151200,68579092750,255000,254500,255500,254500,1426
20250411,151100,68215648250,255000,254500,255000,254500,612
20250411,151000,68059766250,254500,255000,255000,254500,1236
20250411,150900,67744816750,255000,255000,255000,254500,996
20250411,150800,67491082750,254500,255000,255000,254500,1093
20250411,150700,67212635500,254500,255000,255000,254500,668
20250411,150600,67042475500,254500,255250,255250,254500,1672
20250411,150500,66616209000,255000,255000,255500,255000,519
20250411,150400,66483859500,255000,255000,255500,255000,734
20250411,150300,66296668500,255500,255000,255500,255000,527
20250411,150200,66162219250,255000,256000,256000,255000,617
20250411,150100,66004568750,255500,255000,256000,255000,1049
20250411,150000,65736722750,255500,255000,255500,255000,567
20250411,145900,65591975250,255500,254500,255750,254500,2384
20250411,145800,64983426750,255000,255000,255000,254500,641
20250411,145700,64820105750,255000,255500,255500,254500,1595
20250411,145600,64413814750,255000,255000,255500,255000,559
20250411,145500,64271222750,255500,255500,255500,255000,576
20250411,145400,64124244250,255500,255500,255500,255000,413
20250411,145300,64018758250,255500,255000,255500,255000,197
20250411,145200,63968437000,255500,255500,256000,255000,4849
20250411,145100,62728122000,256000,256000,256000,255500,265
20250411,145000,62660339250,256000,256000,256000,255500,367
20250411,144900,62566449250,256000,256000,256000,255500,1075
20250411,144800,62291627000,256000,256000,256000,255500,337
20250411,144700,62205396500,255500,256000,256000,255500,366
20250411,144600,62111785750,256000,256000,256000,255500,957
20250411,144500,61867129750,256000,256000,256000,255500,404
20250411,144400,61763791000,255750,256000,256000,255500,345
20250411,144300,61675573750,256000,255500,256000,255000,1499
20250411,144200,61292702750,255500,255500,255500,255000,572
20250411,144100,61146658500,255000,255500,255500,255000,316
20250411,144000,61065981750,255000,255500,255500,255000,569
20250411,143900,60920795250,255500,256000,256000,255000,954
20250411,143800,60677067250,255500,255000,256000,255000,1266
20250411,143700,60353703000,255000,255500,255500,255000,538
20250411,143600,60216441500,255000,255500,255500,255000,884
20250411,143500,59990641000,254500,255000,255500,254500,2431
20250411,143400,59370818000,254500,254500,255000,254500,926
20250411,143300,59135004500,254500,255000,255000,254500,133
20250411,143200,59101139250,254500,254750,255000,254500,312
20250411,143100,59021636000,255000,255000,255000,254500,1065
20250411,143000,58750308000,254500,255000,255000,254500,181
20250411,142900,58704192500,255000,255000,255000,254500,157
20250411,142800,58664209500,255000,255500,255500,254500,1114
20250411,142700,58380138000,255500,254250,255500,254250,3758
20250411,142600,57422378500,254250,254000,254500,254000,384
20250411,142500,57324685750,254000,254500,254500,254000,1691
20250411,142400,56894547750,254000,254500,254500,254000,290
20250411,142300,56820841000,254250,254250,254500,254000,168
20250411,142200,56778121250,254000,254500,254500,254000,528
20250411,142100,56643992250,254500,254000,254500,254000,212
20250411,142000,56590101000,254000,254500,254500,254000,304
20250411,141900,56512787750,254500,254000,254500,254000,563
20250411,141800,56369719250,254000,254500,254500,254000,268
20250411,141700,56301580250,254500,254500,254500,254000,231
20250411,141600,56242862250,254000,254500,254500,254000,1244
20250411,141500,55926513500,254500,254500,254500,254000,125
20250411,141400,55894725750,254500,254500,254500,254000,858
20250411,141300,55676386250,254500,254000,254500,253500,5178
20250411,141200,54360572500,254000,254000,254000,253500,326
20250411,141100,54277815500,253500,253500,254000,253500,264
20250411,141000,54210811500,253500,254000,254000,253500,533
20250411,140900,54075667250,253500,253750,254000,253500,279
20250411,140800,54004893000,253500,253500,254000,253500,166
20250411,140700,53962796750,253750,254500,254500,253500,943
20250411,140600,53723312250,254500,254000,254500,254000,1720
20250411,140500,53285973500,254000,254000,254500,254000,235
20250411,140400,53226250000,254500,254500,254500,254000,622
20250411,140300,53068210500,254500,254000,254500,254000,246
20250411,140200,53005644750,254000,254500,254500,254000,265
20250411,140100,52938258750,254000,254500,255000,254000,1212
20250411,140000,52629801750,254500,255000,255000,254500,208
20250411,135900,52576814250,255000,254750,255000,254500,182
20250411,135800,52530478750,254500,254750,255000,254500,316
20250411,135700,52450012750,254500,255000,255000,254500,130
20250411,135600,52416900000,255000,254500,255000,254500,163
20250411,135500,52375382000,255000,254500,255000,254500,390
20250411,135400,52276072750,254500,254500,255000,254500,104
20250411,135300,52249584500,254500,255000,255000,254500,240
20250411,135200,52188404500,255000,255000,255000,254500,3076
20250411,135100,51404135750,255000,255000,255000,254750,96
20250411,135000,51379666000,255000,254750,255000,254750,314
20250411,134900,51299612250,254750,255000,255000,254500,162
20250411,134800,51258316000,255000,254500,255000,254500,249
20250411,134700,51194914000,255000,255500,255500,254500,542
20250411,134600,51056720750,255000,255500,255500,255000,193
20250411,134500,51007479250,255250,255250,255500,255000,237
20250411,134400,50947006000,255250,255500,255500,255000,492
20250411,134300,50821523250,255250,255500,255500,255000,420
20250411,134200,50714262750,255500,255000,255500,255000,168
20250411,134100,50671385250,255000,255000,255500,255000,262
20250411,134000,50604558750,255500,255000,255500,255000,195
20250411,133900,50554813000,255250,255000,255500,255000,169
20250411,133800,50511686750,255500,255500,255500,255000,160
20250411,133700,50470856250,255000,255500,255500,255000,288
20250411,133600,50397389250,255500,255500,255500,255000,570
20250411,133500,50251792500,255500,255000,255500,255000,159
20250411,133400,50211215000,255500,255000,255500,255000,231
20250411,133300,50152291750,255000,255000,255500,254500,2861
20250411,133200,49422526000,254500,254500,255000,254500,236
20250411,133100,49362456000,254500,254500,255000,254500,113
20250411,133000,49333681250,255000,254500,255000,254500,496
20250411,132900,49207309500,254500,255000,255500,254500,1825
20250411,132800,48742036000,255000,255000,255500,255000,457
20250411,132700,48625492000,255000,255500,255500,255000,543
20250411,132600,48486876000,255000,255500,255750,255000,593
20250411,132500,48335450000,255500,255500,256000,255500,142
20250411,132400,48299163500,255500,255500,256000,255500,228
20250411,132300,48240908000,255500,255500,256000,255500,249
20250411,132200,48177259000,255500,255500,256000,255500,537
20250411,132100,48039957000,255500,256000,256000,255500,238
20250411,132000,47979136500,255500,255500,256000,255500,458
20250411,131900,47862107500,255500,255750,256000,255500,77
20250411,131800,47842418000,255500,255750,256000,255500,165
20250411,131700,47800237500,255500,255750,256000,255500,356
20250411,131600,47709197250,256000,255500,256000,255500,357
20250411,131500,47617977000,255500,255750,255750,255500,128
20250411,131400,47585267000,255500,255500,256000,255500,157
20250411,131300,47545142250,255500,255500,256000,255500,243
20250411,131200,47483050500,255500,255500,256000,255500,210
20250411,131100,47429368000,255500,255500,256000,255500,414
