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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

627
064480/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192500,280731960,5310,5310,5310,5310,400
20250415,192400,280731960,5310,5310,5310,5310,0
20250415,192300,280731960,5310,5310,5310,5310,0
20250415,192200,280731960,5310,5310,5310,5310,0
20250415,192100,280731960,5310,5310,5310,5310,0
20250415,192000,280731960,5310,5310,5310,5310,0
20250415,191900,280731960,5310,5310,5310,5310,0
20250415,191800,280731960,5310,5310,5310,5310,0
20250415,191700,280731960,5310,5310,5310,5310,0
20250415,191600,280731960,5310,5310,5310,5310,0
20250415,191500,280731960,5310,5310,5310,5310,0
20250415,191400,280731960,5310,5310,5310,5310,0
20250415,191300,280731960,5310,5310,5310,5310,0
20250415,191200,280731960,5310,5310,5310,5310,0
20250415,191100,280731960,5310,5310,5310,5310,0
20250415,191000,280731960,5310,5310,5310,5310,0
20250415,190900,280731960,5310,5310,5310,5310,0
20250415,190800,280731960,5310,5310,5310,5310,0
20250415,190700,280731960,5310,5310,5310,5310,0
20250415,190600,280731960,5310,5310,5310,5310,0
20250415,190500,280731960,5310,5310,5310,5310,0
20250415,190400,280731960,5310,5310,5310,5310,0
20250415,190300,280731960,5310,5310,5310,5310,0
20250415,190200,280731960,5310,5310,5310,5310,0
20250415,190100,280731960,5310,5310,5310,5310,0
20250415,190000,280731960,5310,5310,5310,5310,0
20250415,185900,280731960,5310,5310,5310,5310,0
20250415,185800,280731960,5310,5310,5310,5310,0
20250415,185700,280731960,5310,5310,5310,5310,0
20250415,185600,280731960,5310,5310,5310,5310,0
20250415,185500,280731960,5310,5310,5310,5310,400
20250415,185400,280731960,5310,5310,5310,5310,0
20250415,185300,280731960,5310,5310,5310,5310,0
20250415,185200,280731960,5310,5310,5310,5310,0
20250415,185100,280731960,5310,5310,5310,5310,0
20250415,185000,280731960,5310,5310,5310,5310,0
20250415,184900,280731960,5310,5310,5310,5310,0
20250415,184800,280731960,5310,5310,5310,5310,0
20250415,184700,280731960,5310,5310,5310,5310,0
20250415,184600,280731960,5310,5310,5310,5310,0
20250415,184500,280731960,5310,5310,5310,5310,0
20250415,184400,280731960,5310,5310,5310,5310,0
20250415,184300,280731960,5310,5310,5310,5310,0
20250415,184200,280731960,5310,5310,5310,5310,0
20250415,184100,280731960,5310,5310,5310,5310,0
20250415,184000,280731960,5310,5310,5310,5310,0
20250415,183900,280731960,5310,5310,5310,5310,0
20250415,183800,280731960,5310,5310,5310,5310,0
20250415,183700,280731960,5310,5310,5310,5310,0
20250415,183600,280731960,5310,5310,5310,5310,0
20250415,183500,280731960,5310,5310,5310,5310,0
20250415,183400,280731960,5310,5310,5310,5310,0
20250415,183300,280731960,5310,5310,5310,5310,0
20250415,183200,280731960,5310,5310,5310,5310,0
20250415,183100,280731960,5310,5310,5310,5310,0
20250415,183000,280731960,5310,5310,5310,5310,0
20250415,182900,280731960,5310,5310,5310,5310,0
20250415,182800,280731960,5310,5310,5310,5310,0
20250415,182700,280731960,5310,5310,5310,5310,0
20250415,182600,280731960,5310,5310,5310,5310,0
20250415,182500,280731960,5310,5310,5310,5310,400
20250415,182400,280731960,5310,5310,5310,5310,0
20250415,182300,280731960,5310,5310,5310,5310,0
20250415,182200,280731960,5310,5310,5310,5310,0
20250415,182100,280731960,5310,5310,5310,5310,0
20250415,182000,280731960,5310,5310,5310,5310,0
20250415,181900,280731960,5310,5310,5310,5310,0
20250415,181800,280731960,5310,5310,5310,5310,0
20250415,181700,280731960,5310,5310,5310,5310,0
20250415,181600,280731960,5310,5310,5310,5310,0
20250415,181500,280731960,5310,5310,5310,5310,0
20250415,181400,280731960,5310,5310,5310,5310,0
20250415,181300,280731960,5310,5310,5310,5310,0
20250415,181200,280731960,5310,5310,5310,5310,0
20250415,181100,280731960,5310,5310,5310,5310,0
20250415,181000,280731960,5310,5310,5310,5310,0
20250415,180900,280731960,5310,5310,5310,5310,0
20250415,180800,280731960,5310,5310,5310,5310,0
20250415,180700,280731960,5310,5310,5310,5310,0
20250415,180600,280731960,5310,5310,5310,5310,0
20250415,180500,280731960,5310,5310,5310,5310,0
20250415,180400,280731960,5310,5310,5310,5310,0
20250415,180300,280731960,5310,5310,5310,5310,0
20250415,180200,280731960,5310,5310,5310,5310,0
20250415,180100,280731960,5310,5310,5310,5310,0
20250415,180000,280731960,5310,5310,5310,5310,0
20250415,175900,280731960,5310,5310,5310,5310,0
20250415,175800,280731960,5310,5310,5310,5310,0
20250415,175700,280731960,5310,5310,5310,5310,0
20250415,175600,280731960,5310,5310,5310,5310,0
20250415,175500,280731960,5310,5310,5310,5310,400
20250415,175400,280731960,5310,5310,5310,5310,0
20250415,175300,280731960,5310,5310,5310,5310,0
20250415,175200,280731960,5310,5310,5310,5310,0
20250415,175100,280731960,5310,5310,5310,5310,0
20250415,175000,280731960,5310,5310,5310,5310,0
20250415,174900,280731960,5310,5310,5310,5310,0
20250415,174800,280731960,5310,5310,5310,5310,0
20250415,174700,280731960,5310,5310,5310,5310,0
20250415,174600,280731960,5310,5310,5310,5310,0
20250415,174500,280731960,5310,5310,5310,5310,0
20250415,174400,280731960,5310,5310,5310,5310,0
20250415,174300,280731960,5310,5310,5310,5310,0
20250415,174200,280731960,5310,5310,5310,5310,0
20250415,174100,280731960,5310,5310,5310,5310,0
20250415,174000,280731960,5310,5310,5310,5310,0
20250415,173900,280731960,5310,5310,5310,5310,0
20250415,173800,280731960,5310,5310,5310,5310,0
20250415,173700,280731960,5310,5310,5310,5310,0
20250415,173600,280731960,5310,5310,5310,5310,0
20250415,173500,280731960,5310,5310,5310,5310,0
20250415,173400,280731960,5310,5310,5310,5310,0
20250415,173300,280731960,5310,5310,5310,5310,0
20250415,173200,280731960,5310,5310,5310,5310,0
20250415,173100,280731960,5310,5310,5310,5310,0
20250415,173000,280731960,5310,5310,5310,5310,0
20250415,172900,280731960,5310,5310,5310,5310,0
20250415,172800,280731960,5310,5310,5310,5310,0
20250415,172700,280731960,5310,5310,5310,5310,0
20250415,172600,280731960,5310,5310,5310,5310,0
20250415,172500,280731960,5310,5310,5310,5310,400
20250415,172400,280731960,5310,5310,5310,5310,0
20250415,172300,280731960,5310,5310,5310,5310,0
20250415,172200,280731960,5310,5310,5310,5310,0
20250415,172100,280731960,5310,5310,5310,5310,0
20250415,172000,280731960,5310,5310,5310,5310,0
20250415,171900,280731960,5310,5310,5310,5310,0
20250415,171800,280731960,5310,5310,5310,5310,0
20250415,171700,280731960,5310,5310,5310,5310,0
20250415,171600,280731960,5310,5310,5310,5310,0
20250415,171500,280731960,5310,5310,5310,5310,0
20250415,171400,280731960,5310,5310,5310,5310,0
20250415,171300,280731960,5310,5310,5310,5310,0
20250415,171200,280731960,5310,5310,5310,5310,0
20250415,171100,280731960,5310,5310,5310,5310,0
20250415,171000,280731960,5310,5310,5310,5310,0
20250415,170900,280731960,5310,5310,5310,5310,0
20250415,170800,280731960,5310,5310,5310,5310,0
20250415,170700,280731960,5310,5310,5310,5310,0
20250415,170600,280731960,5310,5310,5310,5310,0
20250415,170500,280731960,5310,5310,5310,5310,0
20250415,170400,280731960,5310,5310,5310,5310,0
20250415,170300,280731960,5310,5310,5310,5310,0
20250415,170200,280731960,5310,5310,5310,5310,0
20250415,170100,280731960,5310,5310,5310,5310,0
20250415,170000,280731960,5310,5310,5310,5310,0
20250415,165900,280731960,5310,5310,5310,5310,0
20250415,165800,280731960,5310,5310,5310,5310,0
20250415,165700,280731960,5310,5310,5310,5310,0
20250415,165600,280731960,5310,5310,5310,5310,0
20250415,165500,280731960,5310,5310,5310,5310,400
20250415,165400,280731960,5310,5310,5310,5310,0
20250415,165300,280731960,5310,5310,5310,5310,0
20250415,165200,280731960,5310,5310,5310,5310,0
20250415,165100,280731960,5310,5310,5310,5310,0
20250415,165000,280731960,5310,5310,5310,5310,0
20250415,164900,280731960,5310,5310,5310,5310,0
20250415,164800,280731960,5310,5310,5310,5310,0
20250415,164700,280731960,5310,5310,5310,5310,0
20250415,164600,280731960,5310,5310,5310,5310,0
20250415,164500,280731960,5310,5310,5310,5310,0
