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

690
226400/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202800,366204655,6830,6830,6830,6830,449
20250415,202700,366204655,6830,6830,6830,6830,0
20250415,202600,366204655,6830,6830,6830,6830,0
20250415,202500,366204655,6830,6830,6830,6830,0
20250415,202400,366204655,6830,6830,6830,6830,0
20250415,202300,366204655,6830,6830,6830,6830,0
20250415,202200,366204655,6830,6830,6830,6830,0
20250415,202100,366204655,6830,6830,6830,6830,0
20250415,202000,366204655,6830,6830,6830,6830,0
20250415,201900,366204655,6830,6830,6830,6830,0
20250415,201800,366204655,6830,6830,6830,6830,0
20250415,201700,366204655,6830,6830,6830,6830,0
20250415,201600,366204655,6830,6830,6830,6830,0
20250415,201500,366204655,6830,6830,6830,6830,0
20250415,201400,366204655,6830,6830,6830,6830,0
20250415,201300,366204655,6830,6830,6830,6830,0
20250415,201200,366204655,6830,6830,6830,6830,0
20250415,201100,366204655,6830,6830,6830,6830,0
20250415,201000,366204655,6830,6830,6830,6830,0
20250415,200900,366204655,6830,6830,6830,6830,0
20250415,200800,366204655,6830,6830,6830,6830,0
20250415,200700,366204655,6830,6830,6830,6830,0
20250415,200600,366204655,6830,6830,6830,6830,0
20250415,200500,366204655,6830,6830,6830,6830,0
20250415,200400,366204655,6830,6830,6830,6830,0
20250415,200300,366204655,6830,6830,6830,6830,0
20250415,200200,366204655,6830,6830,6830,6830,0
20250415,200100,366204655,6830,6830,6830,6830,0
20250415,200000,366204655,6830,6830,6830,6830,0
20250415,195900,366204655,6830,6830,6830,6830,0
20250415,195800,366204655,6830,6830,6830,6830,449
20250415,195700,366204655,6830,6830,6830,6830,0
20250415,195600,366204655,6830,6830,6830,6830,0
20250415,195500,366204655,6830,6830,6830,6830,0
20250415,195400,366204655,6830,6830,6830,6830,0
20250415,195300,366204655,6830,6830,6830,6830,0
20250415,195200,366204655,6830,6830,6830,6830,0
20250415,195100,366204655,6830,6830,6830,6830,0
20250415,195000,366204655,6830,6830,6830,6830,0
20250415,194900,366204655,6830,6830,6830,6830,0
20250415,194800,366204655,6830,6830,6830,6830,0
20250415,194700,366204655,6830,6830,6830,6830,0
20250415,194600,366204655,6830,6830,6830,6830,0
20250415,194500,366204655,6830,6830,6830,6830,0
20250415,194400,366204655,6830,6830,6830,6830,0
20250415,194300,366204655,6830,6830,6830,6830,0
20250415,194200,366204655,6830,6830,6830,6830,0
20250415,194100,366204655,6830,6830,6830,6830,0
20250415,194000,366204655,6830,6830,6830,6830,0
20250415,193900,366204655,6830,6830,6830,6830,0
20250415,193800,366204655,6830,6830,6830,6830,0
20250415,193700,366204655,6830,6830,6830,6830,0
20250415,193600,366204655,6830,6830,6830,6830,0
20250415,193500,366204655,6830,6830,6830,6830,0
20250415,193400,366204655,6830,6830,6830,6830,0
20250415,193300,366204655,6830,6830,6830,6830,0
20250415,193200,366204655,6830,6830,6830,6830,0
20250415,193100,366204655,6830,6830,6830,6830,0
20250415,193000,366204655,6830,6830,6830,6830,0
20250415,192900,366204655,6830,6830,6830,6830,0
20250415,192800,366204655,6830,6830,6830,6830,449
20250415,192700,366204655,6830,6830,6830,6830,0
20250415,192600,366204655,6830,6830,6830,6830,0
20250415,192500,366204655,6830,6830,6830,6830,0
20250415,192400,366204655,6830,6830,6830,6830,0
20250415,192300,366204655,6830,6830,6830,6830,0
20250415,192200,366204655,6830,6830,6830,6830,0
20250415,192100,366204655,6830,6830,6830,6830,0
20250415,192000,366204655,6830,6830,6830,6830,0
20250415,191900,366204655,6830,6830,6830,6830,0
20250415,191800,366204655,6830,6830,6830,6830,0
20250415,191700,366204655,6830,6830,6830,6830,0
20250415,191600,366204655,6830,6830,6830,6830,0
20250415,191500,366204655,6830,6830,6830,6830,0
20250415,191400,366204655,6830,6830,6830,6830,0
20250415,191300,366204655,6830,6830,6830,6830,0
20250415,191200,366204655,6830,6830,6830,6830,0
20250415,191100,366204655,6830,6830,6830,6830,0
20250415,191000,366204655,6830,6830,6830,6830,0
20250415,190900,366204655,6830,6830,6830,6830,0
20250415,190800,366204655,6830,6830,6830,6830,0
20250415,190700,366204655,6830,6830,6830,6830,0
20250415,190600,366204655,6830,6830,6830,6830,0
20250415,190500,366204655,6830,6830,6830,6830,0
20250415,190400,366204655,6830,6830,6830,6830,0
20250415,190300,366204655,6830,6830,6830,6830,0
20250415,190200,366204655,6830,6830,6830,6830,0
20250415,190100,366204655,6830,6830,6830,6830,0
20250415,190000,366204655,6830,6830,6830,6830,0
20250415,185900,366204655,6830,6830,6830,6830,0
20250415,185800,366204655,6830,6830,6830,6830,449
20250415,185700,366204655,6830,6830,6830,6830,0
20250415,185600,366204655,6830,6830,6830,6830,0
20250415,185500,366204655,6830,6830,6830,6830,0
20250415,185400,366204655,6830,6830,6830,6830,0
20250415,185300,366204655,6830,6830,6830,6830,0
20250415,185200,366204655,6830,6830,6830,6830,0
20250415,185100,366204655,6830,6830,6830,6830,0
20250415,185000,366204655,6830,6830,6830,6830,0
20250415,184900,366204655,6830,6830,6830,6830,0
20250415,184800,366204655,6830,6830,6830,6830,0
20250415,184700,366204655,6830,6830,6830,6830,0
20250415,184600,366204655,6830,6830,6830,6830,0
20250415,184500,366204655,6830,6830,6830,6830,0
20250415,184400,366204655,6830,6830,6830,6830,0
20250415,184300,366204655,6830,6830,6830,6830,0
20250415,184200,366204655,6830,6830,6830,6830,0
20250415,184100,366204655,6830,6830,6830,6830,0
20250415,184000,366204655,6830,6830,6830,6830,0
20250415,183900,366204655,6830,6830,6830,6830,0
20250415,183800,366204655,6830,6830,6830,6830,0
20250415,183700,366204655,6830,6830,6830,6830,0
20250415,183600,366204655,6830,6830,6830,6830,0
20250415,183500,366204655,6830,6830,6830,6830,0
20250415,183400,366204655,6830,6830,6830,6830,0
20250415,183300,366204655,6830,6830,6830,6830,0
20250415,183200,366204655,6830,6830,6830,6830,0
20250415,183100,366204655,6830,6830,6830,6830,0
20250415,183000,366204655,6830,6830,6830,6830,0
20250415,182900,366204655,6830,6830,6830,6830,0
20250415,182800,366204655,6830,6830,6830,6830,449
20250415,182700,366204655,6830,6830,6830,6830,0
20250415,182600,366204655,6830,6830,6830,6830,0
20250415,182500,366204655,6830,6830,6830,6830,0
20250415,182400,366204655,6830,6830,6830,6830,0
20250415,182300,366204655,6830,6830,6830,6830,0
20250415,182200,366204655,6830,6830,6830,6830,0
20250415,182100,366204655,6830,6830,6830,6830,0
20250415,182000,366204655,6830,6830,6830,6830,0
20250415,181900,366204655,6830,6830,6830,6830,0
20250415,181800,366204655,6830,6830,6830,6830,0
20250415,181700,366204655,6830,6830,6830,6830,0