20250411,131000,47323564500,255500,256000,256000,255500,128
20250411,130900,47290847500,256000,256000,256250,255500,806
20250411,130800,47084628500,256250,256500,256500,256000,155
20250411,130700,47044929500,256500,256000,256500,256000,123
20250411,130600,47013423000,256000,255000,256500,255000,4791
20250411,130500,45788365500,255000,255000,255500,255000,771
20250411,130400,45591742500,255000,256000,256000,255000,2526
20250411,130300,44946365000,256000,255500,256000,255500,220
20250411,130200,44890098500,255500,256000,256250,255500,531
20250411,130100,44754237500,256000,256000,256500,256000,396
20250411,130000,44652823500,256000,255500,256500,255000,3072
20250411,125900,43866783500,255000,255250,255500,255000,178
20250411,125800,43821327250,255500,255500,255500,255000,381
20250411,125700,43724020250,255500,255500,255500,255000,120
20250411,125600,43693368250,255000,255000,255500,255000,117
20250411,125500,43663529750,255500,254500,256000,254500,4043
20250411,125400,42631127750,254500,255000,255000,254500,78
20250411,125300,42611270000,254500,255000,255000,254500,544
20250411,125200,42472599000,255000,255000,255500,255000,276
20250411,125100,42402205750,255000,255000,255500,254500,1590
20250411,125000,41996809250,254500,255000,255000,254500,285
20250411,124900,41924169750,255000,254750,255000,254500,222
20250411,124800,41867634750,254500,254500,254750,254500,163
20250411,124700,41826145000,254500,254500,255000,254500,124
20250411,124600,41794571000,255000,254500,255000,254500,109
20250411,124500,41766805500,255000,254000,255000,254000,1743
20250411,124400,41323180500,254500,254500,254500,254000,351
20250411,124300,41233903500,254500,254500,254500,254000,219
20250411,124200,41178232500,254500,254500,254500,254000,197
20250411,124100,41128111500,254000,254500,254500,254000,387
20250411,124000,41029648000,254500,254500,255000,254500,367
20250411,123900,40936246000,254500,254750,255000,254500,244
20250411,123800,40874106500,255000,254500,255000,254500,335
20250411,123700,40788713000,254500,254500,254750,254500,189
20250411,123600,40740607250,254500,254500,255000,254500,561
20250411,123500,40597825750,254500,254500,255000,254500,80
20250411,123400,40577460250,255000,254500,255000,254500,174
20250411,123300,40533161250,254500,255000,255000,254500,275
20250411,123200,40463155750,254500,254500,255000,254500,108
20250411,123100,40435647250,254500,254500,255000,254500,191
20250411,123000,40387024250,254500,255000,255000,254500,587
20250411,122900,40237607500,254500,254500,255000,254500,71
20250411,122800,40219529500,254500,254000,255000,254000,2351
20250411,122700,39621106000,254000,254500,254500,254000,390
20250411,122600,39521879250,254000,254000,254500,254000,486
20250411,122500,39398319250,254000,254000,254500,254000,105
20250411,122400,39371646750,254000,254000,254500,254000,65
20250411,122300,39355135250,254000,254000,254500,254000,296
20250411,122200,39279912750,254000,254000,254500,254000,98
20250411,122100,39255018250,254000,254500,254500,254000,86
20250411,122000,39233171250,254000,253500,254500,253500,746
20250411,121900,39043676250,254000,253500,254000,253500,194
20250411,121800,38994482250,253500,253500,254500,253000,2151
20250411,121700,38448392750,253500,253500,253500,253000,1162
20250411,121600,38153863500,253500,253500,254000,253500,154
20250411,121500,38114812000,253500,253000,254000,253000,1076
20250411,121400,37842047000,253500,253500,253500,253000,578
20250411,121300,37695543250,253500,253500,253500,253000,359
20250411,121200,37604576250,253500,253500,253500,253000,352
20250411,121100,37515391750,253500,253500,253500,253000,168
20250411,121000,37472838250,253500,253500,253500,253000,82
20250411,120900,37452065750,253500,253000,253500,252500,1727
20250411,120800,37015005750,253500,253500,254000,253000,1200
20250411,120700,36710822250,253500,253500,254000,253500,46
20250411,120600,36699156750,253500,254000,254000,253500,77
20250411,120500,36679632750,254000,254000,254000,253500,202
20250411,120400,36628423250,254000,254000,254000,253500,100
20250411,120300,36603054250,254000,254000,254000,253500,116
20250411,120200,36573604750,253500,253500,254000,253000,643
20250411,120100,36410599750,253500,253000,253500,253000,543
20250411,120000,36273003750,253000,254000,254000,253000,1306
20250411,115900,35942080750,254000,254000,254000,253500,47
20250411,115800,35930153500,253500,254000,254000,253500,504
20250411,115700,35802374500,253500,254000,254000,253500,89
20250411,115600,35779798500,253500,254000,254000,253500,160
20250411,115500,35739230750,254000,254000,254000,253500,156
20250411,115400,35699664750,253500,253500,254000,253500,152
20250411,115300,35661127250,253500,254000,254000,253500,200
20250411,115200,35610366250,253500,253500,254000,253500,174
20250411,115100,35566222750,253500,254000,254500,253500,725
20250411,115000,35382082250,254500,253500,254500,253500,1933
20250411,114900,34891321750,253500,253000,253500,253000,223
20250411,114800,34834815750,253000,253500,253500,253000,468
20250411,114700,34716402750,253500,253500,253500,253000,287
20250411,114600,34643744250,253500,253000,253500,253000,105
20250411,114500,34617140250,253000,253500,253500,253000,104
20250411,114400,34590800250,253250,253500,254000,253000,297
20250411,114300,34515521000,253500,253500,253500,253000,674
20250411,114200,34344709250,253500,253500,253500,253000,266
20250411,114100,34277303750,253500,253500,253500,253000,372
20250411,114000,34183026250,253500,253500,253500,253000,296
20250411,113900,34108062250,253000,253500,253500,253000,145
20250411,113800,34071349750,253250,253000,253500,253000,1036
20250411,113700,33808744250,253000,253000,253500,253000,36
20250411,113600,33799631250,253000,253000,253500,253000,339
20250411,113500,33713846250,253250,253000,253500,253000,114
20250411,113400,33684996750,253500,253000,253500,253000,69
20250411,113300,33667527750,253000,253500,253500,253000,128
20250411,113200,33635133750,253500,253000,253500,253000,178
20250411,113100,33590095750,253500,253000,253500,252750,1130
20250411,113000,33304201500,253000,252500,253000,252500,250
20250411,112900,33241040000,252750,252500,252750,252500,194
20250411,112800,33192048000,252500,252500,252750,252500,57
20250411,112700,33177652750,252500,252750,252750,252500,205
20250411,112600,33125880000,252500,252500,253000,252500,191
20250411,112500,33077645250,252500,252500,253000,252500,102
20250411,112400,33051877250,252500,252500,253000,252500,194
20250411,112300,33002891250,252500,252500,253000,252000,435
20250411,112200,32893033250,252500,252500,253000,252000,1295
20250411,112100,32565988250,252000,252500,252500,252000,1072
20250411,112000,32295349250,252000,252000,252500,252000,157
20250411,111900,32255770250,252500,252000,252500,252000,244
20250411,111800,32194254250,252000,252500,252500,252000,47
20250411,111700,32182403500,252000,252250,252500,252000,119
20250411,111600,32152399500,252500,252500,252500,252000,497
20250411,111500,32027003250,252500,252500,252500,252000,204
20250411,111400,31975560000,252500,252000,252500,252000,163
20250411,111300,31934443750,252500,252500,252500,252000,732
20250411,111200,31749654250,252500,252000,252500,252000,132
20250411,111100,31716347500,252000,252000,252500,252000,275
20250411,111000,31646972500,252000,252500,253000,252000,324
20250411,110900,31565202500,252500,253000,253000,252500,114