20250415,164400,280731960,5310,5310,5310,5310,0
20250415,164300,280731960,5310,5310,5310,5310,0
20250415,164200,280731960,5310,5310,5310,5310,0
20250415,164100,280731960,5310,5310,5310,5310,0
20250415,164000,280731960,5310,5310,5310,5310,0
20250415,163900,280731960,5310,5310,5310,5310,0
20250415,163800,280731960,5310,5310,5310,5310,0
20250415,163700,280731960,5310,5310,5310,5310,0
20250415,163600,280731960,5310,5310,5310,5310,0
20250415,163500,280731960,5310,5310,5310,5310,0
20250415,163400,280731960,5310,5310,5310,5310,0
20250415,163300,280731960,5310,5310,5310,5310,0
20250415,163200,280731960,5310,5310,5310,5310,0
20250415,163100,280731960,5310,5310,5310,5310,0
20250415,163000,280731960,5310,5310,5310,5310,0
20250415,162900,280731960,5310,5310,5310,5310,0
20250415,162800,280731960,5310,5310,5310,5310,0
20250415,162700,280731960,5310,5310,5310,5310,0
20250415,162600,280731960,5310,5310,5310,5310,0
20250415,162500,280731960,5310,5310,5310,5310,400
20250415,162400,280731960,5310,5310,5310,5310,0
20250415,162300,280731960,5310,5310,5310,5310,0
20250415,162200,280731960,5310,5310,5310,5310,0
20250415,162100,280731960,5310,5310,5310,5310,0
20250415,162000,280731960,5310,5310,5310,5310,0
20250415,161900,280731960,5310,5310,5310,5310,0
20250415,161800,280731960,5310,5310,5310,5310,0
20250415,161700,280731960,5310,5310,5310,5310,0
20250415,161600,280731960,5310,5310,5310,5310,0
20250415,161500,280731960,5310,5310,5310,5310,0
20250415,161400,280731960,5310,5310,5310,5310,0
20250415,161300,280731960,5310,5310,5310,5310,0
20250415,161200,280731960,5310,5310,5310,5310,0
20250415,161100,280731960,5310,5310,5310,5310,0
20250415,161000,280731960,5310,5310,5310,5310,0
20250415,160900,280731960,5310,5310,5310,5310,0
20250415,160800,280731960,5310,5310,5310,5310,0
20250415,160700,280731960,5310,5310,5310,5310,0
20250415,160600,280731960,5310,5310,5310,5310,0
20250415,160500,280731960,5310,5310,5310,5310,0
20250415,160400,280731960,5310,5310,5310,5310,0
20250415,160300,280731960,5310,5310,5310,5310,0
20250415,160200,280731960,5310,5310,5310,5310,0
20250415,160100,280731960,5310,5310,5310,5310,0
20250415,160000,280731960,5310,5310,5310,5310,0
20250415,155900,280731960,5310,5310,5310,5310,0
20250415,155800,280731960,5310,5310,5310,5310,0
20250415,155700,280731960,5310,5310,5310,5310,0
20250415,155600,280731960,5310,5310,5310,5310,0
20250415,155500,280731960,5310,5310,5310,5310,400
20250415,155400,280731960,5310,5310,5310,5310,0
20250415,155300,280731960,5310,5310,5310,5310,0
20250415,155200,280731960,5310,5310,5310,5310,0
20250415,155100,280731960,5310,5310,5310,5310,0
20250415,155000,280731960,5310,5310,5310,5310,0
20250415,154900,280731960,5310,5310,5310,5310,0
20250415,154800,280731960,5310,5310,5310,5310,0
20250415,154700,280731960,5310,5310,5310,5310,0
20250415,154600,280731960,5310,5310,5310,5310,0
20250415,154500,280731960,5310,5310,5310,5310,0
20250415,154400,280731960,5310,5310,5310,5310,0
20250415,154300,280731960,5310,5310,5310,5310,0
20250415,154200,280731960,5310,5310,5310,5310,0
20250415,154100,280731960,5310,5310,5310,5310,0
20250415,154000,280731960,5310,5310,5310,5310,0
20250415,153900,280731960,5310,5310,5310,5310,0
20250415,153800,280731960,5310,5310,5310,5310,0
20250415,153700,280731960,5310,5310,5310,5310,0
20250415,153600,280731960,5310,5310,5310,5310,0
20250415,153500,280731960,5310,5310,5310,5310,0
20250415,153400,280731960,5310,5310,5310,5310,0
20250415,153300,280731960,5310,5310,5310,5310,0
20250415,153200,280731960,5310,5310,5310,5310,0
20250415,153100,280731960,5310,5310,5310,5310,0
20250415,153000,280731960,5310,5310,5310,5310,400
20250415,152900,278607960,5330,5330,5330,5330,0
20250415,152800,278607960,5330,5330,5330,5330,0
20250415,152700,278607960,5330,5330,5330,5330,0
20250415,152600,278607960,5330,5330,5330,5330,0
20250415,152500,278607960,5330,5330,5330,5330,0
20250415,152400,278607960,5330,5330,5330,5330,0
20250415,152300,278607960,5330,5330,5330,5330,0
20250415,152200,278607960,5330,5330,5330,5330,0
20250415,152100,278607960,5330,5330,5330,5330,0
20250415,152000,278607960,5330,5330,5330,5330,0
20250415,151900,278607960,5330,5330,5330,5330,31
20250415,151800,278442730,5300,5340,5340,5300,2110
20250415,151700,267205900,5320,5320,5320,5320,70
20250415,151600,266833500,5320,5320,5320,5320,406
20250415,151500,264673580,5300,5300,5300,5300,171
20250415,151400,263767280,5320,5320,5320,5320,0
20250415,151300,263767280,5320,5310,5320,5310,206
20250415,151200,262673360,5310,5310,5310,5310,0
20250415,151100,262673360,5310,5310,5310,5310,0
20250415,151000,262673360,5310,5310,5310,5310,17
20250415,150900,262583090,5320,5320,5320,5320,0
20250415,150800,262583090,5320,5310,5320,5310,103
20250415,150700,262036130,5330,5330,5330,5330,0
20250415,150600,262036130,5330,5330,5330,5330,0
20250415,150500,262036130,5330,5330,5330,5330,0
20250415,150400,262036130,5330,5330,5330,5330,0
20250415,150300,262036130,5330,5320,5330,5320,75
20250415,150200,261636570,5320,5320,5320,5320,0
20250415,150100,261636570,5320,5320,5320,5320,0
20250415,150000,261636570,5320,5320,5320,5320,0
20250415,145900,261636570,5320,5320,5320,5320,0
20250415,145800,261636570,5320,5320,5320,5320,6
20250415,145700,261604650,5330,5330,5330,5330,0
20250415,145600,261604650,5330,5330,5330,5330,0
20250415,145500,261604650,5330,5330,5330,5330,0
20250415,145400,261604650,5330,5330,5330,5330,0
20250415,145300,261604650,5330,5330,5330,5330,0
20250415,145200,261604650,5330,5330,5330,5330,0
20250415,145100,261604650,5330,5330,5330,5330,0
20250415,145000,261604650,5330,5330,5330,5330,0
20250415,144900,261604650,5330,5320,5330,5320,68
20250415,144800,261242870,5320,5320,5320,5320,0
20250415,144700,261242870,5320,5320,5320,5320,0
20250415,144600,261242870,5320,5320,5320,5320,0
20250415,144500,261242870,5320,5320,5320,5320,1
20250415,144400,261237550,5320,5320,5320,5320,0
20250415,144300,261237550,5320,5320,5320,5320,0
20250415,144200,261237550,5320,5320,5320,5320,3
20250415,144100,261221590,5320,5320,5320,5320,1
20250415,144000,261216270,5310,5310,5310,5310,0
20250415,143900,261216270,5310,5310,5310,5310,0
20250415,143800,261216270,5310,5310,5310,5310,0
20250415,143700,261216270,5310,5310,5310,5310,165
20250415,143600,260340120,5320,5320,5320,5320,1
20250415,143500,260334800,5320,5320,5320,5320,1
20250415,143400,260329480,5320,5320,5320,5320,3
20250415,143300,260313520,5330,5330,5330,5330,0
20250415,143200,260313520,5330,5330,5330,5330,0
20250415,143100,260313520,5330,5330,5330,5330,90
20250415,143000,259833820,5300,5320,5320,5300,2538
20250415,142900,246357300,5330,5330,5330,5330,0
20250415,142800,246357300,5330,5330,5330,5330,0
20250415,142700,246357300,5330,5330,5330,5330,29
20250415,142600,246202730,5330,5330,5330,5330,0
20250415,142500,246202730,5330,5330,5330,5330,0
20250415,142400,246202730,5330,5330,5330,5330,0
20250415,142300,246202730,5330,5330,5330,5330,0
20250415,142200,246202730,5330,5330,5330,5330,0
20250415,142100,246202730,5330,5330,5330,5330,0
20250415,142000,246202730,5330,5330,5330,5330,0
20250415,141900,246202730,5330,5330,5330,5330,0
20250415,141800,246202730,5330,5330,5330,5330,83
20250415,141700,245760340,5330,5330,5330,5330,0
20250415,141600,245760340,5330,5330,5330,5330,0
20250415,141500,245760340,5330,5330,5330,5330,7
20250415,141400,245723030,5330,5330,5330,5330,0
20250415,141300,245723030,5330,5340,5340,5330,537
20250415,141200,242860460,5340,5340,5340,5340,0
20250415,141100,242860460,5340,5340,5340,5340,0
20250415,141000,242860460,5340,5340,5340,5340,0
20250415,140900,242860460,5340,5340,5340,5340,0
20250415,140800,242860460,5340,5340,5340,5340,31
20250415,140700,242694920,5340,5340,5340,5340,0
20250415,140600,242694920,5340,5340,5340,5340,0
20250415,140500,242694920,5340,5340,5340,5340,0
20250415,140400,242694920,5340,5340,5340,5340,44
20250415,140300,242459960,5330,5330,5330,5330,6
20250415,140200,242427980,5320,5320,5320,5320,1