20250415,181600,366204655,6830,6830,6830,6830,0
20250415,181500,366204655,6830,6830,6830,6830,0
20250415,181400,366204655,6830,6830,6830,6830,0
20250415,181300,366204655,6830,6830,6830,6830,0
20250415,181200,366204655,6830,6830,6830,6830,0
20250415,181100,366204655,6830,6830,6830,6830,0
20250415,181000,366204655,6830,6830,6830,6830,0
20250415,180900,366204655,6830,6830,6830,6830,0
20250415,180800,366204655,6830,6830,6830,6830,0
20250415,180700,366204655,6830,6830,6830,6830,0
20250415,180600,366204655,6830,6830,6830,6830,0
20250415,180500,366204655,6830,6830,6830,6830,0
20250415,180400,366204655,6830,6830,6830,6830,0
20250415,180300,366204655,6830,6830,6830,6830,0
20250415,180200,366204655,6830,6830,6830,6830,0
20250415,180100,366204655,6830,6830,6830,6830,0
20250415,180000,366204655,6830,6830,6830,6830,0
20250415,175900,366204655,6830,6830,6830,6830,0
20250415,175800,366204655,6830,6830,6830,6830,449
20250415,175700,366204655,6830,6830,6830,6830,0
20250415,175600,366204655,6830,6830,6830,6830,0
20250415,175500,366204655,6830,6830,6830,6830,0
20250415,175400,366204655,6830,6830,6830,6830,0
20250415,175300,366204655,6830,6830,6830,6830,0
20250415,175200,366204655,6830,6830,6830,6830,0
20250415,175100,366204655,6830,6830,6830,6830,0
20250415,175000,366204655,6830,6830,6830,6830,0
20250415,174900,366204655,6830,6830,6830,6830,0
20250415,174800,366204655,6830,6830,6830,6830,0
20250415,174700,366204655,6830,6830,6830,6830,0
20250415,174600,366204655,6830,6830,6830,6830,0
20250415,174500,366204655,6830,6830,6830,6830,0
20250415,174400,366204655,6830,6830,6830,6830,0
20250415,174300,366204655,6830,6830,6830,6830,0
20250415,174200,366204655,6830,6830,6830,6830,0
20250415,174100,366204655,6830,6830,6830,6830,0
20250415,174000,366204655,6830,6830,6830,6830,0
20250415,173900,366204655,6830,6830,6830,6830,0
20250415,173800,366204655,6830,6830,6830,6830,0
20250415,173700,366204655,6830,6830,6830,6830,0
20250415,173600,366204655,6830,6830,6830,6830,0
20250415,173500,366204655,6830,6830,6830,6830,0
20250415,173400,366204655,6830,6830,6830,6830,0
20250415,173300,366204655,6830,6830,6830,6830,0
20250415,173200,366204655,6830,6830,6830,6830,0
20250415,173100,366204655,6830,6830,6830,6830,0
20250415,173000,366204655,6830,6830,6830,6830,0
20250415,172900,366204655,6830,6830,6830,6830,0
20250415,172800,366204655,6830,6830,6830,6830,449
20250415,172700,366204655,6830,6830,6830,6830,0
20250415,172600,366204655,6830,6830,6830,6830,0
20250415,172500,366204655,6830,6830,6830,6830,0
20250415,172400,366204655,6830,6830,6830,6830,0
20250415,172300,366204655,6830,6830,6830,6830,0
20250415,172200,366204655,6830,6830,6830,6830,0
20250415,172100,366204655,6830,6830,6830,6830,0
20250415,172000,366204655,6830,6830,6830,6830,0
20250415,171900,366204655,6830,6830,6830,6830,0
20250415,171800,366204655,6830,6830,6830,6830,0
20250415,171700,366204655,6830,6830,6830,6830,0
20250415,171600,366204655,6830,6830,6830,6830,0
20250415,171500,366204655,6830,6830,6830,6830,0
20250415,171400,366204655,6830,6830,6830,6830,0
20250415,171300,366204655,6830,6830,6830,6830,0
20250415,171200,366204655,6830,6830,6830,6830,0
20250415,171100,366204655,6830,6830,6830,6830,0
20250415,171000,366204655,6830,6830,6830,6830,0
20250415,170900,366204655,6830,6830,6830,6830,0
20250415,170800,366204655,6830,6830,6830,6830,0
20250415,170700,366204655,6830,6830,6830,6830,0
20250415,170600,366204655,6830,6830,6830,6830,0
20250415,170500,366204655,6830,6830,6830,6830,0
20250415,170400,366204655,6830,6830,6830,6830,0
20250415,170300,366204655,6830,6830,6830,6830,0
20250415,170200,366204655,6830,6830,6830,6830,0
20250415,170100,366204655,6830,6830,6830,6830,0
20250415,170000,366204655,6830,6830,6830,6830,0
20250415,165900,366204655,6830,6830,6830,6830,0
20250415,165800,366204655,6830,6830,6830,6830,449
20250415,165700,366204655,6830,6830,6830,6830,0
20250415,165600,366204655,6830,6830,6830,6830,0
20250415,165500,366204655,6830,6830,6830,6830,0
20250415,165400,366204655,6830,6830,6830,6830,0
20250415,165300,366204655,6830,6830,6830,6830,0
20250415,165200,366204655,6830,6830,6830,6830,0
20250415,165100,366204655,6830,6830,6830,6830,0
20250415,165000,366204655,6830,6830,6830,6830,0
20250415,164900,366204655,6830,6830,6830,6830,0
20250415,164800,366204655,6830,6830,6830,6830,0
20250415,164700,366204655,6830,6830,6830,6830,0
20250415,164600,366204655,6830,6830,6830,6830,0
20250415,164500,366204655,6830,6830,6830,6830,0
20250415,164400,366204655,6830,6830,6830,6830,0
20250415,164300,366204655,6830,6830,6830,6830,0
20250415,164200,366204655,6830,6830,6830,6830,0
20250415,164100,366204655,6830,6830,6830,6830,0
20250415,164000,366204655,6830,6830,6830,6830,0
20250415,163900,366204655,6830,6830,6830,6830,0
20250415,163800,366204655,6830,6830,6830,6830,0
20250415,163700,366204655,6830,6830,6830,6830,0
20250415,163600,366204655,6830,6830,6830,6830,0
20250415,163500,366204655,6830,6830,6830,6830,0
20250415,163400,366204655,6830,6830,6830,6830,0
20250415,163300,366204655,6830,6830,6830,6830,0
20250415,163200,366204655,6830,6830,6830,6830,0
20250415,163100,366204655,6830,6830,6830,6830,0
20250415,163000,366204655,6830,6830,6830,6830,0
20250415,162900,366204655,6830,6830,6830,6830,0
20250415,162800,366204655,6830,6830,6830,6830,449
20250415,162700,366204655,6830,6830,6830,6830,0
20250415,162600,366204655,6830,6830,6830,6830,0
20250415,162500,366204655,6830,6830,6830,6830,0
20250415,162400,366204655,6830,6830,6830,6830,0
20250415,162300,366204655,6830,6830,6830,6830,0
20250415,162200,366204655,6830,6830,6830,6830,0
20250415,162100,366204655,6830,6830,6830,6830,0
20250415,162000,366204655,6830,6830,6830,6830,0
20250415,161900,366204655,6830,6830,6830,6830,0
20250415,161800,366204655,6830,6830,6830,6830,0
20250415,161700,366204655,6830,6830,6830,6830,0
20250415,161600,366204655,6830,6830,6830,6830,0
20250415,161500,366204655,6830,6830,6830,6830,0
20250415,161400,366204655,6830,6830,6830,6830,0
20250415,161300,366204655,6830,6830,6830,6830,0
20250415,161200,366204655,6830,6830,6830,6830,0
20250415,161100,366204655,6830,6830,6830,6830,0
20250415,161000,366204655,6830,6830,6830,6830,0
20250415,160900,366204655,6830,6830,6830,6830,0
20250415,160800,366204655,6830,6830,6830,6830,0
20250415,160700,366204655,6830,6830,6830,6830,0
20250415,160600,366204655,6830,6830,6830,6830,0
20250415,160500,366204655,6830,6830,6830,6830,0
20250415,160400,366204655,6830,6830,6830,6830,0
20250415,160300,366204655,6830,6830,6830,6830,0