20250411,110800,31536407500,253000,252000,253000,252000,633
20250411,110700,31376664000,252500,252000,253000,252000,1912
20250411,110600,30893909500,252500,252500,253000,252000,1714
20250411,110500,30461057000,252500,252500,253000,252500,342
20250411,110400,30374689500,252500,253000,253000,252500,219
20250411,110300,30319380000,253000,252500,253000,252500,991
20250411,110200,30068685500,252500,253000,253000,252500,78
20250411,110100,30048975000,252500,253000,253000,252500,451
20250411,110000,29935074500,252500,252500,253000,252500,134
20250411,105900,29901220500,252500,252500,253000,252000,994
20250411,105800,29650242250,252500,252500,253000,252500,221
20250411,105700,29594425250,252500,252500,253000,252500,194
20250411,105600,29545430750,252500,253000,253500,252500,1348
20250411,105500,29204585750,253000,252500,253000,252500,355
20250411,105400,29114806750,252500,252500,253000,252500,642
20250411,105300,28952700250,252500,252750,253000,252500,545
20250411,105200,28814853000,253000,252500,253000,252500,1623
20250411,105100,28404738750,252500,254000,254000,252500,4701
20250411,105000,27216309750,253500,254000,254000,253500,1104
20250411,104900,26936361500,254000,253500,254500,253500,2339
20250411,104800,26342088000,253500,253500,254000,253500,269
20250411,104700,26273885500,253500,253500,254000,253500,161
20250411,104600,26233056000,254000,254000,254000,253500,279
20250411,104500,26162293500,253750,253500,254000,253500,171
20250411,104400,26118932250,253500,253500,254000,253500,110
20250411,104300,26091041750,254000,253500,254000,253500,180
20250411,104200,26045407750,254000,253500,254000,253500,310
20250411,104100,25966803750,253500,253500,254000,253500,151
20250411,104000,25928477750,253500,253500,254000,253500,116
20250411,103900,25899056750,253500,253500,254000,253500,243
20250411,103800,25837436250,253500,253500,253500,253000,1398
20250411,103700,25483048250,253500,253500,253500,253000,291
20250411,103600,25409292250,253500,253000,254000,253000,1849
20250411,103500,24940606250,253000,253500,254000,253000,1553
20250411,103400,24546948750,253500,253500,254000,253500,91
20250411,103300,24523855750,253500,253500,254000,253500,396
20250411,103200,24423418000,253500,254000,254500,253500,997
20250411,103100,24170287500,254000,254500,254500,254000,536
20250411,103000,24034090000,254500,254000,254500,254000,879
20250411,102900,23810796750,254000,255000,255000,254000,1986
20250411,102800,23305363750,254500,253500,255000,253500,2323
20250411,102700,22714736250,254000,253750,254000,253500,178
20250411,102600,22669581000,254000,254000,254000,253500,288
20250411,102500,22596546500,254000,254000,254000,253500,357
20250411,102400,22505975750,254000,253500,254000,253000,2016
20250411,102300,21994479000,253500,253500,253500,253000,618
20250411,102200,21838090000,253500,253000,253500,252500,1419
20250411,102100,21479140000,253000,253000,253000,252500,565
20250411,102000,21336443500,253000,252500,253000,252000,1047
20250411,101900,21071980000,252000,252250,252500,252000,203
20250411,101800,21020805500,252250,252000,252250,252000,425
20250411,101700,20913702250,252000,252500,253000,252000,792
20250411,101600,20713867000,253000,252000,253000,252000,731
20250411,101500,20529300500,252000,252000,252500,252000,288
20250411,101400,20456712500,252000,252000,252500,252000,490
20250411,101300,20333169500,252000,252000,252500,252000,122
20250411,101200,20302413500,252000,252000,252500,252000,206
20250411,101100,20250431500,252000,252000,252500,252000,1570
20250411,101000,19854773500,251500,252000,252000,251500,897
20250411,100900,19629161000,251500,251500,252000,251500,213
20250411,100800,19575577500,251500,251500,252000,251500,656
20250411,100700,19410548500,251500,251500,252000,251500,233
20250411,100600,19351923250,251500,251500,252000,251500,312
20250411,100500,19273425250,251500,251500,252000,251500,333
20250411,100400,19189643250,251500,252000,252000,251500,546
20250411,100300,19052302750,251500,251500,252000,251000,1057
20250411,100200,18786436250,251000,251500,251500,251000,678
20250411,100100,18616001500,251000,252000,252000,251000,1231
20250411,100000,18306452000,252000,252000,252000,251500,532
20250411,095900,18172626500,252000,251500,252000,251500,392
20250411,095800,18073969250,251500,251500,252000,251500,288
20250411,095700,18001518250,251500,251500,252000,251500,239
20250411,095600,17941383000,252000,251500,252000,251500,314
20250411,095500,17862405500,252000,251500,252000,251500,234
20250411,095400,17803505500,251500,251500,252000,251500,322
20250411,095300,17722416250,251500,252000,252000,251500,1820
20250411,095200,17263926750,252000,251500,252000,251500,307
20250411,095100,17186684750,251750,252500,252500,251500,1725
20250411,095000,16752060250,252000,252250,252500,252000,624
20250411,094900,16594705000,252500,252250,252500,252000,222
20250411,094800,16538707750,252250,252500,252500,252000,549
20250411,094700,16400165000,252500,253000,253500,252000,994
20250411,094600,16149038500,253000,253500,253500,253000,534
20250411,094500,16013921000,253000,252500,253500,252500,1430
20250411,094400,15652379500,252500,252500,253000,252500,257
20250411,094300,15587475500,253000,252500,253000,252500,616
20250411,094200,15431921000,252500,252000,253500,252000,1563
20250411,094100,15037076000,252500,252500,252500,252000,757
20250411,094000,14846115500,252000,252000,252500,252000,1562
20250411,093900,14451837250,252000,252000,252500,252000,436
20250411,093800,14341962000,252000,252000,252500,252000,740
20250411,093700,14155470000,252000,252000,252500,252000,488
20250411,093600,14032478000,252000,252000,252500,252000,470
20250411,093500,13914021250,252000,251500,252500,251500,1751
20250411,093400,13472675750,251500,251500,252000,251500,287
20250411,093300,13400453250,251500,252250,252250,251000,4500
20250411,093200,12268275750,252000,252500,253000,252000,2163
20250411,093100,11722421750,252500,252500,253000,252000,3087
20250411,093000,10943091250,252000,252500,252500,252000,154
20250411,092900,10904271750,252500,252000,252500,252000,218
20250411,092800,10849320750,252000,252000,252500,252000,278
20250411,092700,10779259250,252500,252000,252500,252000,330
20250411,092600,10696059250,252000,252250,252500,252000,1021
20250411,092500,10438394000,252250,252000,252250,252000,429
20250411,092400,10330279250,252000,252500,252500,252000,328
20250411,092300,10247574000,252500,252500,253000,252000,1340
20250411,092200,9909235250,252500,252250,252500,252000,264
20250411,092100,9842594000,252250,253000,253000,252000,2002
20250411,092000,9336778250,253000,253000,253500,252000,4682
20250411,091900,8153098500,253250,254000,254000,253000,2383
20250411,091800,7549368250,254000,254000,254500,253500,1763
20250411,091700,7101700000,254000,254000,254500,254000,324
20250411,091600,7019391000,254500,254000,254500,254000,231
20250411,091500,6960633750,254000,254500,254500,254000,1296
20250411,091400,6630812250,254000,254500,254500,254000,482
20250411,091300,6508350250,254500,254750,254750,253500,2908
20250411,091200,5769129750,254500,255000,255500,254500,122
20250411,091100,5738031750,255000,255000,255000,254500,1590
20250411,091000,5332652000,255000,255500,255500,254500,1109
20250411,090900,5049820750,255500,255000,255500,254500,950
20250411,090800,4807440250,255000,255000,255000,254500,805