20250415,140100,242422660,5330,5330,5330,5330,0
20250415,140000,242422660,5330,5330,5330,5330,0
20250415,135900,242422660,5330,5320,5330,5320,240
20250415,135800,241144660,5330,5330,5330,5330,0
20250415,135700,241144660,5330,5330,5330,5330,0
20250415,135600,241144660,5330,5330,5330,5330,0
20250415,135500,241144660,5330,5330,5330,5330,0
20250415,135400,241144660,5330,5330,5330,5330,0
20250415,135300,241144660,5330,5330,5330,5330,16
20250415,135200,241059380,5330,5330,5330,5330,0
20250415,135100,241059380,5330,5330,5330,5330,0
20250415,135000,241059380,5330,5330,5330,5330,139
20250415,134900,240318510,5320,5320,5320,5320,489
20250415,134800,237717030,5320,5330,5330,5320,6
20250415,134700,237685080,5320,5350,5350,5320,542
20250415,134600,234797780,5340,5340,5340,5340,0
20250415,134500,234797780,5340,5340,5340,5340,0
20250415,134400,234797780,5340,5340,5340,5340,0
20250415,134300,234797780,5340,5340,5340,5340,0
20250415,134200,234797780,5340,5340,5340,5340,0
20250415,134100,234797780,5340,5340,5340,5340,1
20250415,134000,234792440,5350,5350,5350,5350,0
20250415,133900,234792440,5350,5350,5350,5350,0
20250415,133800,234792440,5350,5350,5350,5350,0
20250415,133700,234792440,5350,5350,5350,5350,0
20250415,133600,234792440,5350,5350,5350,5350,0
20250415,133500,234792440,5350,5360,5360,5350,53
20250415,133400,234508880,5330,5330,5330,5330,0
20250415,133300,234508880,5330,5330,5330,5320,2165
20250415,133200,222981860,5350,5350,5350,5350,0
20250415,133100,222981860,5350,5320,5350,5320,759
20250415,133000,218923070,5330,5330,5330,5330,69
20250415,132900,218555300,5320,5320,5320,5320,34
20250415,132800,218374420,5310,5310,5310,5310,83
20250415,132700,217933690,5310,5310,5310,5310,57
20250415,132600,217631020,5320,5320,5320,5320,0
20250415,132500,217631020,5320,5320,5320,5320,3
20250415,132400,217615060,5320,5320,5320,5320,0
20250415,132300,217615060,5320,5320,5320,5320,26
20250415,132200,217476740,5320,5320,5320,5320,0
20250415,132100,217476740,5320,5320,5320,5320,16
20250415,132000,217391620,5310,5310,5310,5310,0
20250415,131900,217391620,5310,5310,5310,5310,29
20250415,131800,217237630,5340,5340,5340,5340,0
20250415,131700,217237630,5340,5340,5340,5340,0
20250415,131600,217237630,5340,5340,5340,5340,0
20250415,131500,217237630,5340,5340,5340,5340,1
20250415,131400,217232290,5340,5340,5340,5340,1
20250415,131300,217226950,5300,5300,5300,5300,0
20250415,131200,217226950,5300,5300,5300,5300,90
20250415,131100,216749950,5310,5310,5310,5310,0
20250415,131000,216749950,5310,5310,5310,5310,561
20250415,130900,213771040,5330,5330,5330,5330,0
20250415,130800,213771040,5330,5330,5330,5330,0
20250415,130700,213771040,5330,5330,5330,5330,0
20250415,130600,213771040,5330,5330,5330,5330,0
20250415,130500,213771040,5330,5330,5330,5320,799
20250415,130400,209516140,5330,5335,5335,5330,188
20250415,130300,208513785,5335,5335,5335,5335,30
20250415,130200,208353735,5335,5335,5335,5335,0
20250415,130100,208353735,5335,5335,5335,5335,0
20250415,130000,208353735,5335,5335,5335,5335,1
20250415,125900,208348400,5340,5340,5340,5340,0
20250415,125800,208348400,5340,5340,5340,5340,1
20250415,125700,208343060,5330,5330,5330,5330,0
20250415,125600,208343060,5330,5330,5330,5330,81
20250415,125500,207911330,5325,5325,5325,5325,37
20250415,125400,207714305,5325,5325,5325,5325,69
20250415,125300,207346880,5330,5330,5330,5330,1
20250415,125200,207341550,5320,5340,5340,5320,30
20250415,125100,207181750,5340,5340,5340,5340,10
20250415,125000,207128350,5320,5320,5320,5320,0
20250415,124900,207128350,5320,5320,5320,5320,0
20250415,124800,207128350,5320,5320,5320,5320,0
20250415,124700,207128350,5320,5330,5330,5320,392
20250415,124600,205039390,5330,5330,5330,5330,0
20250415,124500,205039390,5330,5330,5330,5330,180
20250415,124400,204079990,5340,5340,5340,5340,0
20250415,124300,204079990,5340,5340,5340,5340,10
20250415,124200,204026590,5340,5340,5340,5340,6
20250415,124100,203994550,5340,5340,5340,5340,1
20250415,124000,203989210,5340,5340,5340,5340,0
20250415,123900,203989210,5340,5340,5340,5340,0
20250415,123800,203989210,5340,5340,5340,5340,30
20250415,123700,203829010,5340,5340,5340,5340,1
20250415,123600,203823670,5340,5340,5340,5340,0
20250415,123500,203823670,5340,5340,5340,5340,0
20250415,123400,203823670,5340,5350,5350,5340,90
20250415,123300,203342870,5350,5350,5350,5350,0
20250415,123200,203342870,5350,5350,5350,5350,0
20250415,123100,203342870,5350,5350,5350,5350,0
20250415,123000,203342870,5350,5350,5350,5350,0
20250415,122900,203342870,5350,5350,5350,5350,0
20250415,122800,203342870,5350,5350,5350,5350,340
20250415,122700,201523870,5340,5340,5340,5340,555
20250415,122600,198560170,5340,5340,5340,5340,20
20250415,122500,198453370,5340,5340,5340,5340,44
20250415,122400,198218410,5340,5340,5340,5340,142
20250415,122300,197460130,5350,5350,5350,5350,2
20250415,122200,197449430,5340,5340,5340,5340,68
20250415,122100,197086310,5350,5350,5350,5350,0
20250415,122000,197086310,5350,5350,5350,5350,0
20250415,121900,197086310,5350,5350,5350,5350,340
20250415,121800,195267310,5340,5340,5340,5340,0
20250415,121700,195267310,5340,5340,5340,5340,192
20250415,121600,194242030,5340,5340,5340,5340,308
20250415,121500,192597310,5350,5350,5350,5350,984
20250415,121400,187332910,5340,5340,5340,5340,162
20250415,121300,186467830,5340,5340,5340,5340,0
20250415,121200,186467830,5340,5340,5340,5340,0
20250415,121100,186467830,5340,5340,5340,5340,0
20250415,121000,186467830,5340,5340,5340,5340,164
20250415,120900,185592070,5340,5340,5340,5340,203
20250415,120800,184508050,5340,5340,5340,5340,0
20250415,120700,184508050,5340,5350,5350,5340,141
20250415,120600,183754440,5340,5340,5340,5340,9
20250415,120500,183706380,5350,5350,5350,5350,0
20250415,120400,183706380,5350,5350,5350,5350,500
20250415,120300,181031380,5340,5340,5340,5340,0
20250415,120200,181031380,5340,5340,5340,5340,2
20250415,120100,181020700,5340,5350,5350,5340,835
20250415,120000,176554790,5340,5335,5340,5330,349
20250415,115900,174691360,5330,5330,5330,5330,319
20250415,115800,172991090,5320,5320,5320,5320,0
20250415,115700,172991090,5320,5320,5320,5320,0
20250415,115600,172991090,5320,5320,5320,5320,0
20250415,115500,172991090,5320,5320,5320,5320,0
20250415,115400,172991090,5320,5320,5320,5320,31
20250415,115300,172826170,5330,5330,5330,5330,310
20250415,115200,171173870,5340,5340,5340,5340,28
20250415,115100,171024350,5340,5340,5340,5340,0
20250415,115000,171024350,5340,5330,5340,5330,1779
20250415,114900,161528000,5320,5320,5320,5320,265
20250415,114800,160118200,5300,5300,5300,5300,1
20250415,114700,160112900,5300,5300,5300,5300,0
20250415,114600,160112900,5300,5300,5300,5300,0
20250415,114500,160112900,5300,5300,5300,5300,0
20250415,114400,160112900,5300,5300,5300,5300,0
20250415,114300,160112900,5300,5300,5300,5300,0
20250415,114200,160112900,5300,5310,5310,5300,489
20250415,114100,157519900,5320,5320,5320,5320,2
20250415,114000,157509260,5320,5320,5320,5320,2
20250415,113900,157498620,5310,5310,5310,5310,300
20250415,113800,155905620,5320,5320,5320,5320,0
20250415,113700,155905620,5320,5320,5320,5320,0
20250415,113600,155905620,5320,5310,5320,5310,64
20250415,113500,155565180,5310,5310,5310,5310,0
20250415,113400,155565180,5310,5310,5310,5310,0
20250415,113300,155565180,5310,5310,5310,5310,14
20250415,113200,155490840,5310,5310,5310,5310,1
20250415,113100,155485530,5320,5320,5320,5320,229
20250415,113000,154267250,5310,5310,5310,5310,19
20250415,112900,154166360,5310,5310,5310,5310,110
20250415,112800,153582260,5320,5320,5320,5320,210
20250415,112700,152465060,5320,5320,5320,5320,0
20250415,112600,152465060,5320,5320,5320,5320,7
20250415,112500,152427820,5320,5320,5320,5320,0
20250415,112400,152427820,5320,5330,5330,5320,51
20250415,112300,152156000,5330,5330,5330,5330,0
20250415,112200,152156000,5330,5330,5330,5330,0
20250415,112100,152156000,5330,5320,5330,5320,15
20250415,112000,152076100,5320,5320,5320,5320,0