20250415,160200,366204655,6830,6830,6830,6830,0
20250415,160100,366204655,6830,6830,6830,6830,0
20250415,160000,366204655,6830,6830,6830,6830,0
20250415,155900,366204655,6830,6830,6830,6830,0
20250415,155800,366204655,6830,6830,6830,6830,449
20250415,155700,366204655,6830,6830,6830,6830,0
20250415,155600,366204655,6830,6830,6830,6830,0
20250415,155500,366204655,6830,6830,6830,6830,0
20250415,155400,366204655,6830,6830,6830,6830,0
20250415,155300,366204655,6830,6830,6830,6830,0
20250415,155200,366204655,6830,6830,6830,6830,0
20250415,155100,366204655,6830,6830,6830,6830,0
20250415,155000,366204655,6830,6830,6830,6830,0
20250415,154900,366204655,6830,6830,6830,6830,0
20250415,154800,366204655,6830,6830,6830,6830,0
20250415,154700,366204655,6830,6830,6830,6830,0
20250415,154600,366204655,6830,6830,6830,6830,0
20250415,154500,366204655,6830,6830,6830,6830,0
20250415,154400,366204655,6830,6830,6830,6830,0
20250415,154300,366204655,6830,6830,6830,6830,0
20250415,154200,366204655,6830,6830,6830,6830,0
20250415,154100,366204655,6830,6830,6830,6830,0
20250415,154000,366204655,6830,6830,6830,6830,0
20250415,153900,366204655,6830,6830,6830,6830,0
20250415,153800,366204655,6830,6830,6830,6830,0
20250415,153700,366204655,6830,6830,6830,6830,0
20250415,153600,366204655,6830,6830,6830,6830,0
20250415,153500,366204655,6830,6830,6830,6830,0
20250415,153400,366204655,6830,6830,6830,6830,0
20250415,153300,366204655,6830,6830,6830,6830,0
20250415,153200,366204655,6830,6830,6830,6830,0
20250415,153100,366204655,6830,6830,6830,6830,0
20250415,153000,366204655,6830,6830,6830,6830,449
20250415,152900,363137985,6830,6830,6830,6830,0
20250415,152800,363137985,6830,6830,6830,6830,0
20250415,152700,363137985,6830,6830,6830,6830,0
20250415,152600,363137985,6830,6830,6830,6830,0
20250415,152500,363137985,6830,6830,6830,6830,0
20250415,152400,363137985,6830,6830,6830,6830,0
20250415,152300,363137985,6830,6830,6830,6830,0
20250415,152200,363137985,6830,6830,6830,6830,0
20250415,152100,363137985,6830,6830,6830,6830,0
20250415,152000,363137985,6830,6830,6830,6830,0
20250415,151900,363137985,6830,6830,6830,6830,24
20250415,151800,362974065,6830,6830,6830,6830,82
20250415,151700,362414005,6840,6840,6840,6840,18
20250415,151600,362290885,6840,6830,6840,6830,13
20250415,151500,362202075,6810,6830,6830,6810,117
20250415,151400,361405125,6840,6840,6840,6840,0
20250415,151300,361405125,6840,6840,6840,6840,0
20250415,151200,361405125,6840,6840,6840,6840,1563
20250415,151100,350714205,6840,6840,6840,6840,0
20250415,151000,350714205,6840,6830,6840,6830,67
20250415,150900,350255955,6830,6830,6830,6830,8
20250415,150800,350201315,6840,6840,6840,6840,0
20250415,150700,350201315,6840,6840,6840,6840,0
20250415,150600,350201315,6840,6830,6840,6830,400
20250415,150500,347465415,6840,6815,6840,6815,507
20250415,150400,343998700,6830,6830,6830,6830,0
20250415,150300,343998700,6830,6830,6830,6830,1
20250415,150200,343991870,6810,6810,6810,6810,0
20250415,150100,343991870,6810,6810,6810,6810,0
20250415,150000,343991870,6810,6810,6810,6810,0
20250415,145900,343991870,6810,6810,6810,6810,0
20250415,145800,343991870,6810,6810,6810,6810,0
20250415,145700,343991870,6810,6820,6840,6810,1001
20250415,145600,337153460,6840,6830,6840,6830,103
20250415,145500,336448950,6840,6840,6840,6840,0
20250415,145400,336448950,6840,6840,6840,6840,0
20250415,145300,336448950,6840,6840,6840,6840,0
20250415,145200,336448950,6840,6840,6840,6840,1
20250415,145100,336442110,6830,6830,6830,6830,0
20250415,145000,336442110,6830,6830,6830,6820,224
20250415,144900,334912200,6810,6810,6810,6810,0
20250415,144800,334912200,6810,6810,6810,6810,0
20250415,144700,334912200,6810,6810,6810,6810,0
20250415,144600,334912200,6810,6810,6810,6810,0
20250415,144500,334912200,6810,6810,6810,6810,0
20250415,144400,334912200,6810,6820,6820,6810,11
20250415,144300,334837190,6810,6820,6820,6810,416
20250415,144200,332004070,6830,6830,6830,6830,0
20250415,144100,332004070,6830,6820,6830,6820,45
20250415,144000,331696730,6830,6830,6830,6830,0
20250415,143900,331696730,6830,6830,6830,6830,0
20250415,143800,331696730,6830,6830,6830,6830,0
20250415,143700,331696730,6830,6830,6830,6830,0
20250415,143600,331696730,6830,6830,6830,6830,0
20250415,143500,331696730,6830,6830,6830,6830,51
20250415,143400,331348400,6830,6830,6830,6830,37
20250415,143300,331095690,6820,6820,6820,6820,0
20250415,143200,331095690,6820,6820,6820,6820,0
20250415,143100,331095690,6820,6820,6820,6820,0
20250415,143000,331095690,6820,6820,6820,6820,25
20250415,142900,330925190,6820,6820,6820,6820,0
20250415,142800,330925190,6820,6820,6820,6820,0
20250415,142700,330925190,6820,6820,6820,6820,0
20250415,142600,330925190,6820,6820,6820,6820,17
20250415,142500,330809250,6810,6810,6810,6810,0
20250415,142400,330809250,6810,6810,6810,6810,0
20250415,142300,330809250,6810,6810,6810,6810,0
20250415,142200,330809250,6810,6810,6810,6810,17
20250415,142100,330693480,6810,6810,6810,6810,0
20250415,142000,330693480,6810,6810,6810,6810,0
20250415,141900,330693480,6810,6810,6810,6810,25
20250415,141800,330523230,6810,6810,6810,6810,0
20250415,141700,330523230,6810,6790,6810,6790,212
20250415,141600,329080740,6810,6810,6810,6810,0
20250415,141500,329080740,6810,6810,6810,6810,0
20250415,141400,329080740,6810,6810,6810,6810,0
20250415,141300,329080740,6810,6810,6810,6810,0
20250415,141200,329080740,6810,6810,6810,6810,100
20250415,141100,328399740,6810,6810,6810,6810,131
20250415,141000,327507630,6810,6820,6820,6810,115
20250415,140900,326724430,6830,6830,6830,6830,0
20250415,140800,326724430,6830,6830,6830,6830,54
20250415,140700,326355610,6820,6820,6820,6820,95
20250415,140600,325707710,6820,6820,6820,6820,0
20250415,140500,325707710,6820,6820,6820,6820,0
20250415,140400,325707710,6820,6820,6820,6820,0
20250415,140300,325707710,6820,6820,6820,6820,0
20250415,140200,325707710,6820,6820,6820,6820,0
20250415,140100,325707710,6820,6820,6820,6820,0
20250415,140000,325707710,6820,6820,6820,6820,0
20250415,135900,325707710,6820,6820,6820,6820,0
20250415,135800,325707710,6820,6800,6830,6800,5051
20250415,135700,291273750,6800,6800,6800,6800,0
20250415,135600,291273750,6800,6800,6800,6800,0
20250415,135500,291273750,6800,6760,6800,6760,57
20250415,135400,290886430,6800,6800,6800,6800,0
20250415,135300,290886430,6800,6800,6800,6800,3
20250415,135200,290866030,6780,6790,6790,6780,514
20250415,135100,287380970,6790,6790,6790,6790,0
20250415,135000,287380970,6790,6790,6790,6790,321
20250415,134900,285201380,6790,6790,6790,6790,190