20250411,090700,4602316500,255000,255000,255000,254500,3481
20250411,090600,3715821500,255000,256000,256000,255000,766
20250411,090500,3520239500,255500,255500,256000,255000,2430
20250411,090400,2899933000,255500,255500,255500,255000,414
20250411,090300,2794238000,255000,255000,255500,254000,1809
20250411,090200,2333348000,255000,256500,256500,255000,2366
20250411,090100,1727717500,256500,255500,257000,255500,2425
20250411,090000,1106422500,255500,255500,256000,254500,4334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250411 182900 77556504000 255000 255000 255000 255000 29834
3 20250411 182800 77556504000 255000 255000 255000 255000 0
4 20250411 182700 77556504000 255000 255000 255000 255000 0
5 20250411 182600 77556504000 255000 255000 255000 255000 0
6 20250411 182500 77556504000 255000 255000 255000 255000 0
7 20250411 182400 77556504000 255000 255000 255000 255000 0
8 20250411 182300 77556504000 255000 255000 255000 255000 0
9 20250411 182200 77556504000 255000 255000 255000 255000 0
10 20250411 182100 77556504000 255000 255000 255000 255000 0
11 20250411 182000 77556504000 255000 255000 255000 255000 0
12 20250411 181900 77556504000 255000 255000 255000 255000 0
13 20250411 181800 77556504000 255000 255000 255000 255000 0
14 20250411 181700 77556504000 255000 255000 255000 255000 0
15 20250411 181600 77556504000 255000 255000 255000 255000 0
16 20250411 181500 77556504000 255000 255000 255000 255000 0
17 20250411 181400 77556504000 255000 255000 255000 255000 0
18 20250411 181300 77556504000 255000 255000 255000 255000 0
19 20250411 181200 77556504000 255000 255000 255000 255000 0
20 20250411 181100 77556504000 255000 255000 255000 255000 0
21 20250411 181000 77556504000 255000 255000 255000 255000 0
22 20250411 180900 77556504000 255000 255000 255000 255000 0
23 20250411 180800 77556504000 255000 255000 255000 255000 0
24 20250411 180700 77556504000 255000 255000 255000 255000 0
25 20250411 180600 77556504000 255000 255000 255000 255000 0
26 20250411 180500 77556504000 255000 255000 255000 255000 0
27 20250411 180400 77556504000 255000 255000 255000 255000 0
28 20250411 180300 77556504000 255000 255000 255000 255000 0
29 20250411 180200 77556504000 255000 255000 255000 255000 0
30 20250411 180100 77556504000 255000 255000 255000 255000 0
31 20250411 180000 77556504000 255000 255000 255000 255000 0
32 20250411 175900 77556504000 255000 255000 255000 255000 29834
33 20250411 175800 77556504000 255000 255000 255000 255000 0
34 20250411 175700 77556504000 255000 255000 255000 255000 0
35 20250411 175600 77556504000 255000 255000 255000 255000 0
36 20250411 175500 77556504000 255000 255000 255000 255000 0
37 20250411 175400 77556504000 255000 255000 255000 255000 0
38 20250411 175300 77556504000 255000 255000 255000 255000 0
39 20250411 175200 77556504000 255000 255000 255000 255000 0
40 20250411 175100 77556504000 255000 255000 255000 255000 0
41 20250411 175000 77556504000 255000 255000 255000 255000 0
42 20250411 174900 77556504000 255000 255000 255000 255000 0
43 20250411 174800 77556504000 255000 255000 255000 255000 0
44 20250411 174700 77556504000 255000 255000 255000 255000 0
45 20250411 174600 77556504000 255000 255000 255000 255000 0
46 20250411 174500 77556504000 255000 255000 255000 255000 0
47 20250411 174400 77556504000 255000 255000 255000 255000 0
48 20250411 174300 77556504000 255000 255000 255000 255000 0
49 20250411 174200 77556504000 255000 255000 255000 255000 0
50 20250411 174100 77556504000 255000 255000 255000 255000 0
51 20250411 174000 77556504000 255000 255000 255000 255000 0
52 20250411 173900 77556504000 255000 255000 255000 255000 0
53 20250411 173800 77556504000 255000 255000 255000 255000 0
54 20250411 173700 77556504000 255000 255000 255000 255000 0
55 20250411 173600 77556504000 255000 255000 255000 255000 0
56 20250411 173500 77556504000 255000 255000 255000 255000 0
57 20250411 173400 77556504000 255000 255000 255000 255000 0
58 20250411 173300 77556504000 255000 255000 255000 255000 0
59 20250411 173200 77556504000 255000 255000 255000 255000 0
60 20250411 173100 77556504000 255000 255000 255000 255000 0
61 20250411 173000 77556504000 255000 255000 255000 255000 0
62 20250411 172900 77556504000 255000 255000 255000 255000 29834
63 20250411 172800 77556504000 255000 255000 255000 255000 0
64 20250411 172700 77556504000 255000 255000 255000 255000 0
65 20250411 172600 77556504000 255000 255000 255000 255000 0
66 20250411 172500 77556504000 255000 255000 255000 255000 0
67 20250411 172400 77556504000 255000 255000 255000 255000 0
68 20250411 172300 77556504000 255000 255000 255000 255000 0
69 20250411 172200 77556504000 255000 255000 255000 255000 0
70 20250411 172100 77556504000 255000 255000 255000 255000 0
71 20250411 172000 77556504000 255000 255000 255000 255000 0
72 20250411 171900 77556504000 255000 255000 255000 255000 0
73 20250411 171800 77556504000 255000 255000 255000 255000 0
74 20250411 171700 77556504000 255000 255000 255000 255000 0
75 20250411 171600 77556504000 255000 255000 255000 255000 0
76 20250411 171500 77556504000 255000 255000 255000 255000 0
77 20250411 171400 77556504000 255000 255000 255000 255000 0
78 20250411 171300 77556504000 255000 255000 255000 255000 0
79 20250411 171200 77556504000 255000 255000 255000 255000 0
80 20250411 171100 77556504000 255000 255000 255000 255000 0
81 20250411 171000 77556504000 255000 255000 255000 255000 0
82 20250411 170900 77556504000 255000 255000 255000 255000 0
83 20250411 170800 77556504000 255000 255000 255000 255000 0
84 20250411 170700 77556504000 255000 255000 255000 255000 0
85 20250411 170600 77556504000 255000 255000 255000 255000 0
86 20250411 170500 77556504000 255000 255000 255000 255000 0
87 20250411 170400 77556504000 255000 255000 255000 255000 0
88 20250411 170300 77556504000 255000 255000 255000 255000 0
89 20250411 170200 77556504000 255000 255000 255000 255000 0
90 20250411 170100 77556504000 255000 255000 255000 255000 0
91 20250411 170000 77556504000 255000 255000 255000 255000 0
92 20250411 165900 77556504000 255000 255000 255000 255000 29834
93 20250411 165800 77556504000 255000 255000 255000 255000 0
94 20250411 165700 77556504000 255000 255000 255000 255000 0
95 20250411 165600 77556504000 255000 255000 255000 255000 0
96 20250411 165500 77556504000 255000 255000 255000 255000 0
97 20250411 165400 77556504000 255000 255000 255000 255000 0
98 20250411 165300 77556504000 255000 255000 255000 255000 0
99 20250411 165200 77556504000 255000 255000 255000 255000 0
100 20250411 165100 77556504000 255000 255000 255000 255000 0
101 20250411 165000 77556504000 255000 255000 255000 255000 0
102 20250411 164900 77556504000 255000 255000 255000 255000 0
103 20250411 164800 77556504000 255000 255000 255000 255000 0
104 20250411 164700 77556504000 255000 255000 255000 255000 0
105 20250411 164600 77556504000 255000 255000 255000 255000 0
106 20250411 164500 77556504000 255000 255000 255000 255000 0
107 20250411 164400 77556504000 255000 255000 255000 255000 0
108 20250411 164300 77556504000 255000 255000 255000 255000 0
109 20250411 164200 77556504000 255000 255000 255000 255000 0
110 20250411 164100 77556504000 255000 255000 255000 255000 0
111 20250411 164000 77556504000 255000 255000 255000 255000 0
112 20250411 163900 77556504000 255000 255000 255000 255000 0