20250415,111900,152076100,5320,5320,5320,5320,0
20250415,111800,152076100,5320,5320,5320,5320,0
20250415,111700,152076100,5320,5320,5320,5320,0
20250415,111600,152076100,5320,5320,5320,5320,101
20250415,111500,151538780,5320,5320,5320,5320,80
20250415,111400,151113180,5310,5310,5310,5310,0
20250415,111300,151113180,5310,5310,5310,5310,0
20250415,111200,151113180,5310,5310,5310,5310,6
20250415,111100,151081320,5310,5310,5310,5310,0
20250415,111000,151081320,5310,5310,5310,5310,0
20250415,110900,151081320,5310,5310,5310,5310,0
20250415,110800,151081320,5310,5310,5310,5310,55
20250415,110700,150789270,5300,5300,5300,5300,500
20250415,110600,148139270,5300,5300,5300,5300,10
20250415,110500,148086270,5300,5320,5320,5300,1000
20250415,110400,142783740,5330,5330,5330,5330,0
20250415,110300,142783740,5330,5340,5340,5330,55
20250415,110200,142490140,5310,5320,5330,5310,776
20250415,110100,138356500,5320,5320,5320,5320,0
20250415,110000,138356500,5320,5310,5320,5310,225
20250415,105900,137160010,5310,5310,5310,5310,0
20250415,105800,137160010,5310,5310,5310,5310,300
20250415,105700,135567010,5310,5310,5310,5310,28
20250415,105600,135418330,5320,5320,5320,5320,0
20250415,105500,135418330,5320,5320,5320,5320,71
20250415,105400,135040610,5310,5310,5310,5310,30
20250415,105300,134881310,5310,5310,5310,5310,20
20250415,105200,134775110,5330,5330,5330,5330,0
20250415,105100,134775110,5330,5330,5330,5330,0
20250415,105000,134775110,5330,5300,5330,5300,337
20250415,104900,132980940,5300,5300,5300,5300,0
20250415,104800,132980940,5300,5300,5300,5300,607
20250415,104700,129763840,5300,5300,5300,5300,0
20250415,104600,129763840,5300,5300,5300,5300,0
20250415,104500,129763840,5300,5310,5310,5300,11
20250415,104400,129705500,5310,5310,5310,5310,30
20250415,104300,129546200,5330,5320,5330,5300,2316
20250415,104200,117253860,5330,5330,5330,5330,550
20250415,104100,114322360,5320,5320,5320,5320,55
20250415,104000,114029760,5320,5320,5320,5320,1
20250415,103900,114024440,5330,5330,5330,5330,768
20250415,103800,109931000,5325,5325,5325,5325,193
20250415,103700,108903275,5320,5320,5320,5320,338
20250415,103600,107105115,5310,5320,5320,5310,1294
20250415,103500,100230275,5320,5320,5320,5320,0
20250415,103400,100230275,5320,5320,5320,5320,176
20250415,103300,99293955,5320,5310,5320,5310,305
20250415,103200,97674375,5310,5305,5310,5305,11
20250415,103100,97616015,5320,5300,5320,5300,1527
20250415,103000,89505905,5300,5300,5300,5300,0
20250415,102900,89505905,5300,5310,5310,5300,137
20250415,102800,88778455,5310,5310,5310,5310,37
20250415,102700,88581985,5290,5290,5290,5290,7
20250415,102600,88544955,5280,5280,5280,5280,0
20250415,102500,88544955,5280,5310,5310,5280,752
20250415,102400,84566625,5290,5290,5290,5290,0
20250415,102300,84566625,5290,5300,5320,5290,696
20250415,102200,80870685,5300,5300,5300,5300,100
20250415,102100,80340685,5290,5290,5290,5290,0
20250415,102000,80340685,5290,5290,5290,5290,0
20250415,101900,80340685,5290,5290,5290,5290,200
20250415,101800,79282685,5300,5280,5300,5280,92
20250415,101700,78796905,5280,5280,5280,5280,0
20250415,101600,78796905,5280,5280,5280,5280,1
20250415,101500,78791625,5290,5290,5290,5290,0
20250415,101400,78791625,5290,5290,5290,5290,41
20250415,101300,78574735,5300,5300,5300,5300,320
20250415,101200,76878735,5290,5290,5290,5290,86
20250415,101100,76423795,5280,5280,5280,5280,6
20250415,101000,76392115,5260,5260,5260,5260,0
20250415,100900,76392115,5260,5260,5260,5260,0
20250415,100800,76392115,5260,5280,5280,5260,70
20250415,100700,76022915,5260,5270,5270,5260,20
20250415,100600,75917645,5280,5280,5280,5280,68
20250415,100500,75558605,5280,5270,5280,5270,439
20250415,100400,73241425,5260,5260,5260,5260,25
20250415,100300,73109925,5270,5270,5270,5270,0
20250415,100200,73109925,5270,5270,5270,5270,0
20250415,100100,73109925,5270,5270,5270,5270,1
20250415,100000,73104655,5240,5240,5240,5240,0
20250415,095900,73104655,5240,5240,5240,5240,0
20250415,095800,73104655,5240,5240,5240,5240,0
20250415,095700,73104655,5240,5240,5240,5240,0
20250415,095600,73104655,5240,5260,5260,5240,550
20250415,095500,70222635,5260,5260,5260,5260,100
20250415,095400,69696635,5260,5260,5260,5260,0
20250415,095300,69696635,5260,5260,5260,5260,0
20250415,095200,69696635,5260,5260,5260,5260,10
20250415,095100,69644035,5240,5260,5260,5240,47
20250415,095000,69397415,5260,5260,5260,5260,0
20250415,094900,69397415,5260,5260,5260,5260,0
20250415,094800,69397415,5260,5260,5260,5260,56
20250415,094700,69102855,5260,5260,5260,5260,0
20250415,094600,69102855,5260,5260,5260,5260,0
20250415,094500,69102855,5260,5260,5260,5260,3
20250415,094400,69087075,5260,5260,5260,5260,2
20250415,094300,69076555,5240,5250,5250,5240,27
20250415,094200,68934975,5230,5230,5230,5230,0
20250415,094100,68934975,5230,5230,5230,5230,0
20250415,094000,68934975,5230,5230,5230,5230,0
20250415,093900,68934975,5230,5230,5230,5230,0
20250415,093800,68934975,5230,5260,5260,5230,710
20250415,093700,65221375,5260,5260,5260,5260,50
20250415,093600,64958375,5260,5260,5260,5260,400
20250415,093500,62854375,5260,5260,5260,5260,20
20250415,093400,62749175,5260,5260,5260,5260,500
20250415,093300,60119175,5260,5260,5260,5260,0
20250415,093200,60119175,5260,5260,5260,5260,0
20250415,093100,60119175,5260,5260,5260,5260,52
20250415,093000,59845655,5260,5260,5260,5260,336
20250415,092900,58078295,5250,5250,5250,5250,875
20250415,092800,53484545,5250,5240,5250,5240,500
20250415,092700,50860585,5240,5230,5240,5230,731
20250415,092600,47037245,5220,5220,5220,5220,0
20250415,092500,47037245,5220,5220,5220,5210,165
20250415,092400,46176945,5220,5230,5230,5220,1010
20250415,092300,40894745,5230,5230,5230,5230,27
20250415,092200,40753535,5230,5230,5230,5230,277
20250415,092100,39304825,5230,5230,5230,5230,65
20250415,092000,38964875,5200,5230,5230,5200,200
20250415,091900,37923195,5240,5240,5240,5240,28
20250415,091800,37776475,5240,5230,5240,5230,932
20250415,091700,32901795,5230,5230,5230,5230,0
20250415,091600,32901795,5230,5210,5230,5210,75
20250415,091500,32509745,5220,5210,5220,5210,25
20250415,091400,32379375,5220,5200,5220,5200,461
20250415,091300,29977575,5200,5200,5200,5200,239
20250415,091200,28734775,5200,5240,5240,5190,722
20250415,091100,24977445,5240,5220,5240,5220,1114
20250415,091000,19141895,5220,5220,5220,5220,9
20250415,090900,19094915,5210,5210,5210,5210,358
20250415,090800,17229735,5220,5235,5240,5220,1672
20250415,090700,8478185,5240,5260,5260,5240,180
20250415,090600,7534685,5255,5255,5255,5255,20
20250415,090500,7429585,5255,5260,5260,5250,258
20250415,090400,6072760,5260,5260,5260,5260,5
20250415,090300,6046460,5260,5250,5260,5250,286
20250415,090200,4544700,5250,5250,5250,5250,0
20250415,090100,4544700,5250,5250,5250,5250,300
20250415,090000,2969700,5210,5210,5210,5210,570
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192500 280731960 5310 5310 5310 5310 400
3 20250415 192400 280731960 5310 5310 5310 5310 0
4 20250415 192300 280731960 5310 5310 5310 5310 0
5 20250415 192200 280731960 5310 5310 5310 5310 0
6 20250415 192100 280731960 5310 5310 5310 5310 0
7 20250415 192000 280731960 5310 5310 5310 5310 0
8 20250415 191900 280731960 5310 5310 5310 5310 0
9 20250415 191800 280731960 5310 5310 5310 5310 0
10 20250415 191700 280731960 5310 5310 5310 5310 0
11 20250415 191600 280731960 5310 5310 5310 5310 0
12 20250415 191500 280731960 5310 5310 5310 5310 0
13 20250415 191400 280731960 5310 5310 5310 5310 0
14 20250415 191300 280731960 5310 5310 5310 5310 0
15 20250415 191200 280731960 5310 5310 5310 5310 0
16 20250415 191100 280731960 5310 5310 5310 5310 0
17 20250415 191000 280731960 5310 5310 5310 5310 0
18 20250415 190900 280731960 5310 5310 5310 5310 0
19 20250415 190800 280731960 5310 5310 5310 5310 0
20 20250415 190700 280731960 5310 5310 5310 5310 0
21 20250415 190600 280731960 5310 5310 5310 5310 0
22 20250415 190500 280731960 5310 5310 5310 5310 0
23 20250415 190400 280731960 5310 5310 5310 5310 0