20250415,134800,283911280,6790,6790,6790,6790,0
20250415,134700,283911280,6790,6790,6790,6790,0
20250415,134600,283911280,6790,6790,6790,6790,38
20250415,134500,283653260,6780,6780,6780,6780,0
20250415,134400,283653260,6780,6780,6780,6780,0
20250415,134300,283653260,6780,6780,6780,6780,0
20250415,134200,283653260,6780,6780,6780,6780,20
20250415,134100,283517660,6790,6790,6790,6790,0
20250415,134000,283517660,6790,6790,6790,6790,0
20250415,133900,283517660,6790,6790,6790,6790,0
20250415,133800,283517660,6790,6790,6790,6790,51
20250415,133700,283171370,6800,6800,6800,6800,0
20250415,133600,283171370,6800,6800,6800,6800,0
20250415,133500,283171370,6800,6800,6800,6800,0
20250415,133400,283171370,6800,6800,6800,6800,0
20250415,133300,283171370,6800,6800,6800,6800,0
20250415,133200,283171370,6800,6800,6800,6800,0
20250415,133100,283171370,6800,6800,6800,6800,0
20250415,133000,283171370,6800,6800,6800,6800,0
20250415,132900,283171370,6800,6800,6800,6800,180
20250415,132800,281947370,6760,6760,6760,6760,0
20250415,132700,281947370,6760,6760,6760,6760,0
20250415,132600,281947370,6760,6760,6760,6760,0
20250415,132500,281947370,6760,6760,6760,6760,0
20250415,132400,281947370,6760,6760,6760,6760,0
20250415,132300,281947370,6760,6760,6760,6760,0
20250415,132200,281947370,6760,6760,6760,6760,0
20250415,132100,281947370,6760,6760,6760,6760,0
20250415,132000,281947370,6760,6770,6770,6760,1100
20250415,131900,274510230,6790,6790,6790,6790,10
20250415,131800,274442330,6800,6800,6800,6800,3
20250415,131700,274421930,6760,6780,6780,6760,438
20250415,131600,271457870,6800,6800,6800,6800,0
20250415,131500,271457870,6800,6800,6800,6800,0
20250415,131400,271457870,6800,6800,6800,6800,0
20250415,131300,271457870,6800,6800,6800,6800,0
20250415,131200,271457870,6800,6800,6800,6800,0
20250415,131100,271457870,6800,6800,6800,6800,0
20250415,131000,271457870,6800,6800,6800,6800,0
20250415,130900,271457870,6800,6800,6800,6800,0
20250415,130800,271457870,6800,6800,6800,6800,44
20250415,130700,271158670,6800,6800,6800,6800,214
20250415,130600,269703470,6790,6790,6790,6790,0
20250415,130500,269703470,6790,6790,6790,6790,0
20250415,130400,269703470,6790,6790,6790,6790,0
20250415,130300,269703470,6790,6790,6790,6790,0
20250415,130200,269703470,6790,6790,6790,6790,12
20250415,130100,269621990,6790,6790,6790,6790,0
20250415,130000,269621990,6790,6780,6790,6780,110
20250415,125900,268875400,6790,6790,6790,6790,0
20250415,125800,268875400,6790,6790,6790,6790,0
20250415,125700,268875400,6790,6790,6790,6790,0
20250415,125600,268875400,6790,6790,6790,6790,1945
20250415,125500,255668850,6820,6820,6820,6820,0
20250415,125400,255668850,6820,6820,6820,6820,0
20250415,125300,255668850,6820,6810,6820,6810,61
20250415,125200,255252850,6820,6810,6820,6810,306
20250415,125100,253166290,6810,6810,6810,6810,0
20250415,125000,253166290,6810,6810,6810,6810,0
20250415,124900,253166290,6810,6810,6810,6810,0
20250415,124800,253166290,6810,6810,6810,6810,0
20250415,124700,253166290,6810,6810,6810,6810,120
20250415,124600,252349090,6810,6810,6810,6810,0
20250415,124500,252349090,6810,6810,6810,6810,100
20250415,124400,251668090,6810,6810,6810,6810,15
20250415,124300,251565940,6810,6810,6810,6810,0
20250415,124200,251565940,6810,6790,6810,6790,246
20250415,124100,249891200,6790,6790,6790,6790,0
20250415,124000,249891200,6790,6790,6790,6790,0
20250415,123900,249891200,6790,6790,6790,6790,0
20250415,123800,249891200,6790,6790,6790,6790,0
20250415,123700,249891200,6790,6790,6790,6790,0
20250415,123600,249891200,6790,6790,6790,6790,10
20250415,123500,249823300,6810,6810,6810,6810,0
20250415,123400,249823300,6810,6810,6810,6810,0
20250415,123300,249823300,6810,6810,6810,6810,0
20250415,123200,249823300,6810,6810,6810,6810,0
20250415,123100,249823300,6810,6810,6810,6810,150
20250415,123000,248801800,6810,6810,6810,6810,0
20250415,122900,248801800,6810,6810,6810,6810,0
20250415,122800,248801800,6810,6810,6810,6810,0
20250415,122700,248801800,6810,6810,6810,6810,0
20250415,122600,248801800,6810,6810,6810,6810,57
20250415,122500,248413630,6800,6800,6800,6800,3
20250415,122400,248393230,6800,6800,6800,6800,0
20250415,122300,248393230,6800,6800,6800,6800,0
20250415,122200,248393230,6800,6800,6800,6800,0
20250415,122100,248393230,6800,6800,6800,6800,0
20250415,122000,248393230,6800,6800,6800,6800,0
20250415,121900,248393230,6800,6800,6800,6800,0
20250415,121800,248393230,6800,6800,6800,6800,0
20250415,121700,248393230,6800,6800,6800,6800,0
20250415,121600,248393230,6800,6800,6800,6800,0
20250415,121500,248393230,6800,6800,6800,6800,30
20250415,121400,248189230,6800,6800,6800,6800,0
20250415,121300,248189230,6800,6800,6800,6800,0
20250415,121200,248189230,6800,6790,6800,6790,194
20250415,121100,246870110,6790,6790,6790,6790,3
20250415,121000,246849740,6800,6800,6800,6800,0
20250415,120900,246849740,6800,6800,6800,6800,0
20250415,120800,246849740,6800,6800,6800,6800,0
20250415,120700,246849740,6800,6800,6800,6800,0
20250415,120600,246849740,6800,6800,6800,6800,0
20250415,120500,246849740,6800,6800,6800,6800,0
20250415,120400,246849740,6800,6800,6800,6800,40
20250415,120300,246577740,6800,6770,6800,6770,19
20250415,120200,246449080,6800,6800,6800,6800,0
20250415,120100,246449080,6800,6800,6800,6800,0
20250415,120000,246449080,6800,6800,6800,6800,0
20250415,115900,246449080,6800,6800,6800,6800,0
20250415,115800,246449080,6800,6800,6800,6800,0
20250415,115700,246449080,6800,6800,6800,6800,0
20250415,115600,246449080,6800,6800,6800,6800,0
20250415,115500,246449080,6800,6800,6800,6800,130
20250415,115400,245565080,6800,6800,6800,6800,57
20250415,115300,245177480,6780,6780,6780,6780,1
20250415,115200,245170700,6770,6770,6770,6770,0
20250415,115100,245170700,6770,6770,6770,6770,0
20250415,115000,245170700,6770,6770,6800,6770,64
20250415,114900,244736760,6770,6770,6770,6770,2
20250415,114800,244723220,6770,6770,6770,6770,0
20250415,114700,244723220,6770,6770,6770,6770,4
20250415,114600,244696140,6770,6770,6770,6770,0
20250415,114500,244696140,6770,6770,6770,6770,4
20250415,114400,244669060,6750,6750,6750,6750,25
20250415,114300,244500310,6800,6800,6800,6800,3
20250415,114200,244479910,6750,6760,6760,6750,24
20250415,114100,244317880,6750,6750,6750,6750,15
20250415,114000,244216630,6810,6810,6810,6810,0
20250415,113900,244216630,6810,6810,6810,6810,20
20250415,113800,244080430,6810,6810,6810,6810,55
20250415,113700,243705880,6810,6810,6810,6810,0
20250415,113600,243705880,6810,6800,6810,6800,701