113 20250411 163800 77556504000 255000 255000 255000 255000 0
114 20250411 163700 77556504000 255000 255000 255000 255000 0
115 20250411 163600 77556504000 255000 255000 255000 255000 0
116 20250411 163500 77556504000 255000 255000 255000 255000 0
117 20250411 163400 77556504000 255000 255000 255000 255000 0
118 20250411 163300 77556504000 255000 255000 255000 255000 0
119 20250411 163200 77556504000 255000 255000 255000 255000 0
120 20250411 163100 77556504000 255000 255000 255000 255000 0
121 20250411 163000 77556504000 255000 255000 255000 255000 0
122 20250411 162900 77556504000 255000 255000 255000 255000 29834
123 20250411 162800 77556504000 255000 255000 255000 255000 0
124 20250411 162700 77556504000 255000 255000 255000 255000 0
125 20250411 162600 77556504000 255000 255000 255000 255000 0
126 20250411 162500 77556504000 255000 255000 255000 255000 0
127 20250411 162400 77556504000 255000 255000 255000 255000 0
128 20250411 162300 77556504000 255000 255000 255000 255000 0
129 20250411 162200 77556504000 255000 255000 255000 255000 0
130 20250411 162100 77556504000 255000 255000 255000 255000 0
131 20250411 162000 77556504000 255000 255000 255000 255000 0
132 20250411 161900 77556504000 255000 255000 255000 255000 0
133 20250411 161800 77556504000 255000 255000 255000 255000 0
134 20250411 161700 77556504000 255000 255000 255000 255000 0
135 20250411 161600 77556504000 255000 255000 255000 255000 0
136 20250411 161500 77556504000 255000 255000 255000 255000 0
137 20250411 161400 77556504000 255000 255000 255000 255000 0
138 20250411 161300 77556504000 255000 255000 255000 255000 0
139 20250411 161200 77556504000 255000 255000 255000 255000 0
140 20250411 161100 77556504000 255000 255000 255000 255000 0
141 20250411 161000 77556504000 255000 255000 255000 255000 0
142 20250411 160900 77556504000 255000 255000 255000 255000 0
143 20250411 160800 77556504000 255000 255000 255000 255000 0
144 20250411 160700 77556504000 255000 255000 255000 255000 0
145 20250411 160600 77556504000 255000 255000 255000 255000 0
146 20250411 160500 77556504000 255000 255000 255000 255000 0
147 20250411 160400 77556504000 255000 255000 255000 255000 0
148 20250411 160300 77556504000 255000 255000 255000 255000 0
149 20250411 160200 77556504000 255000 255000 255000 255000 0
150 20250411 160100 77556504000 255000 255000 255000 255000 0
151 20250411 160000 77556504000 255000 255000 255000 255000 0
152 20250411 155900 77556504000 255000 255000 255000 255000 29834
153 20250411 155800 77556504000 255000 255000 255000 255000 0
154 20250411 155700 77556504000 255000 255000 255000 255000 0
155 20250411 155600 77556504000 255000 255000 255000 255000 0
156 20250411 155500 77556504000 255000 255000 255000 255000 0
157 20250411 155400 77556504000 255000 255000 255000 255000 0
158 20250411 155300 77556504000 255000 255000 255000 255000 0
159 20250411 155200 77556504000 255000 255000 255000 255000 0
160 20250411 155100 77556504000 255000 255000 255000 255000 0
161 20250411 155000 77556504000 255000 255000 255000 255000 0
162 20250411 154900 77556504000 255000 255000 255000 255000 0
163 20250411 154800 77556504000 255000 255000 255000 255000 0
164 20250411 154700 77556504000 255000 255000 255000 255000 0
165 20250411 154600 77556504000 255000 255000 255000 255000 0
166 20250411 154500 77556504000 255000 255000 255000 255000 0
167 20250411 154400 77556504000 255000 255000 255000 255000 0
168 20250411 154300 77556504000 255000 255000 255000 255000 0
169 20250411 154200 77556504000 255000 255000 255000 255000 0
170 20250411 154100 77556504000 255000 255000 255000 255000 0
171 20250411 154000 77556504000 255000 255000 255000 255000 0
172 20250411 153900 77556504000 255000 255000 255000 255000 0
173 20250411 153800 77556504000 255000 255000 255000 255000 0
174 20250411 153700 77556504000 255000 255000 255000 255000 0
175 20250411 153600 77556504000 255000 255000 255000 255000 0
176 20250411 153500 77556504000 255000 255000 255000 255000 0
177 20250411 153400 77556504000 255000 255000 255000 255000 0
178 20250411 153300 77556504000 255000 255000 255000 255000 0
179 20250411 153200 77556504000 255000 255000 255000 255000 0
180 20250411 153100 77556504000 255000 255000 255000 255000 0
181 20250411 153000 77556504000 255000 255000 255000 255000 29834
182 20250411 152900 69948834000 255000 255000 255000 255000 0
183 20250411 152800 69948834000 255000 255000 255000 255000 0
184 20250411 152700 69948834000 255000 255000 255000 255000 0
185 20250411 152600 69948834000 255000 255000 255000 255000 0
186 20250411 152500 69948834000 255000 255000 255000 255000 0
187 20250411 152400 69948834000 255000 255000 255000 255000 0
188 20250411 152300 69948834000 255000 255000 255000 255000 0
189 20250411 152200 69948834000 255000 255000 255000 255000 0
190 20250411 152100 69948834000 255000 255000 255000 255000 0
191 20250411 152000 69948834000 255000 255000 255000 255000 0
192 20250411 151900 69948834000 255000 255000 255000 254500 771
193 20250411 151800 69752254000 255000 255000 255500 254500 1032
194 20250411 151700 69489117000 255500 255000 255500 255000 472
195 20250411 151600 69368715000 255500 255000 255500 254500 987
196 20250411 151500 69117234000 254500 255000 255000 254500 708
197 20250411 151400 68936952500 255000 254500 255000 254500 675
198 20250411 151300 68765027500 255000 254500 255000 254500 730
199 20250411 151200 68579092750 255000 254500 255500 254500 1426
200 20250411 151100 68215648250 255000 254500 255000 254500 612
201 20250411 151000 68059766250 254500 255000 255000 254500 1236
202 20250411 150900 67744816750 255000 255000 255000 254500 996
203 20250411 150800 67491082750 254500 255000 255000 254500 1093
204 20250411 150700 67212635500 254500 255000 255000 254500 668
205 20250411 150600 67042475500 254500 255250 255250 254500 1672
206 20250411 150500 66616209000 255000 255000 255500 255000 519
207 20250411 150400 66483859500 255000 255000 255500 255000 734
208 20250411 150300 66296668500 255500 255000 255500 255000 527
209 20250411 150200 66162219250 255000 256000 256000 255000 617
210 20250411 150100 66004568750 255500 255000 256000 255000 1049
211 20250411 150000 65736722750 255500 255000 255500 255000 567
212 20250411 145900 65591975250 255500 254500 255750 254500 2384
213 20250411 145800 64983426750 255000 255000 255000 254500 641
214 20250411 145700 64820105750 255000 255500 255500 254500 1595
215 20250411 145600 64413814750 255000 255000 255500 255000 559
216 20250411 145500 64271222750 255500 255500 255500 255000 576
217 20250411 145400 64124244250 255500 255500 255500 255000 413
218 20250411 145300 64018758250 255500 255000 255500 255000 197
219 20250411 145200 63968437000 255500 255500 256000 255000 4849
220 20250411 145100 62728122000 256000 256000 256000 255500 265
221 20250411 145000 62660339250 256000 256000 256000 255500 367
222 20250411 144900 62566449250 256000 256000 256000 255500 1075
223 20250411 144800 62291627000 256000 256000 256000 255500 337
224 20250411 144700 62205396500 255500 256000 256000 255500 366
225 20250411 144600 62111785750 256000 256000 256000 255500 957
226 20250411 144500 61867129750 256000 256000 256000 255500 404
227 20250411 144400 61763791000 255750 256000 256000 255500 345
228 20250411 144300 61675573750 256000 255500 256000 255000 1499
229 20250411 144200 61292702750 255500 255500 255500 255000 572