24 20250415 190300 280731960 5310 5310 5310 5310 0
25 20250415 190200 280731960 5310 5310 5310 5310 0
26 20250415 190100 280731960 5310 5310 5310 5310 0
27 20250415 190000 280731960 5310 5310 5310 5310 0
28 20250415 185900 280731960 5310 5310 5310 5310 0
29 20250415 185800 280731960 5310 5310 5310 5310 0
30 20250415 185700 280731960 5310 5310 5310 5310 0
31 20250415 185600 280731960 5310 5310 5310 5310 0
32 20250415 185500 280731960 5310 5310 5310 5310 400
33 20250415 185400 280731960 5310 5310 5310 5310 0
34 20250415 185300 280731960 5310 5310 5310 5310 0
35 20250415 185200 280731960 5310 5310 5310 5310 0
36 20250415 185100 280731960 5310 5310 5310 5310 0
37 20250415 185000 280731960 5310 5310 5310 5310 0
38 20250415 184900 280731960 5310 5310 5310 5310 0
39 20250415 184800 280731960 5310 5310 5310 5310 0
40 20250415 184700 280731960 5310 5310 5310 5310 0
41 20250415 184600 280731960 5310 5310 5310 5310 0
42 20250415 184500 280731960 5310 5310 5310 5310 0
43 20250415 184400 280731960 5310 5310 5310 5310 0
44 20250415 184300 280731960 5310 5310 5310 5310 0
45 20250415 184200 280731960 5310 5310 5310 5310 0
46 20250415 184100 280731960 5310 5310 5310 5310 0
47 20250415 184000 280731960 5310 5310 5310 5310 0
48 20250415 183900 280731960 5310 5310 5310 5310 0
49 20250415 183800 280731960 5310 5310 5310 5310 0
50 20250415 183700 280731960 5310 5310 5310 5310 0
51 20250415 183600 280731960 5310 5310 5310 5310 0
52 20250415 183500 280731960 5310 5310 5310 5310 0
53 20250415 183400 280731960 5310 5310 5310 5310 0
54 20250415 183300 280731960 5310 5310 5310 5310 0
55 20250415 183200 280731960 5310 5310 5310 5310 0
56 20250415 183100 280731960 5310 5310 5310 5310 0
57 20250415 183000 280731960 5310 5310 5310 5310 0
58 20250415 182900 280731960 5310 5310 5310 5310 0
59 20250415 182800 280731960 5310 5310 5310 5310 0
60 20250415 182700 280731960 5310 5310 5310 5310 0
61 20250415 182600 280731960 5310 5310 5310 5310 0
62 20250415 182500 280731960 5310 5310 5310 5310 400
63 20250415 182400 280731960 5310 5310 5310 5310 0
64 20250415 182300 280731960 5310 5310 5310 5310 0
65 20250415 182200 280731960 5310 5310 5310 5310 0
66 20250415 182100 280731960 5310 5310 5310 5310 0
67 20250415 182000 280731960 5310 5310 5310 5310 0
68 20250415 181900 280731960 5310 5310 5310 5310 0
69 20250415 181800 280731960 5310 5310 5310 5310 0
70 20250415 181700 280731960 5310 5310 5310 5310 0
71 20250415 181600 280731960 5310 5310 5310 5310 0
72 20250415 181500 280731960 5310 5310 5310 5310 0
73 20250415 181400 280731960 5310 5310 5310 5310 0
74 20250415 181300 280731960 5310 5310 5310 5310 0
75 20250415 181200 280731960 5310 5310 5310 5310 0
76 20250415 181100 280731960 5310 5310 5310 5310 0
77 20250415 181000 280731960 5310 5310 5310 5310 0
78 20250415 180900 280731960 5310 5310 5310 5310 0
79 20250415 180800 280731960 5310 5310 5310 5310 0
80 20250415 180700 280731960 5310 5310 5310 5310 0
81 20250415 180600 280731960 5310 5310 5310 5310 0
82 20250415 180500 280731960 5310 5310 5310 5310 0
83 20250415 180400 280731960 5310 5310 5310 5310 0
84 20250415 180300 280731960 5310 5310 5310 5310 0
85 20250415 180200 280731960 5310 5310 5310 5310 0
86 20250415 180100 280731960 5310 5310 5310 5310 0
87 20250415 180000 280731960 5310 5310 5310 5310 0
88 20250415 175900 280731960 5310 5310 5310 5310 0
89 20250415 175800 280731960 5310 5310 5310 5310 0
90 20250415 175700 280731960 5310 5310 5310 5310 0
91 20250415 175600 280731960 5310 5310 5310 5310 0
92 20250415 175500 280731960 5310 5310 5310 5310 400
93 20250415 175400 280731960 5310 5310 5310 5310 0
94 20250415 175300 280731960 5310 5310 5310 5310 0
95 20250415 175200 280731960 5310 5310 5310 5310 0
96 20250415 175100 280731960 5310 5310 5310 5310 0
97 20250415 175000 280731960 5310 5310 5310 5310 0
98 20250415 174900 280731960 5310 5310 5310 5310 0
99 20250415 174800 280731960 5310 5310 5310 5310 0
100 20250415 174700 280731960 5310 5310 5310 5310 0
101 20250415 174600 280731960 5310 5310 5310 5310 0
102 20250415 174500 280731960 5310 5310 5310 5310 0
103 20250415 174400 280731960 5310 5310 5310 5310 0
104 20250415 174300 280731960 5310 5310 5310 5310 0
105 20250415 174200 280731960 5310 5310 5310 5310 0
106 20250415 174100 280731960 5310 5310 5310 5310 0
107 20250415 174000 280731960 5310 5310 5310 5310 0
108 20250415 173900 280731960 5310 5310 5310 5310 0
109 20250415 173800 280731960 5310 5310 5310 5310 0
110 20250415 173700 280731960 5310 5310 5310 5310 0
111 20250415 173600 280731960 5310 5310 5310 5310 0
112 20250415 173500 280731960 5310 5310 5310 5310 0
113 20250415 173400 280731960 5310 5310 5310 5310 0
114 20250415 173300 280731960 5310 5310 5310 5310 0
115 20250415 173200 280731960 5310 5310 5310 5310 0
116 20250415 173100 280731960 5310 5310 5310 5310 0
117 20250415 173000 280731960 5310 5310 5310 5310 0
118 20250415 172900 280731960 5310 5310 5310 5310 0
119 20250415 172800 280731960 5310 5310 5310 5310 0
120 20250415 172700 280731960 5310 5310 5310 5310 0
121 20250415 172600 280731960 5310 5310 5310 5310 0
122 20250415 172500 280731960 5310 5310 5310 5310 400
123 20250415 172400 280731960 5310 5310 5310 5310 0
124 20250415 172300 280731960 5310 5310 5310 5310 0
125 20250415 172200 280731960 5310 5310 5310 5310 0
126 20250415 172100 280731960 5310 5310 5310 5310 0
127 20250415 172000 280731960 5310 5310 5310 5310 0
128 20250415 171900 280731960 5310 5310 5310 5310 0
129 20250415 171800 280731960 5310 5310 5310 5310 0
130 20250415 171700 280731960 5310 5310 5310 5310 0
131 20250415 171600 280731960 5310 5310 5310 5310 0
132 20250415 171500 280731960 5310 5310 5310 5310 0
133 20250415 171400 280731960 5310 5310 5310 5310 0
134 20250415 171300 280731960 5310 5310 5310 5310 0
135 20250415 171200 280731960 5310 5310 5310 5310 0
136 20250415 171100 280731960 5310 5310 5310 5310 0
137 20250415 171000 280731960 5310 5310 5310 5310 0
138 20250415 170900 280731960 5310 5310 5310 5310 0
139 20250415 170800 280731960 5310 5310 5310 5310 0
140 20250415 170700 280731960 5310 5310 5310 5310 0
141 20250415 170600 280731960 5310 5310 5310 5310 0
142 20250415 170500 280731960 5310 5310 5310 5310 0
143 20250415 170400 280731960 5310 5310 5310 5310 0
144 20250415 170300 280731960 5310 5310 5310 5310 0
145 20250415 170200 280731960 5310 5310 5310 5310 0
146 20250415 170100 280731960 5310 5310 5310 5310 0
147 20250415 170000 280731960 5310 5310 5310 5310 0
148 20250415 165900 280731960 5310 5310 5310 5310 0
149 20250415 165800 280731960 5310 5310 5310 5310 0
150 20250415 165700 280731960 5310 5310 5310 5310 0
151 20250415 165600 280731960 5310 5310 5310 5310 0
152 20250415 165500 280731960 5310 5310 5310 5310 400
153 20250415 165400 280731960 5310 5310 5310 5310 0
154 20250415 165300 280731960 5310 5310 5310 5310 0
155 20250415 165200 280731960 5310 5310 5310 5310 0
156 20250415 165100 280731960 5310 5310 5310 5310 0
157 20250415 165000 280731960 5310 5310 5310 5310 0
158 20250415 164900 280731960 5310 5310 5310 5310 0
159 20250415 164800 280731960 5310 5310 5310 5310 0
160 20250415 164700 280731960 5310 5310 5310 5310 0
161 20250415 164600 280731960 5310 5310 5310 5310 0
162 20250415 164500 280731960 5310 5310 5310 5310 0
163 20250415 164400 280731960 5310 5310 5310 5310 0
164 20250415 164300 280731960 5310 5310 5310 5310 0
165 20250415 164200 280731960 5310 5310 5310 5310 0
166 20250415 164100 280731960 5310 5310 5310 5310 0
167 20250415 164000 280731960 5310 5310 5310 5310 0
168 20250415 163900 280731960 5310 5310 5310 5310 0
169 20250415 163800 280731960 5310 5310 5310 5310 0
170 20250415 163700 280731960 5310 5310 5310 5310 0
171 20250415 163600 280731960 5310 5310 5310 5310 0
172 20250415 163500 280731960 5310 5310 5310 5310 0
173 20250415 163400 280731960 5310 5310 5310 5310 0
174 20250415 163300 280731960 5310 5310 5310 5310 0
175 20250415 163200 280731960 5310 5310 5310 5310 0