20250415,113500,238939070,6800,6800,6800,6800,0
20250415,113400,238939070,6800,6800,6800,6800,0
20250415,113300,238939070,6800,6800,6800,6800,1
20250415,113200,238932270,6760,6760,6760,6760,0
20250415,113100,238932270,6760,6760,6760,6760,0
20250415,113000,238932270,6760,6760,6760,6760,438
20250415,112900,235971390,6780,6780,6780,6780,442
20250415,112800,232974630,6800,6800,6800,6800,0
20250415,112700,232974630,6800,6800,6800,6800,0
20250415,112600,232974630,6800,6800,6800,6800,120
20250415,112500,232158630,6780,6780,6780,6780,0
20250415,112400,232158630,6780,6780,6780,6780,0
20250415,112300,232158630,6780,6800,6810,6780,42
20250415,112200,231873140,6800,6800,6800,6800,9
20250415,112100,231811940,6800,6800,6800,6800,0
20250415,112000,231811940,6800,6800,6800,6800,21
20250415,111900,231669140,6800,6820,6820,6800,403
20250415,111800,228925740,6810,6810,6810,6810,0
20250415,111700,228925740,6810,6810,6810,6810,0
20250415,111600,228925740,6810,6810,6810,6810,232
20250415,111500,227345820,6800,6780,6800,6780,95
20250415,111400,226700180,6780,6790,6790,6780,30
20250415,111300,226496680,6790,6790,6790,6790,50
20250415,111200,226157180,6800,6800,6800,6800,0
20250415,111100,226157180,6800,6800,6800,6800,0
20250415,111000,226157180,6800,6800,6800,6800,230
20250415,110900,224593180,6800,6800,6800,6800,0
20250415,110800,224593180,6800,6790,6800,6790,1112
20250415,110700,217032620,6790,6790,6790,6790,256
20250415,110600,215294380,6790,6790,6790,6790,0
20250415,110500,215294380,6790,6790,6790,6790,0
20250415,110400,215294380,6790,6760,6790,6750,6079
20250415,110300,174189290,6760,6760,6760,6760,47
20250415,110200,173871570,6760,6760,6760,6760,20
20250415,110100,173736370,6790,6790,6790,6790,0
20250415,110000,173736370,6790,6790,6790,6790,0
20250415,105900,173736370,6790,6790,6790,6790,0
20250415,105800,173736370,6790,6790,6790,6790,0
20250415,105700,173736370,6790,6790,6790,6790,0
20250415,105600,173736370,6790,6790,6790,6790,0
20250415,105500,173736370,6790,6790,6790,6790,260
20250415,105400,171970970,6780,6780,6780,6780,0
20250415,105300,171970970,6780,6780,6780,6780,116
20250415,105200,171184490,6780,6780,6780,6780,110
20250415,105100,170438690,6760,6760,6760,6760,5
20250415,105000,170404890,6760,6760,6760,6760,0
20250415,104900,170404890,6760,6760,6760,6760,0
20250415,104800,170404890,6760,6760,6760,6760,0
20250415,104700,170404890,6760,6760,6760,6760,0
20250415,104600,170404890,6760,6760,6760,6760,0
20250415,104500,170404890,6760,6760,6760,6760,0
20250415,104400,170404890,6760,6760,6760,6760,29
20250415,104300,170208850,6780,6780,6780,6780,41
20250415,104200,169930870,6760,6760,6760,6760,32
20250415,104100,169714550,6770,6770,6770,6770,0
20250415,104000,169714550,6770,6770,6770,6770,0
20250415,103900,169714550,6770,6770,6770,6770,0
20250415,103800,169714550,6770,6760,6770,6760,1077
20250415,103700,162423720,6760,6750,6760,6750,124
20250415,103600,161585620,6750,6750,6750,6750,47
20250415,103500,161268370,6710,6710,6710,6710,20
20250415,103400,161134170,6710,6710,6710,6710,29
20250415,103300,160939580,6750,6750,6750,6750,0
20250415,103200,160939580,6750,6750,6750,6750,988
20250415,103100,154270580,6750,6750,6750,6750,0
20250415,103000,154270580,6750,6750,6750,6750,0
20250415,102900,154270580,6750,6750,6750,6750,0
20250415,102800,154270580,6750,6750,6750,6750,0
20250415,102700,154270580,6750,6750,6750,6750,123
20250415,102600,153440330,6710,6710,6710,6710,0
20250415,102500,153440330,6710,6710,6710,6710,25
20250415,102400,153272580,6750,6750,6750,6750,1
20250415,102300,153265830,6710,6710,6710,6710,0
20250415,102200,153265830,6710,6730,6730,6700,1064
20250415,102100,146126950,6730,6730,6730,6730,1200
20250415,102000,138050950,6780,6780,6780,6780,0
20250415,101900,138050950,6780,6770,6780,6770,56
20250415,101800,137671420,6760,6760,6760,6760,0
20250415,101700,137671420,6760,6760,6760,6760,0
20250415,101600,137671420,6760,6760,6760,6760,0
20250415,101500,137671420,6760,6760,6760,6760,0
20250415,101400,137671420,6760,6760,6760,6760,0
20250415,101300,137671420,6760,6750,6760,6750,104
20250415,101200,136969090,6760,6740,6760,6740,470
20250415,101100,133792130,6730,6730,6730,6730,0
20250415,101000,133792130,6730,6730,6730,6730,37
20250415,100900,133543120,6730,6730,6730,6730,78
20250415,100800,133018180,6730,6700,6730,6700,3
20250415,100700,132998020,6750,6750,6750,6750,2
20250415,100600,132984520,6750,6750,6750,6750,0
20250415,100500,132984520,6750,6750,6750,6750,0
20250415,100400,132984520,6750,6750,6750,6600,7438
20250415,100300,83498050,6760,6760,6760,6760,0
20250415,100200,83498050,6760,6760,6760,6760,0
20250415,100100,83498050,6760,6760,6760,6760,0
20250415,100000,83498050,6760,6760,6760,6760,74
20250415,095900,82997810,6750,6750,6760,6750,2079
20250415,095800,68964480,6770,6770,6770,6770,0
20250415,095700,68964480,6770,6770,6770,6770,41
20250415,095600,68686910,6770,6770,6770,6770,0
20250415,095500,68686910,6770,6770,6770,6770,0
20250415,095400,68686910,6770,6770,6770,6770,71
20250415,095300,68206240,6770,6770,6770,6770,0
20250415,095200,68206240,6770,6740,6770,6740,3
20250415,095100,68185960,6770,6770,6770,6770,0
20250415,095000,68185960,6770,6750,6770,6740,475
20250415,094900,64984320,6790,6790,6790,6790,0
20250415,094800,64984320,6790,6790,6790,6790,0
20250415,094700,64984320,6790,6790,6790,6790,0
20250415,094600,64984320,6790,6790,6790,6790,54
20250415,094500,64617660,6740,6740,6740,6740,1
20250415,094400,64610920,6790,6790,6790,6790,11
20250415,094300,64536230,6780,6780,6780,6780,1
20250415,094200,64529450,6790,6780,6790,6780,2
20250415,094100,64515880,6780,6780,6780,6780,807
20250415,094000,59044420,6780,6780,6780,6780,0
20250415,093900,59044420,6780,6780,6780,6780,20
20250415,093800,58908820,6740,6780,6780,6740,302
20250415,093700,56861300,6780,6760,6780,6760,144
20250415,093600,55887390,6760,6760,6760,6760,0
20250415,093500,55887390,6760,6760,6760,6750,1800
20250415,093400,43735480,6790,6790,6790,6790,0
20250415,093300,43735480,6790,6750,6790,6750,405
20250415,093200,41001570,6790,6750,6790,6740,465
20250415,093100,37865250,6760,6760,6760,6760,200
20250415,093000,36513250,6790,6790,6790,6790,0
20250415,092900,36513250,6790,6790,6790,6790,3
20250415,092800,36492880,6760,6760,6760,6760,100
20250415,092700,35816880,6800,6780,6800,6780,17
20250415,092600,35701500,6770,6770,6770,6770,0
20250415,092500,35701500,6770,6780,6780,6770,242
20250415,092400,34062650,6800,6800,6800,6800,3
20250415,092300,34042250,6800,6790,6800,6790,193
20250415,092200,32730670,6800,6790,6800,6780,258