230 20250411 144100 61146658500 255000 255500 255500 255000 316
231 20250411 144000 61065981750 255000 255500 255500 255000 569
232 20250411 143900 60920795250 255500 256000 256000 255000 954
233 20250411 143800 60677067250 255500 255000 256000 255000 1266
234 20250411 143700 60353703000 255000 255500 255500 255000 538
235 20250411 143600 60216441500 255000 255500 255500 255000 884
236 20250411 143500 59990641000 254500 255000 255500 254500 2431
237 20250411 143400 59370818000 254500 254500 255000 254500 926
238 20250411 143300 59135004500 254500 255000 255000 254500 133
239 20250411 143200 59101139250 254500 254750 255000 254500 312
240 20250411 143100 59021636000 255000 255000 255000 254500 1065
241 20250411 143000 58750308000 254500 255000 255000 254500 181
242 20250411 142900 58704192500 255000 255000 255000 254500 157
243 20250411 142800 58664209500 255000 255500 255500 254500 1114
244 20250411 142700 58380138000 255500 254250 255500 254250 3758
245 20250411 142600 57422378500 254250 254000 254500 254000 384
246 20250411 142500 57324685750 254000 254500 254500 254000 1691
247 20250411 142400 56894547750 254000 254500 254500 254000 290
248 20250411 142300 56820841000 254250 254250 254500 254000 168
249 20250411 142200 56778121250 254000 254500 254500 254000 528
250 20250411 142100 56643992250 254500 254000 254500 254000 212
251 20250411 142000 56590101000 254000 254500 254500 254000 304
252 20250411 141900 56512787750 254500 254000 254500 254000 563
253 20250411 141800 56369719250 254000 254500 254500 254000 268
254 20250411 141700 56301580250 254500 254500 254500 254000 231
255 20250411 141600 56242862250 254000 254500 254500 254000 1244
256 20250411 141500 55926513500 254500 254500 254500 254000 125
257 20250411 141400 55894725750 254500 254500 254500 254000 858
258 20250411 141300 55676386250 254500 254000 254500 253500 5178
259 20250411 141200 54360572500 254000 254000 254000 253500 326
260 20250411 141100 54277815500 253500 253500 254000 253500 264
261 20250411 141000 54210811500 253500 254000 254000 253500 533
262 20250411 140900 54075667250 253500 253750 254000 253500 279
263 20250411 140800 54004893000 253500 253500 254000 253500 166
264 20250411 140700 53962796750 253750 254500 254500 253500 943
265 20250411 140600 53723312250 254500 254000 254500 254000 1720
266 20250411 140500 53285973500 254000 254000 254500 254000 235
267 20250411 140400 53226250000 254500 254500 254500 254000 622
268 20250411 140300 53068210500 254500 254000 254500 254000 246
269 20250411 140200 53005644750 254000 254500 254500 254000 265
270 20250411 140100 52938258750 254000 254500 255000 254000 1212
271 20250411 140000 52629801750 254500 255000 255000 254500 208
272 20250411 135900 52576814250 255000 254750 255000 254500 182
273 20250411 135800 52530478750 254500 254750 255000 254500 316
274 20250411 135700 52450012750 254500 255000 255000 254500 130
275 20250411 135600 52416900000 255000 254500 255000 254500 163
276 20250411 135500 52375382000 255000 254500 255000 254500 390
277 20250411 135400 52276072750 254500 254500 255000 254500 104
278 20250411 135300 52249584500 254500 255000 255000 254500 240
279 20250411 135200 52188404500 255000 255000 255000 254500 3076
280 20250411 135100 51404135750 255000 255000 255000 254750 96
281 20250411 135000 51379666000 255000 254750 255000 254750 314
282 20250411 134900 51299612250 254750 255000 255000 254500 162
283 20250411 134800 51258316000 255000 254500 255000 254500 249
284 20250411 134700 51194914000 255000 255500 255500 254500 542
285 20250411 134600 51056720750 255000 255500 255500 255000 193
286 20250411 134500 51007479250 255250 255250 255500 255000 237
287 20250411 134400 50947006000 255250 255500 255500 255000 492
288 20250411 134300 50821523250 255250 255500 255500 255000 420
289 20250411 134200 50714262750 255500 255000 255500 255000 168
290 20250411 134100 50671385250 255000 255000 255500 255000 262
291 20250411 134000 50604558750 255500 255000 255500 255000 195
292 20250411 133900 50554813000 255250 255000 255500 255000 169
293 20250411 133800 50511686750 255500 255500 255500 255000 160
294 20250411 133700 50470856250 255000 255500 255500 255000 288
295 20250411 133600 50397389250 255500 255500 255500 255000 570
296 20250411 133500 50251792500 255500 255000 255500 255000 159
297 20250411 133400 50211215000 255500 255000 255500 255000 231
298 20250411 133300 50152291750 255000 255000 255500 254500 2861
299 20250411 133200 49422526000 254500 254500 255000 254500 236
300 20250411 133100 49362456000 254500 254500 255000 254500 113
301 20250411 133000 49333681250 255000 254500 255000 254500 496
302 20250411 132900 49207309500 254500 255000 255500 254500 1825
303 20250411 132800 48742036000 255000 255000 255500 255000 457
304 20250411 132700 48625492000 255000 255500 255500 255000 543
305 20250411 132600 48486876000 255000 255500 255750 255000 593
306 20250411 132500 48335450000 255500 255500 256000 255500 142
307 20250411 132400 48299163500 255500 255500 256000 255500 228
308 20250411 132300 48240908000 255500 255500 256000 255500 249
309 20250411 132200 48177259000 255500 255500 256000 255500 537
310 20250411 132100 48039957000 255500 256000 256000 255500 238
311 20250411 132000 47979136500 255500 255500 256000 255500 458
312 20250411 131900 47862107500 255500 255750 256000 255500 77
313 20250411 131800 47842418000 255500 255750 256000 255500 165
314 20250411 131700 47800237500 255500 255750 256000 255500 356
315 20250411 131600 47709197250 256000 255500 256000 255500 357
316 20250411 131500 47617977000 255500 255750 255750 255500 128
317 20250411 131400 47585267000 255500 255500 256000 255500 157
318 20250411 131300 47545142250 255500 255500 256000 255500 243
319 20250411 131200 47483050500 255500 255500 256000 255500 210
320 20250411 131100 47429368000 255500 255500 256000 255500 414
321 20250411 131000 47323564500 255500 256000 256000 255500 128
322 20250411 130900 47290847500 256000 256000 256250 255500 806
323 20250411 130800 47084628500 256250 256500 256500 256000 155
324 20250411 130700 47044929500 256500 256000 256500 256000 123
325 20250411 130600 47013423000 256000 255000 256500 255000 4791
326 20250411 130500 45788365500 255000 255000 255500 255000 771
327 20250411 130400 45591742500 255000 256000 256000 255000 2526
328 20250411 130300 44946365000 256000 255500 256000 255500 220
329 20250411 130200 44890098500 255500 256000 256250 255500 531
330 20250411 130100 44754237500 256000 256000 256500 256000 396
331 20250411 130000 44652823500 256000 255500 256500 255000 3072
332 20250411 125900 43866783500 255000 255250 255500 255000 178
333 20250411 125800 43821327250 255500 255500 255500 255000 381
334 20250411 125700 43724020250 255500 255500 255500 255000 120
335 20250411 125600 43693368250 255000 255000 255500 255000 117
336 20250411 125500 43663529750 255500 254500 256000 254500 4043
337 20250411 125400 42631127750 254500 255000 255000 254500 78
338 20250411 125300 42611270000 254500 255000 255000 254500 544
339 20250411 125200 42472599000 255000 255000 255500 255000 276
340 20250411 125100 42402205750 255000 255000 255500 254500 1590
341 20250411 125000 41996809250 254500 255000 255000 254500 285
342 20250411 124900 41924169750 255000 254750 255000 254500 222
343 20250411 124800 41867634750 254500 254500 254750 254500 163