176 20250415 163100 280731960 5310 5310 5310 5310 0
177 20250415 163000 280731960 5310 5310 5310 5310 0
178 20250415 162900 280731960 5310 5310 5310 5310 0
179 20250415 162800 280731960 5310 5310 5310 5310 0
180 20250415 162700 280731960 5310 5310 5310 5310 0
181 20250415 162600 280731960 5310 5310 5310 5310 0
182 20250415 162500 280731960 5310 5310 5310 5310 400
183 20250415 162400 280731960 5310 5310 5310 5310 0
184 20250415 162300 280731960 5310 5310 5310 5310 0
185 20250415 162200 280731960 5310 5310 5310 5310 0
186 20250415 162100 280731960 5310 5310 5310 5310 0
187 20250415 162000 280731960 5310 5310 5310 5310 0
188 20250415 161900 280731960 5310 5310 5310 5310 0
189 20250415 161800 280731960 5310 5310 5310 5310 0
190 20250415 161700 280731960 5310 5310 5310 5310 0
191 20250415 161600 280731960 5310 5310 5310 5310 0
192 20250415 161500 280731960 5310 5310 5310 5310 0
193 20250415 161400 280731960 5310 5310 5310 5310 0
194 20250415 161300 280731960 5310 5310 5310 5310 0
195 20250415 161200 280731960 5310 5310 5310 5310 0
196 20250415 161100 280731960 5310 5310 5310 5310 0
197 20250415 161000 280731960 5310 5310 5310 5310 0
198 20250415 160900 280731960 5310 5310 5310 5310 0
199 20250415 160800 280731960 5310 5310 5310 5310 0
200 20250415 160700 280731960 5310 5310 5310 5310 0
201 20250415 160600 280731960 5310 5310 5310 5310 0
202 20250415 160500 280731960 5310 5310 5310 5310 0
203 20250415 160400 280731960 5310 5310 5310 5310 0
204 20250415 160300 280731960 5310 5310 5310 5310 0
205 20250415 160200 280731960 5310 5310 5310 5310 0
206 20250415 160100 280731960 5310 5310 5310 5310 0
207 20250415 160000 280731960 5310 5310 5310 5310 0
208 20250415 155900 280731960 5310 5310 5310 5310 0
209 20250415 155800 280731960 5310 5310 5310 5310 0
210 20250415 155700 280731960 5310 5310 5310 5310 0
211 20250415 155600 280731960 5310 5310 5310 5310 0
212 20250415 155500 280731960 5310 5310 5310 5310 400
213 20250415 155400 280731960 5310 5310 5310 5310 0
214 20250415 155300 280731960 5310 5310 5310 5310 0
215 20250415 155200 280731960 5310 5310 5310 5310 0
216 20250415 155100 280731960 5310 5310 5310 5310 0
217 20250415 155000 280731960 5310 5310 5310 5310 0
218 20250415 154900 280731960 5310 5310 5310 5310 0
219 20250415 154800 280731960 5310 5310 5310 5310 0
220 20250415 154700 280731960 5310 5310 5310 5310 0
221 20250415 154600 280731960 5310 5310 5310 5310 0
222 20250415 154500 280731960 5310 5310 5310 5310 0
223 20250415 154400 280731960 5310 5310 5310 5310 0
224 20250415 154300 280731960 5310 5310 5310 5310 0
225 20250415 154200 280731960 5310 5310 5310 5310 0
226 20250415 154100 280731960 5310 5310 5310 5310 0
227 20250415 154000 280731960 5310 5310 5310 5310 0
228 20250415 153900 280731960 5310 5310 5310 5310 0
229 20250415 153800 280731960 5310 5310 5310 5310 0
230 20250415 153700 280731960 5310 5310 5310 5310 0
231 20250415 153600 280731960 5310 5310 5310 5310 0
232 20250415 153500 280731960 5310 5310 5310 5310 0
233 20250415 153400 280731960 5310 5310 5310 5310 0
234 20250415 153300 280731960 5310 5310 5310 5310 0
235 20250415 153200 280731960 5310 5310 5310 5310 0
236 20250415 153100 280731960 5310 5310 5310 5310 0
237 20250415 153000 280731960 5310 5310 5310 5310 400
238 20250415 152900 278607960 5330 5330 5330 5330 0
239 20250415 152800 278607960 5330 5330 5330 5330 0
240 20250415 152700 278607960 5330 5330 5330 5330 0
241 20250415 152600 278607960 5330 5330 5330 5330 0
242 20250415 152500 278607960 5330 5330 5330 5330 0
243 20250415 152400 278607960 5330 5330 5330 5330 0
244 20250415 152300 278607960 5330 5330 5330 5330 0
245 20250415 152200 278607960 5330 5330 5330 5330 0
246 20250415 152100 278607960 5330 5330 5330 5330 0
247 20250415 152000 278607960 5330 5330 5330 5330 0
248 20250415 151900 278607960 5330 5330 5330 5330 31
249 20250415 151800 278442730 5300 5340 5340 5300 2110
250 20250415 151700 267205900 5320 5320 5320 5320 70
251 20250415 151600 266833500 5320 5320 5320 5320 406
252 20250415 151500 264673580 5300 5300 5300 5300 171
253 20250415 151400 263767280 5320 5320 5320 5320 0
254 20250415 151300 263767280 5320 5310 5320 5310 206
255 20250415 151200 262673360 5310 5310 5310 5310 0
256 20250415 151100 262673360 5310 5310 5310 5310 0
257 20250415 151000 262673360 5310 5310 5310 5310 17
258 20250415 150900 262583090 5320 5320 5320 5320 0
259 20250415 150800 262583090 5320 5310 5320 5310 103
260 20250415 150700 262036130 5330 5330 5330 5330 0
261 20250415 150600 262036130 5330 5330 5330 5330 0
262 20250415 150500 262036130 5330 5330 5330 5330 0
263 20250415 150400 262036130 5330 5330 5330 5330 0
264 20250415 150300 262036130 5330 5320 5330 5320 75
265 20250415 150200 261636570 5320 5320 5320 5320 0
266 20250415 150100 261636570 5320 5320 5320 5320 0
267 20250415 150000 261636570 5320 5320 5320 5320 0
268 20250415 145900 261636570 5320 5320 5320 5320 0
269 20250415 145800 261636570 5320 5320 5320 5320 6
270 20250415 145700 261604650 5330 5330 5330 5330 0
271 20250415 145600 261604650 5330 5330 5330 5330 0
272 20250415 145500 261604650 5330 5330 5330 5330 0
273 20250415 145400 261604650 5330 5330 5330 5330 0
274 20250415 145300 261604650 5330 5330 5330 5330 0
275 20250415 145200 261604650 5330 5330 5330 5330 0
276 20250415 145100 261604650 5330 5330 5330 5330 0
277 20250415 145000 261604650 5330 5330 5330 5330 0
278 20250415 144900 261604650 5330 5320 5330 5320 68
279 20250415 144800 261242870 5320 5320 5320 5320 0
280 20250415 144700 261242870 5320 5320 5320 5320 0
281 20250415 144600 261242870 5320 5320 5320 5320 0
282 20250415 144500 261242870 5320 5320 5320 5320 1
283 20250415 144400 261237550 5320 5320 5320 5320 0
284 20250415 144300 261237550 5320 5320 5320 5320 0
285 20250415 144200 261237550 5320 5320 5320 5320 3
286 20250415 144100 261221590 5320 5320 5320 5320 1
287 20250415 144000 261216270 5310 5310 5310 5310 0
288 20250415 143900 261216270 5310 5310 5310 5310 0
289 20250415 143800 261216270 5310 5310 5310 5310 0
290 20250415 143700 261216270 5310 5310 5310 5310 165
291 20250415 143600 260340120 5320 5320 5320 5320 1
292 20250415 143500 260334800 5320 5320 5320 5320 1
293 20250415 143400 260329480 5320 5320 5320 5320 3
294 20250415 143300 260313520 5330 5330 5330 5330 0
295 20250415 143200 260313520 5330 5330 5330 5330 0
296 20250415 143100 260313520 5330 5330 5330 5330 90
297 20250415 143000 259833820 5300 5320 5320 5300 2538
298 20250415 142900 246357300 5330 5330 5330 5330 0
299 20250415 142800 246357300 5330 5330 5330 5330 0
300 20250415 142700 246357300 5330 5330 5330 5330 29
301 20250415 142600 246202730 5330 5330 5330 5330 0
302 20250415 142500 246202730 5330 5330 5330 5330 0
303 20250415 142400 246202730 5330 5330 5330 5330 0
304 20250415 142300 246202730 5330 5330 5330 5330 0
305 20250415 142200 246202730 5330 5330 5330 5330 0
306 20250415 142100 246202730 5330 5330 5330 5330 0
307 20250415 142000 246202730 5330 5330 5330 5330 0
308 20250415 141900 246202730 5330 5330 5330 5330 0
309 20250415 141800 246202730 5330 5330 5330 5330 83
310 20250415 141700 245760340 5330 5330 5330 5330 0
311 20250415 141600 245760340 5330 5330 5330 5330 0
312 20250415 141500 245760340 5330 5330 5330 5330 7
313 20250415 141400 245723030 5330 5330 5330 5330 0
314 20250415 141300 245723030 5330 5340 5340 5330 537
315 20250415 141200 242860460 5340 5340 5340 5340 0
316 20250415 141100 242860460 5340 5340 5340 5340 0
317 20250415 141000 242860460 5340 5340 5340 5340 0
318 20250415 140900 242860460 5340 5340 5340 5340 0
319 20250415 140800 242860460 5340 5340 5340 5340 31
320 20250415 140700 242694920 5340 5340 5340 5340 0
321 20250415 140600 242694920 5340 5340 5340 5340 0
322 20250415 140500 242694920 5340 5340 5340 5340 0
323 20250415 140400 242694920 5340 5340 5340 5340 44
324 20250415 140300 242459960 5330 5330 5330 5330 6
325 20250415 140200 242427980 5320 5320 5320 5320 1
326 20250415 140100 242422660 5330 5330 5330 5330 0