20250415,092100,30979790,6780,6780,6780,6780,0
20250415,092000,30979790,6780,6780,6780,6780,76
20250415,091900,30464510,6780,6780,6780,6780,0
20250415,091800,30464510,6780,6780,6780,6780,0
20250415,091700,30464510,6780,6770,6780,6770,136
20250415,091600,29543590,6780,6780,6780,6780,0
20250415,091500,29543590,6780,6780,6780,6780,30
20250415,091400,29340190,6790,6780,6790,6780,90
20250415,091300,28729390,6790,6790,6790,6790,0
20250415,091200,28729390,6790,6790,6790,6790,0
20250415,091100,28729390,6790,6790,6790,6790,20
20250415,091000,28593590,6800,6800,6800,6800,8
20250415,090900,28539190,6800,6800,6800,6800,0
20250415,090800,28539190,6800,6790,6800,6790,26
20250415,090700,28362620,6760,6760,6760,6760,5
20250415,090600,28328820,6800,6800,6800,6800,0
20250415,090500,28328820,6800,6770,6800,6770,603
20250415,090400,24229590,6760,6780,6780,6760,609
20250415,090300,20109730,6780,6780,6780,6780,0
20250415,090200,20109730,6780,6770,6820,6770,2135
20250415,090100,5603010,6770,6810,6810,6760,656
20250415,090000,1157700,6810,6810,6810,6810,170
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202800 366204655 6830 6830 6830 6830 449
3 20250415 202700 366204655 6830 6830 6830 6830 0
4 20250415 202600 366204655 6830 6830 6830 6830 0
5 20250415 202500 366204655 6830 6830 6830 6830 0
6 20250415 202400 366204655 6830 6830 6830 6830 0
7 20250415 202300 366204655 6830 6830 6830 6830 0
8 20250415 202200 366204655 6830 6830 6830 6830 0
9 20250415 202100 366204655 6830 6830 6830 6830 0
10 20250415 202000 366204655 6830 6830 6830 6830 0
11 20250415 201900 366204655 6830 6830 6830 6830 0
12 20250415 201800 366204655 6830 6830 6830 6830 0
13 20250415 201700 366204655 6830 6830 6830 6830 0
14 20250415 201600 366204655 6830 6830 6830 6830 0
15 20250415 201500 366204655 6830 6830 6830 6830 0
16 20250415 201400 366204655 6830 6830 6830 6830 0
17 20250415 201300 366204655 6830 6830 6830 6830 0
18 20250415 201200 366204655 6830 6830 6830 6830 0
19 20250415 201100 366204655 6830 6830 6830 6830 0
20 20250415 201000 366204655 6830 6830 6830 6830 0
21 20250415 200900 366204655 6830 6830 6830 6830 0
22 20250415 200800 366204655 6830 6830 6830 6830 0
23 20250415 200700 366204655 6830 6830 6830 6830 0
24 20250415 200600 366204655 6830 6830 6830 6830 0
25 20250415 200500 366204655 6830 6830 6830 6830 0
26 20250415 200400 366204655 6830 6830 6830 6830 0
27 20250415 200300 366204655 6830 6830 6830 6830 0
28 20250415 200200 366204655 6830 6830 6830 6830 0
29 20250415 200100 366204655 6830 6830 6830 6830 0
30 20250415 200000 366204655 6830 6830 6830 6830 0
31 20250415 195900 366204655 6830 6830 6830 6830 0
32 20250415 195800 366204655 6830 6830 6830 6830 449
33 20250415 195700 366204655 6830 6830 6830 6830 0
34 20250415 195600 366204655 6830 6830 6830 6830 0
35 20250415 195500 366204655 6830 6830 6830 6830 0
36 20250415 195400 366204655 6830 6830 6830 6830 0
37 20250415 195300 366204655 6830 6830 6830 6830 0
38 20250415 195200 366204655 6830 6830 6830 6830 0
39 20250415 195100 366204655 6830 6830 6830 6830 0
40 20250415 195000 366204655 6830 6830 6830 6830 0
41 20250415 194900 366204655 6830 6830 6830 6830 0
42 20250415 194800 366204655 6830 6830 6830 6830 0
43 20250415 194700 366204655 6830 6830 6830 6830 0
44 20250415 194600 366204655 6830 6830 6830 6830 0
45 20250415 194500 366204655 6830 6830 6830 6830 0
46 20250415 194400 366204655 6830 6830 6830 6830 0
47 20250415 194300 366204655 6830 6830 6830 6830 0
48 20250415 194200 366204655 6830 6830 6830 6830 0
49 20250415 194100 366204655 6830 6830 6830 6830 0
50 20250415 194000 366204655 6830 6830 6830 6830 0
51 20250415 193900 366204655 6830 6830 6830 6830 0
52 20250415 193800 366204655 6830 6830 6830 6830 0
53 20250415 193700 366204655 6830 6830 6830 6830 0
54 20250415 193600 366204655 6830 6830 6830 6830 0
55 20250415 193500 366204655 6830 6830 6830 6830 0
56 20250415 193400 366204655 6830 6830 6830 6830 0
57 20250415 193300 366204655 6830 6830 6830 6830 0
58 20250415 193200 366204655 6830 6830 6830 6830 0
59 20250415 193100 366204655 6830 6830 6830 6830 0
60 20250415 193000 366204655 6830 6830 6830 6830 0
61 20250415 192900 366204655 6830 6830 6830 6830 0
62 20250415 192800 366204655 6830 6830 6830 6830 449
63 20250415 192700 366204655 6830 6830 6830 6830 0
64 20250415 192600 366204655 6830 6830 6830 6830 0
65 20250415 192500 366204655 6830 6830 6830 6830 0
66 20250415 192400 366204655 6830 6830 6830 6830 0
67 20250415 192300 366204655 6830 6830 6830 6830 0
68 20250415 192200 366204655 6830 6830 6830 6830 0
69 20250415 192100 366204655 6830 6830 6830 6830 0
70 20250415 192000 366204655 6830 6830 6830 6830 0
71 20250415 191900 366204655 6830 6830 6830 6830 0
72 20250415 191800 366204655 6830 6830 6830 6830 0
73 20250415 191700 366204655 6830 6830 6830 6830 0
74 20250415 191600 366204655 6830 6830 6830 6830 0
75 20250415 191500 366204655 6830 6830 6830 6830 0
76 20250415 191400 366204655 6830 6830 6830 6830 0
77 20250415 191300 366204655 6830 6830 6830 6830 0
78 20250415 191200 366204655 6830 6830 6830 6830 0
79 20250415 191100 366204655 6830 6830 6830 6830 0
80 20250415 191000 366204655 6830 6830 6830 6830 0
81 20250415 190900 366204655 6830 6830 6830 6830 0
82 20250415 190800 366204655 6830 6830 6830 6830 0
83 20250415 190700 366204655 6830 6830 6830 6830 0
84 20250415 190600 366204655 6830 6830 6830 6830 0
85 20250415 190500 366204655 6830 6830 6830 6830 0
86 20250415 190400 366204655 6830 6830 6830 6830 0
87 20250415 190300 366204655 6830 6830 6830 6830 0
88 20250415 190200 366204655 6830 6830 6830 6830 0
89 20250415 190100 366204655 6830 6830 6830 6830 0
90 20250415 190000 366204655 6830 6830 6830 6830 0
91 20250415 185900 366204655 6830 6830 6830 6830 0
92 20250415 185800 366204655 6830 6830 6830 6830 449
93 20250415 185700 366204655 6830 6830 6830 6830 0
94 20250415 185600 366204655 6830 6830 6830 6830 0
95 20250415 185500 366204655 6830 6830 6830 6830 0
96 20250415 185400 366204655 6830 6830 6830 6830 0
97 20250415 185300 366204655 6830 6830 6830 6830 0
98 20250415 185200 366204655 6830 6830 6830 6830 0
99 20250415 185100 366204655 6830 6830 6830 6830 0
100 20250415 185000 366204655 6830 6830 6830 6830 0
101 20250415 184900 366204655 6830 6830 6830 6830 0
102 20250415 184800 366204655 6830 6830 6830 6830 0
103 20250415 184700 366204655 6830 6830 6830 6830 0
104 20250415 184600 366204655 6830 6830 6830 6830 0
105 20250415 184500 366204655 6830 6830 6830 6830 0
106 20250415 184400 366204655 6830 6830 6830 6830 0