344 20250411 124700 41826145000 254500 254500 255000 254500 124
345 20250411 124600 41794571000 255000 254500 255000 254500 109
346 20250411 124500 41766805500 255000 254000 255000 254000 1743
347 20250411 124400 41323180500 254500 254500 254500 254000 351
348 20250411 124300 41233903500 254500 254500 254500 254000 219
349 20250411 124200 41178232500 254500 254500 254500 254000 197
350 20250411 124100 41128111500 254000 254500 254500 254000 387
351 20250411 124000 41029648000 254500 254500 255000 254500 367
352 20250411 123900 40936246000 254500 254750 255000 254500 244
353 20250411 123800 40874106500 255000 254500 255000 254500 335
354 20250411 123700 40788713000 254500 254500 254750 254500 189
355 20250411 123600 40740607250 254500 254500 255000 254500 561
356 20250411 123500 40597825750 254500 254500 255000 254500 80
357 20250411 123400 40577460250 255000 254500 255000 254500 174
358 20250411 123300 40533161250 254500 255000 255000 254500 275
359 20250411 123200 40463155750 254500 254500 255000 254500 108
360 20250411 123100 40435647250 254500 254500 255000 254500 191
361 20250411 123000 40387024250 254500 255000 255000 254500 587
362 20250411 122900 40237607500 254500 254500 255000 254500 71
363 20250411 122800 40219529500 254500 254000 255000 254000 2351
364 20250411 122700 39621106000 254000 254500 254500 254000 390
365 20250411 122600 39521879250 254000 254000 254500 254000 486
366 20250411 122500 39398319250 254000 254000 254500 254000 105
367 20250411 122400 39371646750 254000 254000 254500 254000 65
368 20250411 122300 39355135250 254000 254000 254500 254000 296
369 20250411 122200 39279912750 254000 254000 254500 254000 98
370 20250411 122100 39255018250 254000 254500 254500 254000 86
371 20250411 122000 39233171250 254000 253500 254500 253500 746
372 20250411 121900 39043676250 254000 253500 254000 253500 194
373 20250411 121800 38994482250 253500 253500 254500 253000 2151
374 20250411 121700 38448392750 253500 253500 253500 253000 1162
375 20250411 121600 38153863500 253500 253500 254000 253500 154
376 20250411 121500 38114812000 253500 253000 254000 253000 1076
377 20250411 121400 37842047000 253500 253500 253500 253000 578
378 20250411 121300 37695543250 253500 253500 253500 253000 359
379 20250411 121200 37604576250 253500 253500 253500 253000 352
380 20250411 121100 37515391750 253500 253500 253500 253000 168
381 20250411 121000 37472838250 253500 253500 253500 253000 82
382 20250411 120900 37452065750 253500 253000 253500 252500 1727
383 20250411 120800 37015005750 253500 253500 254000 253000 1200
384 20250411 120700 36710822250 253500 253500 254000 253500 46
385 20250411 120600 36699156750 253500 254000 254000 253500 77
386 20250411 120500 36679632750 254000 254000 254000 253500 202
387 20250411 120400 36628423250 254000 254000 254000 253500 100
388 20250411 120300 36603054250 254000 254000 254000 253500 116
389 20250411 120200 36573604750 253500 253500 254000 253000 643
390 20250411 120100 36410599750 253500 253000 253500 253000 543
391 20250411 120000 36273003750 253000 254000 254000 253000 1306
392 20250411 115900 35942080750 254000 254000 254000 253500 47
393 20250411 115800 35930153500 253500 254000 254000 253500 504
394 20250411 115700 35802374500 253500 254000 254000 253500 89
395 20250411 115600 35779798500 253500 254000 254000 253500 160
396 20250411 115500 35739230750 254000 254000 254000 253500 156
397 20250411 115400 35699664750 253500 253500 254000 253500 152
398 20250411 115300 35661127250 253500 254000 254000 253500 200
399 20250411 115200 35610366250 253500 253500 254000 253500 174
400 20250411 115100 35566222750 253500 254000 254500 253500 725
401 20250411 115000 35382082250 254500 253500 254500 253500 1933
402 20250411 114900 34891321750 253500 253000 253500 253000 223
403 20250411 114800 34834815750 253000 253500 253500 253000 468
404 20250411 114700 34716402750 253500 253500 253500 253000 287
405 20250411 114600 34643744250 253500 253000 253500 253000 105
406 20250411 114500 34617140250 253000 253500 253500 253000 104
407 20250411 114400 34590800250 253250 253500 254000 253000 297
408 20250411 114300 34515521000 253500 253500 253500 253000 674
409 20250411 114200 34344709250 253500 253500 253500 253000 266
410 20250411 114100 34277303750 253500 253500 253500 253000 372
411 20250411 114000 34183026250 253500 253500 253500 253000 296
412 20250411 113900 34108062250 253000 253500 253500 253000 145
413 20250411 113800 34071349750 253250 253000 253500 253000 1036
414 20250411 113700 33808744250 253000 253000 253500 253000 36
415 20250411 113600 33799631250 253000 253000 253500 253000 339
416 20250411 113500 33713846250 253250 253000 253500 253000 114
417 20250411 113400 33684996750 253500 253000 253500 253000 69
418 20250411 113300 33667527750 253000 253500 253500 253000 128
419 20250411 113200 33635133750 253500 253000 253500 253000 178
420 20250411 113100 33590095750 253500 253000 253500 252750 1130
421 20250411 113000 33304201500 253000 252500 253000 252500 250
422 20250411 112900 33241040000 252750 252500 252750 252500 194
423 20250411 112800 33192048000 252500 252500 252750 252500 57
424 20250411 112700 33177652750 252500 252750 252750 252500 205
425 20250411 112600 33125880000 252500 252500 253000 252500 191
426 20250411 112500 33077645250 252500 252500 253000 252500 102
427 20250411 112400 33051877250 252500 252500 253000 252500 194
428 20250411 112300 33002891250 252500 252500 253000 252000 435
429 20250411 112200 32893033250 252500 252500 253000 252000 1295
430 20250411 112100 32565988250 252000 252500 252500 252000 1072
431 20250411 112000 32295349250 252000 252000 252500 252000 157
432 20250411 111900 32255770250 252500 252000 252500 252000 244
433 20250411 111800 32194254250 252000 252500 252500 252000 47
434 20250411 111700 32182403500 252000 252250 252500 252000 119
435 20250411 111600 32152399500 252500 252500 252500 252000 497
436 20250411 111500 32027003250 252500 252500 252500 252000 204
437 20250411 111400 31975560000 252500 252000 252500 252000 163
438 20250411 111300 31934443750 252500 252500 252500 252000 732
439 20250411 111200 31749654250 252500 252000 252500 252000 132
440 20250411 111100 31716347500 252000 252000 252500 252000 275
441 20250411 111000 31646972500 252000 252500 253000 252000 324
442 20250411 110900 31565202500 252500 253000 253000 252500 114
443 20250411 110800 31536407500 253000 252000 253000 252000 633
444 20250411 110700 31376664000 252500 252000 253000 252000 1912
445 20250411 110600 30893909500 252500 252500 253000 252000 1714
446 20250411 110500 30461057000 252500 252500 253000 252500 342
447 20250411 110400 30374689500 252500 253000 253000 252500 219
448 20250411 110300 30319380000 253000 252500 253000 252500 991
449 20250411 110200 30068685500 252500 253000 253000 252500 78
450 20250411 110100 30048975000 252500 253000 253000 252500 451
451 20250411 110000 29935074500 252500 252500 253000 252500 134
452 20250411 105900 29901220500 252500 252500 253000 252000 994
453 20250411 105800 29650242250 252500 252500 253000 252500 221
454 20250411 105700 29594425250 252500 252500 253000 252500 194
455 20250411 105600 29545430750 252500 253000 253500 252500 1348
456 20250411 105500 29204585750 253000 252500 253000 252500 355
457 20250411 105400 29114806750 252500 252500 253000 252500 642