327 20250415 140000 242422660 5330 5330 5330 5330 0
328 20250415 135900 242422660 5330 5320 5330 5320 240
329 20250415 135800 241144660 5330 5330 5330 5330 0
330 20250415 135700 241144660 5330 5330 5330 5330 0
331 20250415 135600 241144660 5330 5330 5330 5330 0
332 20250415 135500 241144660 5330 5330 5330 5330 0
333 20250415 135400 241144660 5330 5330 5330 5330 0
334 20250415 135300 241144660 5330 5330 5330 5330 16
335 20250415 135200 241059380 5330 5330 5330 5330 0
336 20250415 135100 241059380 5330 5330 5330 5330 0
337 20250415 135000 241059380 5330 5330 5330 5330 139
338 20250415 134900 240318510 5320 5320 5320 5320 489
339 20250415 134800 237717030 5320 5330 5330 5320 6
340 20250415 134700 237685080 5320 5350 5350 5320 542
341 20250415 134600 234797780 5340 5340 5340 5340 0
342 20250415 134500 234797780 5340 5340 5340 5340 0
343 20250415 134400 234797780 5340 5340 5340 5340 0
344 20250415 134300 234797780 5340 5340 5340 5340 0
345 20250415 134200 234797780 5340 5340 5340 5340 0
346 20250415 134100 234797780 5340 5340 5340 5340 1
347 20250415 134000 234792440 5350 5350 5350 5350 0
348 20250415 133900 234792440 5350 5350 5350 5350 0
349 20250415 133800 234792440 5350 5350 5350 5350 0
350 20250415 133700 234792440 5350 5350 5350 5350 0
351 20250415 133600 234792440 5350 5350 5350 5350 0
352 20250415 133500 234792440 5350 5360 5360 5350 53
353 20250415 133400 234508880 5330 5330 5330 5330 0
354 20250415 133300 234508880 5330 5330 5330 5320 2165
355 20250415 133200 222981860 5350 5350 5350 5350 0
356 20250415 133100 222981860 5350 5320 5350 5320 759
357 20250415 133000 218923070 5330 5330 5330 5330 69
358 20250415 132900 218555300 5320 5320 5320 5320 34
359 20250415 132800 218374420 5310 5310 5310 5310 83
360 20250415 132700 217933690 5310 5310 5310 5310 57
361 20250415 132600 217631020 5320 5320 5320 5320 0
362 20250415 132500 217631020 5320 5320 5320 5320 3
363 20250415 132400 217615060 5320 5320 5320 5320 0
364 20250415 132300 217615060 5320 5320 5320 5320 26
365 20250415 132200 217476740 5320 5320 5320 5320 0
366 20250415 132100 217476740 5320 5320 5320 5320 16
367 20250415 132000 217391620 5310 5310 5310 5310 0
368 20250415 131900 217391620 5310 5310 5310 5310 29
369 20250415 131800 217237630 5340 5340 5340 5340 0
370 20250415 131700 217237630 5340 5340 5340 5340 0
371 20250415 131600 217237630 5340 5340 5340 5340 0
372 20250415 131500 217237630 5340 5340 5340 5340 1
373 20250415 131400 217232290 5340 5340 5340 5340 1
374 20250415 131300 217226950 5300 5300 5300 5300 0
375 20250415 131200 217226950 5300 5300 5300 5300 90
376 20250415 131100 216749950 5310 5310 5310 5310 0
377 20250415 131000 216749950 5310 5310 5310 5310 561
378 20250415 130900 213771040 5330 5330 5330 5330 0
379 20250415 130800 213771040 5330 5330 5330 5330 0
380 20250415 130700 213771040 5330 5330 5330 5330 0
381 20250415 130600 213771040 5330 5330 5330 5330 0
382 20250415 130500 213771040 5330 5330 5330 5320 799
383 20250415 130400 209516140 5330 5335 5335 5330 188
384 20250415 130300 208513785 5335 5335 5335 5335 30
385 20250415 130200 208353735 5335 5335 5335 5335 0
386 20250415 130100 208353735 5335 5335 5335 5335 0
387 20250415 130000 208353735 5335 5335 5335 5335 1
388 20250415 125900 208348400 5340 5340 5340 5340 0
389 20250415 125800 208348400 5340 5340 5340 5340 1
390 20250415 125700 208343060 5330 5330 5330 5330 0
391 20250415 125600 208343060 5330 5330 5330 5330 81
392 20250415 125500 207911330 5325 5325 5325 5325 37
393 20250415 125400 207714305 5325 5325 5325 5325 69
394 20250415 125300 207346880 5330 5330 5330 5330 1
395 20250415 125200 207341550 5320 5340 5340 5320 30
396 20250415 125100 207181750 5340 5340 5340 5340 10
397 20250415 125000 207128350 5320 5320 5320 5320 0
398 20250415 124900 207128350 5320 5320 5320 5320 0
399 20250415 124800 207128350 5320 5320 5320 5320 0
400 20250415 124700 207128350 5320 5330 5330 5320 392
401 20250415 124600 205039390 5330 5330 5330 5330 0
402 20250415 124500 205039390 5330 5330 5330 5330 180
403 20250415 124400 204079990 5340 5340 5340 5340 0
404 20250415 124300 204079990 5340 5340 5340 5340 10
405 20250415 124200 204026590 5340 5340 5340 5340 6
406 20250415 124100 203994550 5340 5340 5340 5340 1
407 20250415 124000 203989210 5340 5340 5340 5340 0
408 20250415 123900 203989210 5340 5340 5340 5340 0
409 20250415 123800 203989210 5340 5340 5340 5340 30
410 20250415 123700 203829010 5340 5340 5340 5340 1
411 20250415 123600 203823670 5340 5340 5340 5340 0
412 20250415 123500 203823670 5340 5340 5340 5340 0
413 20250415 123400 203823670 5340 5350 5350 5340 90
414 20250415 123300 203342870 5350 5350 5350 5350 0
415 20250415 123200 203342870 5350 5350 5350 5350 0
416 20250415 123100 203342870 5350 5350 5350 5350 0
417 20250415 123000 203342870 5350 5350 5350 5350 0
418 20250415 122900 203342870 5350 5350 5350 5350 0
419 20250415 122800 203342870 5350 5350 5350 5350 340
420 20250415 122700 201523870 5340 5340 5340 5340 555
421 20250415 122600 198560170 5340 5340 5340 5340 20
422 20250415 122500 198453370 5340 5340 5340 5340 44
423 20250415 122400 198218410 5340 5340 5340 5340 142
424 20250415 122300 197460130 5350 5350 5350 5350 2
425 20250415 122200 197449430 5340 5340 5340 5340 68
426 20250415 122100 197086310 5350 5350 5350 5350 0
427 20250415 122000 197086310 5350 5350 5350 5350 0
428 20250415 121900 197086310 5350 5350 5350 5350 340
429 20250415 121800 195267310 5340 5340 5340 5340 0
430 20250415 121700 195267310 5340 5340 5340 5340 192
431 20250415 121600 194242030 5340 5340 5340 5340 308
432 20250415 121500 192597310 5350 5350 5350 5350 984
433 20250415 121400 187332910 5340 5340 5340 5340 162
434 20250415 121300 186467830 5340 5340 5340 5340 0
435 20250415 121200 186467830 5340 5340 5340 5340 0
436 20250415 121100 186467830 5340 5340 5340 5340 0
437 20250415 121000 186467830 5340 5340 5340 5340 164
438 20250415 120900 185592070 5340 5340 5340 5340 203
439 20250415 120800 184508050 5340 5340 5340 5340 0
440 20250415 120700 184508050 5340 5350 5350 5340 141
441 20250415 120600 183754440 5340 5340 5340 5340 9
442 20250415 120500 183706380 5350 5350 5350 5350 0
443 20250415 120400 183706380 5350 5350 5350 5350 500
444 20250415 120300 181031380 5340 5340 5340 5340 0
445 20250415 120200 181031380 5340 5340 5340 5340 2
446 20250415 120100 181020700 5340 5350 5350 5340 835
447 20250415 120000 176554790 5340 5335 5340 5330 349
448 20250415 115900 174691360 5330 5330 5330 5330 319
449 20250415 115800 172991090 5320 5320 5320 5320 0
450 20250415 115700 172991090 5320 5320 5320 5320 0
451 20250415 115600 172991090 5320 5320 5320 5320 0
452 20250415 115500 172991090 5320 5320 5320 5320 0
453 20250415 115400 172991090 5320 5320 5320 5320 31
454 20250415 115300 172826170 5330 5330 5330 5330 310
455 20250415 115200 171173870 5340 5340 5340 5340 28
456 20250415 115100 171024350 5340 5340 5340 5340 0
457 20250415 115000 171024350 5340 5330 5340 5330 1779
458 20250415 114900 161528000 5320 5320 5320 5320 265
459 20250415 114800 160118200 5300 5300 5300 5300 1
460 20250415 114700 160112900 5300 5300 5300 5300 0
461 20250415 114600 160112900 5300 5300 5300 5300 0
462 20250415 114500 160112900 5300 5300 5300 5300 0
463 20250415 114400 160112900 5300 5300 5300 5300 0
464 20250415 114300 160112900 5300 5300 5300 5300 0
465 20250415 114200 160112900 5300 5310 5310 5300 489
466 20250415 114100 157519900 5320 5320 5320 5320 2
467 20250415 114000 157509260 5320 5320 5320 5320 2
468 20250415 113900 157498620 5310 5310 5310 5310 300
469 20250415 113800 155905620 5320 5320 5320 5320 0
470 20250415 113700 155905620 5320 5320 5320 5320 0
471 20250415 113600 155905620 5320 5310 5320 5310 64
472 20250415 113500 155565180 5310 5310 5310 5310 0
473 20250415 113400 155565180 5310 5310 5310 5310 0
474 20250415 113300 155565180 5310 5310 5310 5310 14
475 20250415 113200 155490840 5310 5310 5310 5310 1
476 20250415 113100 155485530 5320 5320 5320 5320 229