107 20250415 184300 366204655 6830 6830 6830 6830 0
108 20250415 184200 366204655 6830 6830 6830 6830 0
109 20250415 184100 366204655 6830 6830 6830 6830 0
110 20250415 184000 366204655 6830 6830 6830 6830 0
111 20250415 183900 366204655 6830 6830 6830 6830 0
112 20250415 183800 366204655 6830 6830 6830 6830 0
113 20250415 183700 366204655 6830 6830 6830 6830 0
114 20250415 183600 366204655 6830 6830 6830 6830 0
115 20250415 183500 366204655 6830 6830 6830 6830 0
116 20250415 183400 366204655 6830 6830 6830 6830 0
117 20250415 183300 366204655 6830 6830 6830 6830 0
118 20250415 183200 366204655 6830 6830 6830 6830 0
119 20250415 183100 366204655 6830 6830 6830 6830 0
120 20250415 183000 366204655 6830 6830 6830 6830 0
121 20250415 182900 366204655 6830 6830 6830 6830 0
122 20250415 182800 366204655 6830 6830 6830 6830 449
123 20250415 182700 366204655 6830 6830 6830 6830 0
124 20250415 182600 366204655 6830 6830 6830 6830 0
125 20250415 182500 366204655 6830 6830 6830 6830 0
126 20250415 182400 366204655 6830 6830 6830 6830 0
127 20250415 182300 366204655 6830 6830 6830 6830 0
128 20250415 182200 366204655 6830 6830 6830 6830 0
129 20250415 182100 366204655 6830 6830 6830 6830 0
130 20250415 182000 366204655 6830 6830 6830 6830 0
131 20250415 181900 366204655 6830 6830 6830 6830 0
132 20250415 181800 366204655 6830 6830 6830 6830 0
133 20250415 181700 366204655 6830 6830 6830 6830 0
134 20250415 181600 366204655 6830 6830 6830 6830 0
135 20250415 181500 366204655 6830 6830 6830 6830 0
136 20250415 181400 366204655 6830 6830 6830 6830 0
137 20250415 181300 366204655 6830 6830 6830 6830 0
138 20250415 181200 366204655 6830 6830 6830 6830 0
139 20250415 181100 366204655 6830 6830 6830 6830 0
140 20250415 181000 366204655 6830 6830 6830 6830 0
141 20250415 180900 366204655 6830 6830 6830 6830 0
142 20250415 180800 366204655 6830 6830 6830 6830 0
143 20250415 180700 366204655 6830 6830 6830 6830 0
144 20250415 180600 366204655 6830 6830 6830 6830 0
145 20250415 180500 366204655 6830 6830 6830 6830 0
146 20250415 180400 366204655 6830 6830 6830 6830 0
147 20250415 180300 366204655 6830 6830 6830 6830 0
148 20250415 180200 366204655 6830 6830 6830 6830 0
149 20250415 180100 366204655 6830 6830 6830 6830 0
150 20250415 180000 366204655 6830 6830 6830 6830 0
151 20250415 175900 366204655 6830 6830 6830 6830 0
152 20250415 175800 366204655 6830 6830 6830 6830 449
153 20250415 175700 366204655 6830 6830 6830 6830 0
154 20250415 175600 366204655 6830 6830 6830 6830 0
155 20250415 175500 366204655 6830 6830 6830 6830 0
156 20250415 175400 366204655 6830 6830 6830 6830 0
157 20250415 175300 366204655 6830 6830 6830 6830 0
158 20250415 175200 366204655 6830 6830 6830 6830 0
159 20250415 175100 366204655 6830 6830 6830 6830 0
160 20250415 175000 366204655 6830 6830 6830 6830 0
161 20250415 174900 366204655 6830 6830 6830 6830 0
162 20250415 174800 366204655 6830 6830 6830 6830 0
163 20250415 174700 366204655 6830 6830 6830 6830 0
164 20250415 174600 366204655 6830 6830 6830 6830 0
165 20250415 174500 366204655 6830 6830 6830 6830 0
166 20250415 174400 366204655 6830 6830 6830 6830 0
167 20250415 174300 366204655 6830 6830 6830 6830 0
168 20250415 174200 366204655 6830 6830 6830 6830 0
169 20250415 174100 366204655 6830 6830 6830 6830 0
170 20250415 174000 366204655 6830 6830 6830 6830 0
171 20250415 173900 366204655 6830 6830 6830 6830 0
172 20250415 173800 366204655 6830 6830 6830 6830 0
173 20250415 173700 366204655 6830 6830 6830 6830 0
174 20250415 173600 366204655 6830 6830 6830 6830 0
175 20250415 173500 366204655 6830 6830 6830 6830 0
176 20250415 173400 366204655 6830 6830 6830 6830 0
177 20250415 173300 366204655 6830 6830 6830 6830 0
178 20250415 173200 366204655 6830 6830 6830 6830 0
179 20250415 173100 366204655 6830 6830 6830 6830 0
180 20250415 173000 366204655 6830 6830 6830 6830 0
181 20250415 172900 366204655 6830 6830 6830 6830 0
182 20250415 172800 366204655 6830 6830 6830 6830 449
183 20250415 172700 366204655 6830 6830 6830 6830 0
184 20250415 172600 366204655 6830 6830 6830 6830 0
185 20250415 172500 366204655 6830 6830 6830 6830 0
186 20250415 172400 366204655 6830 6830 6830 6830 0
187 20250415 172300 366204655 6830 6830 6830 6830 0
188 20250415 172200 366204655 6830 6830 6830 6830 0
189 20250415 172100 366204655 6830 6830 6830 6830 0
190 20250415 172000 366204655 6830 6830 6830 6830 0
191 20250415 171900 366204655 6830 6830 6830 6830 0
192 20250415 171800 366204655 6830 6830 6830 6830 0
193 20250415 171700 366204655 6830 6830 6830 6830 0
194 20250415 171600 366204655 6830 6830 6830 6830 0
195 20250415 171500 366204655 6830 6830 6830 6830 0
196 20250415 171400 366204655 6830 6830 6830 6830 0
197 20250415 171300 366204655 6830 6830 6830 6830 0
198 20250415 171200 366204655 6830 6830 6830 6830 0
199 20250415 171100 366204655 6830 6830 6830 6830 0
200 20250415 171000 366204655 6830 6830 6830 6830 0
201 20250415 170900 366204655 6830 6830 6830 6830 0
202 20250415 170800 366204655 6830 6830 6830 6830 0
203 20250415 170700 366204655 6830 6830 6830 6830 0
204 20250415 170600 366204655 6830 6830 6830 6830 0
205 20250415 170500 366204655 6830 6830 6830 6830 0
206 20250415 170400 366204655 6830 6830 6830 6830 0
207 20250415 170300 366204655 6830 6830 6830 6830 0
208 20250415 170200 366204655 6830 6830 6830 6830 0
209 20250415 170100 366204655 6830 6830 6830 6830 0
210 20250415 170000 366204655 6830 6830 6830 6830 0
211 20250415 165900 366204655 6830 6830 6830 6830 0
212 20250415 165800 366204655 6830 6830 6830 6830 449
213 20250415 165700 366204655 6830 6830 6830 6830 0
214 20250415 165600 366204655 6830 6830 6830 6830 0
215 20250415 165500 366204655 6830 6830 6830 6830 0
216 20250415 165400 366204655 6830 6830 6830 6830 0
217 20250415 165300 366204655 6830 6830 6830 6830 0
218 20250415 165200 366204655 6830 6830 6830 6830 0
219 20250415 165100 366204655 6830 6830 6830 6830 0
220 20250415 165000 366204655 6830 6830 6830 6830 0
221 20250415 164900 366204655 6830 6830 6830 6830 0
222 20250415 164800 366204655 6830 6830 6830 6830 0
223 20250415 164700 366204655 6830 6830 6830 6830 0
224 20250415 164600 366204655 6830 6830 6830 6830 0
225 20250415 164500 366204655 6830 6830 6830 6830 0
226 20250415 164400 366204655 6830 6830 6830 6830 0
227 20250415 164300 366204655 6830 6830 6830 6830 0
228 20250415 164200 366204655 6830 6830 6830 6830 0
229 20250415 164100 366204655 6830 6830 6830 6830 0
230 20250415 164000 366204655 6830 6830 6830 6830 0