458 20250411 105300 28952700250 252500 252750 253000 252500 545
459 20250411 105200 28814853000 253000 252500 253000 252500 1623
460 20250411 105100 28404738750 252500 254000 254000 252500 4701
461 20250411 105000 27216309750 253500 254000 254000 253500 1104
462 20250411 104900 26936361500 254000 253500 254500 253500 2339
463 20250411 104800 26342088000 253500 253500 254000 253500 269
464 20250411 104700 26273885500 253500 253500 254000 253500 161
465 20250411 104600 26233056000 254000 254000 254000 253500 279
466 20250411 104500 26162293500 253750 253500 254000 253500 171
467 20250411 104400 26118932250 253500 253500 254000 253500 110
468 20250411 104300 26091041750 254000 253500 254000 253500 180
469 20250411 104200 26045407750 254000 253500 254000 253500 310
470 20250411 104100 25966803750 253500 253500 254000 253500 151
471 20250411 104000 25928477750 253500 253500 254000 253500 116
472 20250411 103900 25899056750 253500 253500 254000 253500 243
473 20250411 103800 25837436250 253500 253500 253500 253000 1398
474 20250411 103700 25483048250 253500 253500 253500 253000 291
475 20250411 103600 25409292250 253500 253000 254000 253000 1849
476 20250411 103500 24940606250 253000 253500 254000 253000 1553
477 20250411 103400 24546948750 253500 253500 254000 253500 91
478 20250411 103300 24523855750 253500 253500 254000 253500 396
479 20250411 103200 24423418000 253500 254000 254500 253500 997
480 20250411 103100 24170287500 254000 254500 254500 254000 536
481 20250411 103000 24034090000 254500 254000 254500 254000 879
482 20250411 102900 23810796750 254000 255000 255000 254000 1986
483 20250411 102800 23305363750 254500 253500 255000 253500 2323
484 20250411 102700 22714736250 254000 253750 254000 253500 178
485 20250411 102600 22669581000 254000 254000 254000 253500 288
486 20250411 102500 22596546500 254000 254000 254000 253500 357
487 20250411 102400 22505975750 254000 253500 254000 253000 2016
488 20250411 102300 21994479000 253500 253500 253500 253000 618
489 20250411 102200 21838090000 253500 253000 253500 252500 1419
490 20250411 102100 21479140000 253000 253000 253000 252500 565
491 20250411 102000 21336443500 253000 252500 253000 252000 1047
492 20250411 101900 21071980000 252000 252250 252500 252000 203
493 20250411 101800 21020805500 252250 252000 252250 252000 425
494 20250411 101700 20913702250 252000 252500 253000 252000 792
495 20250411 101600 20713867000 253000 252000 253000 252000 731
496 20250411 101500 20529300500 252000 252000 252500 252000 288
497 20250411 101400 20456712500 252000 252000 252500 252000 490
498 20250411 101300 20333169500 252000 252000 252500 252000 122
499 20250411 101200 20302413500 252000 252000 252500 252000 206
500 20250411 101100 20250431500 252000 252000 252500 252000 1570
501 20250411 101000 19854773500 251500 252000 252000 251500 897
502 20250411 100900 19629161000 251500 251500 252000 251500 213
503 20250411 100800 19575577500 251500 251500 252000 251500 656
504 20250411 100700 19410548500 251500 251500 252000 251500 233
505 20250411 100600 19351923250 251500 251500 252000 251500 312
506 20250411 100500 19273425250 251500 251500 252000 251500 333
507 20250411 100400 19189643250 251500 252000 252000 251500 546
508 20250411 100300 19052302750 251500 251500 252000 251000 1057
509 20250411 100200 18786436250 251000 251500 251500 251000 678
510 20250411 100100 18616001500 251000 252000 252000 251000 1231
511 20250411 100000 18306452000 252000 252000 252000 251500 532
512 20250411 095900 18172626500 252000 251500 252000 251500 392
513 20250411 095800 18073969250 251500 251500 252000 251500 288
514 20250411 095700 18001518250 251500 251500 252000 251500 239
515 20250411 095600 17941383000 252000 251500 252000 251500 314
516 20250411 095500 17862405500 252000 251500 252000 251500 234
517 20250411 095400 17803505500 251500 251500 252000 251500 322
518 20250411 095300 17722416250 251500 252000 252000 251500 1820
519 20250411 095200 17263926750 252000 251500 252000 251500 307
520 20250411 095100 17186684750 251750 252500 252500 251500 1725
521 20250411 095000 16752060250 252000 252250 252500 252000 624
522 20250411 094900 16594705000 252500 252250 252500 252000 222
523 20250411 094800 16538707750 252250 252500 252500 252000 549
524 20250411 094700 16400165000 252500 253000 253500 252000 994
525 20250411 094600 16149038500 253000 253500 253500 253000 534
526 20250411 094500 16013921000 253000 252500 253500 252500 1430
527 20250411 094400 15652379500 252500 252500 253000 252500 257
528 20250411 094300 15587475500 253000 252500 253000 252500 616
529 20250411 094200 15431921000 252500 252000 253500 252000 1563
530 20250411 094100 15037076000 252500 252500 252500 252000 757
531 20250411 094000 14846115500 252000 252000 252500 252000 1562
532 20250411 093900 14451837250 252000 252000 252500 252000 436
533 20250411 093800 14341962000 252000 252000 252500 252000 740
534 20250411 093700 14155470000 252000 252000 252500 252000 488
535 20250411 093600 14032478000 252000 252000 252500 252000 470
536 20250411 093500 13914021250 252000 251500 252500 251500 1751
537 20250411 093400 13472675750 251500 251500 252000 251500 287
538 20250411 093300 13400453250 251500 252250 252250 251000 4500
539 20250411 093200 12268275750 252000 252500 253000 252000 2163
540 20250411 093100 11722421750 252500 252500 253000 252000 3087
541 20250411 093000 10943091250 252000 252500 252500 252000 154
542 20250411 092900 10904271750 252500 252000 252500 252000 218
543 20250411 092800 10849320750 252000 252000 252500 252000 278
544 20250411 092700 10779259250 252500 252000 252500 252000 330
545 20250411 092600 10696059250 252000 252250 252500 252000 1021
546 20250411 092500 10438394000 252250 252000 252250 252000 429
547 20250411 092400 10330279250 252000 252500 252500 252000 328
548 20250411 092300 10247574000 252500 252500 253000 252000 1340
549 20250411 092200 9909235250 252500 252250 252500 252000 264
550 20250411 092100 9842594000 252250 253000 253000 252000 2002
551 20250411 092000 9336778250 253000 253000 253500 252000 4682
552 20250411 091900 8153098500 253250 254000 254000 253000 2383
553 20250411 091800 7549368250 254000 254000 254500 253500 1763
554 20250411 091700 7101700000 254000 254000 254500 254000 324
555 20250411 091600 7019391000 254500 254000 254500 254000 231
556 20250411 091500 6960633750 254000 254500 254500 254000 1296
557 20250411 091400 6630812250 254000 254500 254500 254000 482
558 20250411 091300 6508350250 254500 254750 254750 253500 2908
559 20250411 091200 5769129750 254500 255000 255500 254500 122
560 20250411 091100 5738031750 255000 255000 255000 254500 1590
561 20250411 091000 5332652000 255000 255500 255500 254500 1109
562 20250411 090900 5049820750 255500 255000 255500 254500 950
563 20250411 090800 4807440250 255000 255000 255000 254500 805
564 20250411 090700 4602316500 255000 255000 255000 254500 3481
565 20250411 090600 3715821500 255000 256000 256000 255000 766
566 20250411 090500 3520239500 255500 255500 256000 255000 2430
567 20250411 090400 2899933000 255500 255500 255500 255000 414
568 20250411 090300 2794238000 255000 255000 255500 254000 1809
569 20250411 090200 2333348000 255000 256500 256500 255000 2366
570 20250411 090100 1727717500 256500 255500 257000 255500 2425
571 20250411 090000 1106422500 255500 255500 256000 254500 4334