477 20250415 113000 154267250 5310 5310 5310 5310 19
478 20250415 112900 154166360 5310 5310 5310 5310 110
479 20250415 112800 153582260 5320 5320 5320 5320 210
480 20250415 112700 152465060 5320 5320 5320 5320 0
481 20250415 112600 152465060 5320 5320 5320 5320 7
482 20250415 112500 152427820 5320 5320 5320 5320 0
483 20250415 112400 152427820 5320 5330 5330 5320 51
484 20250415 112300 152156000 5330 5330 5330 5330 0
485 20250415 112200 152156000 5330 5330 5330 5330 0
486 20250415 112100 152156000 5330 5320 5330 5320 15
487 20250415 112000 152076100 5320 5320 5320 5320 0
488 20250415 111900 152076100 5320 5320 5320 5320 0
489 20250415 111800 152076100 5320 5320 5320 5320 0
490 20250415 111700 152076100 5320 5320 5320 5320 0
491 20250415 111600 152076100 5320 5320 5320 5320 101
492 20250415 111500 151538780 5320 5320 5320 5320 80
493 20250415 111400 151113180 5310 5310 5310 5310 0
494 20250415 111300 151113180 5310 5310 5310 5310 0
495 20250415 111200 151113180 5310 5310 5310 5310 6
496 20250415 111100 151081320 5310 5310 5310 5310 0
497 20250415 111000 151081320 5310 5310 5310 5310 0
498 20250415 110900 151081320 5310 5310 5310 5310 0
499 20250415 110800 151081320 5310 5310 5310 5310 55
500 20250415 110700 150789270 5300 5300 5300 5300 500
501 20250415 110600 148139270 5300 5300 5300 5300 10
502 20250415 110500 148086270 5300 5320 5320 5300 1000
503 20250415 110400 142783740 5330 5330 5330 5330 0
504 20250415 110300 142783740 5330 5340 5340 5330 55
505 20250415 110200 142490140 5310 5320 5330 5310 776
506 20250415 110100 138356500 5320 5320 5320 5320 0
507 20250415 110000 138356500 5320 5310 5320 5310 225
508 20250415 105900 137160010 5310 5310 5310 5310 0
509 20250415 105800 137160010 5310 5310 5310 5310 300
510 20250415 105700 135567010 5310 5310 5310 5310 28
511 20250415 105600 135418330 5320 5320 5320 5320 0
512 20250415 105500 135418330 5320 5320 5320 5320 71
513 20250415 105400 135040610 5310 5310 5310 5310 30
514 20250415 105300 134881310 5310 5310 5310 5310 20
515 20250415 105200 134775110 5330 5330 5330 5330 0
516 20250415 105100 134775110 5330 5330 5330 5330 0
517 20250415 105000 134775110 5330 5300 5330 5300 337
518 20250415 104900 132980940 5300 5300 5300 5300 0
519 20250415 104800 132980940 5300 5300 5300 5300 607
520 20250415 104700 129763840 5300 5300 5300 5300 0
521 20250415 104600 129763840 5300 5300 5300 5300 0
522 20250415 104500 129763840 5300 5310 5310 5300 11
523 20250415 104400 129705500 5310 5310 5310 5310 30
524 20250415 104300 129546200 5330 5320 5330 5300 2316
525 20250415 104200 117253860 5330 5330 5330 5330 550
526 20250415 104100 114322360 5320 5320 5320 5320 55
527 20250415 104000 114029760 5320 5320 5320 5320 1
528 20250415 103900 114024440 5330 5330 5330 5330 768
529 20250415 103800 109931000 5325 5325 5325 5325 193
530 20250415 103700 108903275 5320 5320 5320 5320 338
531 20250415 103600 107105115 5310 5320 5320 5310 1294
532 20250415 103500 100230275 5320 5320 5320 5320 0
533 20250415 103400 100230275 5320 5320 5320 5320 176
534 20250415 103300 99293955 5320 5310 5320 5310 305
535 20250415 103200 97674375 5310 5305 5310 5305 11
536 20250415 103100 97616015 5320 5300 5320 5300 1527
537 20250415 103000 89505905 5300 5300 5300 5300 0
538 20250415 102900 89505905 5300 5310 5310 5300 137
539 20250415 102800 88778455 5310 5310 5310 5310 37
540 20250415 102700 88581985 5290 5290 5290 5290 7
541 20250415 102600 88544955 5280 5280 5280 5280 0
542 20250415 102500 88544955 5280 5310 5310 5280 752
543 20250415 102400 84566625 5290 5290 5290 5290 0
544 20250415 102300 84566625 5290 5300 5320 5290 696
545 20250415 102200 80870685 5300 5300 5300 5300 100
546 20250415 102100 80340685 5290 5290 5290 5290 0
547 20250415 102000 80340685 5290 5290 5290 5290 0
548 20250415 101900 80340685 5290 5290 5290 5290 200
549 20250415 101800 79282685 5300 5280 5300 5280 92
550 20250415 101700 78796905 5280 5280 5280 5280 0
551 20250415 101600 78796905 5280 5280 5280 5280 1
552 20250415 101500 78791625 5290 5290 5290 5290 0
553 20250415 101400 78791625 5290 5290 5290 5290 41
554 20250415 101300 78574735 5300 5300 5300 5300 320
555 20250415 101200 76878735 5290 5290 5290 5290 86
556 20250415 101100 76423795 5280 5280 5280 5280 6
557 20250415 101000 76392115 5260 5260 5260 5260 0
558 20250415 100900 76392115 5260 5260 5260 5260 0
559 20250415 100800 76392115 5260 5280 5280 5260 70
560 20250415 100700 76022915 5260 5270 5270 5260 20
561 20250415 100600 75917645 5280 5280 5280 5280 68
562 20250415 100500 75558605 5280 5270 5280 5270 439
563 20250415 100400 73241425 5260 5260 5260 5260 25
564 20250415 100300 73109925 5270 5270 5270 5270 0
565 20250415 100200 73109925 5270 5270 5270 5270 0
566 20250415 100100 73109925 5270 5270 5270 5270 1
567 20250415 100000 73104655 5240 5240 5240 5240 0
568 20250415 095900 73104655 5240 5240 5240 5240 0
569 20250415 095800 73104655 5240 5240 5240 5240 0
570 20250415 095700 73104655 5240 5240 5240 5240 0
571 20250415 095600 73104655 5240 5260 5260 5240 550
572 20250415 095500 70222635 5260 5260 5260 5260 100
573 20250415 095400 69696635 5260 5260 5260 5260 0
574 20250415 095300 69696635 5260 5260 5260 5260 0
575 20250415 095200 69696635 5260 5260 5260 5260 10
576 20250415 095100 69644035 5240 5260 5260 5240 47
577 20250415 095000 69397415 5260 5260 5260 5260 0
578 20250415 094900 69397415 5260 5260 5260 5260 0
579 20250415 094800 69397415 5260 5260 5260 5260 56
580 20250415 094700 69102855 5260 5260 5260 5260 0
581 20250415 094600 69102855 5260 5260 5260 5260 0
582 20250415 094500 69102855 5260 5260 5260 5260 3
583 20250415 094400 69087075 5260 5260 5260 5260 2
584 20250415 094300 69076555 5240 5250 5250 5240 27
585 20250415 094200 68934975 5230 5230 5230 5230 0
586 20250415 094100 68934975 5230 5230 5230 5230 0
587 20250415 094000 68934975 5230 5230 5230 5230 0
588 20250415 093900 68934975 5230 5230 5230 5230 0
589 20250415 093800 68934975 5230 5260 5260 5230 710
590 20250415 093700 65221375 5260 5260 5260 5260 50
591 20250415 093600 64958375 5260 5260 5260 5260 400
592 20250415 093500 62854375 5260 5260 5260 5260 20
593 20250415 093400 62749175 5260 5260 5260 5260 500
594 20250415 093300 60119175 5260 5260 5260 5260 0
595 20250415 093200 60119175 5260 5260 5260 5260 0
596 20250415 093100 60119175 5260 5260 5260 5260 52
597 20250415 093000 59845655 5260 5260 5260 5260 336
598 20250415 092900 58078295 5250 5250 5250 5250 875
599 20250415 092800 53484545 5250 5240 5250 5240 500
600 20250415 092700 50860585 5240 5230 5240 5230 731
601 20250415 092600 47037245 5220 5220 5220 5220 0
602 20250415 092500 47037245 5220 5220 5220 5210 165
603 20250415 092400 46176945 5220 5230 5230 5220 1010
604 20250415 092300 40894745 5230 5230 5230 5230 27
605 20250415 092200 40753535 5230 5230 5230 5230 277
606 20250415 092100 39304825 5230 5230 5230 5230 65
607 20250415 092000 38964875 5200 5230 5230 5200 200
608 20250415 091900 37923195 5240 5240 5240 5240 28
609 20250415 091800 37776475 5240 5230 5240 5230 932
610 20250415 091700 32901795 5230 5230 5230 5230 0
611 20250415 091600 32901795 5230 5210 5230 5210 75
612 20250415 091500 32509745 5220 5210 5220 5210 25
613 20250415 091400 32379375 5220 5200 5220 5200 461
614 20250415 091300 29977575 5200 5200 5200 5200 239
615 20250415 091200 28734775 5200 5240 5240 5190 722
616 20250415 091100 24977445 5240 5220 5240 5220 1114
617 20250415 091000 19141895 5220 5220 5220 5220 9
618 20250415 090900 19094915 5210 5210 5210 5210 358
619 20250415 090800 17229735 5220 5235 5240 5220 1672
620 20250415 090700 8478185 5240 5260 5260 5240 180
621 20250415 090600 7534685 5255 5255 5255 5255 20
622 20250415 090500 7429585 5255 5260 5260 5250 258
623 20250415 090400 6072760 5260 5260 5260 5260 5
624 20250415 090300 6046460 5260 5250 5260 5250 286
625 20250415 090200 4544700 5250 5250 5250 5250 0
626 20250415 090100 4544700 5250 5250 5250 5250 300
627 20250415 090000 2969700 5210 5210 5210 5210 570