231 20250415 163900 366204655 6830 6830 6830 6830 0
232 20250415 163800 366204655 6830 6830 6830 6830 0
233 20250415 163700 366204655 6830 6830 6830 6830 0
234 20250415 163600 366204655 6830 6830 6830 6830 0
235 20250415 163500 366204655 6830 6830 6830 6830 0
236 20250415 163400 366204655 6830 6830 6830 6830 0
237 20250415 163300 366204655 6830 6830 6830 6830 0
238 20250415 163200 366204655 6830 6830 6830 6830 0
239 20250415 163100 366204655 6830 6830 6830 6830 0
240 20250415 163000 366204655 6830 6830 6830 6830 0
241 20250415 162900 366204655 6830 6830 6830 6830 0
242 20250415 162800 366204655 6830 6830 6830 6830 449
243 20250415 162700 366204655 6830 6830 6830 6830 0
244 20250415 162600 366204655 6830 6830 6830 6830 0
245 20250415 162500 366204655 6830 6830 6830 6830 0
246 20250415 162400 366204655 6830 6830 6830 6830 0
247 20250415 162300 366204655 6830 6830 6830 6830 0
248 20250415 162200 366204655 6830 6830 6830 6830 0
249 20250415 162100 366204655 6830 6830 6830 6830 0
250 20250415 162000 366204655 6830 6830 6830 6830 0
251 20250415 161900 366204655 6830 6830 6830 6830 0
252 20250415 161800 366204655 6830 6830 6830 6830 0
253 20250415 161700 366204655 6830 6830 6830 6830 0
254 20250415 161600 366204655 6830 6830 6830 6830 0
255 20250415 161500 366204655 6830 6830 6830 6830 0
256 20250415 161400 366204655 6830 6830 6830 6830 0
257 20250415 161300 366204655 6830 6830 6830 6830 0
258 20250415 161200 366204655 6830 6830 6830 6830 0
259 20250415 161100 366204655 6830 6830 6830 6830 0
260 20250415 161000 366204655 6830 6830 6830 6830 0
261 20250415 160900 366204655 6830 6830 6830 6830 0
262 20250415 160800 366204655 6830 6830 6830 6830 0
263 20250415 160700 366204655 6830 6830 6830 6830 0
264 20250415 160600 366204655 6830 6830 6830 6830 0
265 20250415 160500 366204655 6830 6830 6830 6830 0
266 20250415 160400 366204655 6830 6830 6830 6830 0
267 20250415 160300 366204655 6830 6830 6830 6830 0
268 20250415 160200 366204655 6830 6830 6830 6830 0
269 20250415 160100 366204655 6830 6830 6830 6830 0
270 20250415 160000 366204655 6830 6830 6830 6830 0
271 20250415 155900 366204655 6830 6830 6830 6830 0
272 20250415 155800 366204655 6830 6830 6830 6830 449
273 20250415 155700 366204655 6830 6830 6830 6830 0
274 20250415 155600 366204655 6830 6830 6830 6830 0
275 20250415 155500 366204655 6830 6830 6830 6830 0
276 20250415 155400 366204655 6830 6830 6830 6830 0
277 20250415 155300 366204655 6830 6830 6830 6830 0
278 20250415 155200 366204655 6830 6830 6830 6830 0
279 20250415 155100 366204655 6830 6830 6830 6830 0
280 20250415 155000 366204655 6830 6830 6830 6830 0
281 20250415 154900 366204655 6830 6830 6830 6830 0
282 20250415 154800 366204655 6830 6830 6830 6830 0
283 20250415 154700 366204655 6830 6830 6830 6830 0
284 20250415 154600 366204655 6830 6830 6830 6830 0
285 20250415 154500 366204655 6830 6830 6830 6830 0
286 20250415 154400 366204655 6830 6830 6830 6830 0
287 20250415 154300 366204655 6830 6830 6830 6830 0
288 20250415 154200 366204655 6830 6830 6830 6830 0
289 20250415 154100 366204655 6830 6830 6830 6830 0
290 20250415 154000 366204655 6830 6830 6830 6830 0
291 20250415 153900 366204655 6830 6830 6830 6830 0
292 20250415 153800 366204655 6830 6830 6830 6830 0
293 20250415 153700 366204655 6830 6830 6830 6830 0
294 20250415 153600 366204655 6830 6830 6830 6830 0
295 20250415 153500 366204655 6830 6830 6830 6830 0
296 20250415 153400 366204655 6830 6830 6830 6830 0
297 20250415 153300 366204655 6830 6830 6830 6830 0
298 20250415 153200 366204655 6830 6830 6830 6830 0
299 20250415 153100 366204655 6830 6830 6830 6830 0
300 20250415 153000 366204655 6830 6830 6830 6830 449
301 20250415 152900 363137985 6830 6830 6830 6830 0
302 20250415 152800 363137985 6830 6830 6830 6830 0
303 20250415 152700 363137985 6830 6830 6830 6830 0
304 20250415 152600 363137985 6830 6830 6830 6830 0
305 20250415 152500 363137985 6830 6830 6830 6830 0
306 20250415 152400 363137985 6830 6830 6830 6830 0
307 20250415 152300 363137985 6830 6830 6830 6830 0
308 20250415 152200 363137985 6830 6830 6830 6830 0
309 20250415 152100 363137985 6830 6830 6830 6830 0
310 20250415 152000 363137985 6830 6830 6830 6830 0
311 20250415 151900 363137985 6830 6830 6830 6830 24
312 20250415 151800 362974065 6830 6830 6830 6830 82
313 20250415 151700 362414005 6840 6840 6840 6840 18
314 20250415 151600 362290885 6840 6830 6840 6830 13
315 20250415 151500 362202075 6810 6830 6830 6810 117
316 20250415 151400 361405125 6840 6840 6840 6840 0
317 20250415 151300 361405125 6840 6840 6840 6840 0
318 20250415 151200 361405125 6840 6840 6840 6840 1563
319 20250415 151100 350714205 6840 6840 6840 6840 0
320 20250415 151000 350714205 6840 6830 6840 6830 67
321 20250415 150900 350255955 6830 6830 6830 6830 8
322 20250415 150800 350201315 6840 6840 6840 6840 0
323 20250415 150700 350201315 6840 6840 6840 6840 0
324 20250415 150600 350201315 6840 6830 6840 6830 400
325 20250415 150500 347465415 6840 6815 6840 6815 507
326 20250415 150400 343998700 6830 6830 6830 6830 0
327 20250415 150300 343998700 6830 6830 6830 6830 1
328 20250415 150200 343991870 6810 6810 6810 6810 0
329 20250415 150100 343991870 6810 6810 6810 6810 0
330 20250415 150000 343991870 6810 6810 6810 6810 0
331 20250415 145900 343991870 6810 6810 6810 6810 0
332 20250415 145800 343991870 6810 6810 6810 6810 0
333 20250415 145700 343991870 6810 6820 6840 6810 1001
334 20250415 145600 337153460 6840 6830 6840 6830 103
335 20250415 145500 336448950 6840 6840 6840 6840 0
336 20250415 145400 336448950 6840 6840 6840 6840 0
337 20250415 145300 336448950 6840 6840 6840 6840 0
338 20250415 145200 336448950 6840 6840 6840 6840 1
339 20250415 145100 336442110 6830 6830 6830 6830 0
340 20250415 145000 336442110 6830 6830 6830 6820 224
341 20250415 144900 334912200 6810 6810 6810 6810 0
342 20250415 144800 334912200 6810 6810 6810 6810 0
343 20250415 144700 334912200 6810 6810 6810 6810 0
344 20250415 144600 334912200 6810 6810 6810 6810 0
345 20250415 144500 334912200 6810 6810 6810 6810 0
346 20250415 144400 334912200 6810 6820 6820 6810 11
347 20250415 144300 334837190 6810 6820 6820 6810 416
348 20250415 144200 332004070 6830 6830 6830 6830 0
349 20250415 144100 332004070 6830 6820 6830 6820 45
350 20250415 144000 331696730 6830 6830 6830 6830 0
351 20250415 143900 331696730 6830 6830 6830 6830 0
352 20250415 143800 331696730 6830 6830 6830 6830 0
353 20250415 143700 331696730 6830 6830 6830 6830 0
354 20250415 143600 331696730 6830 6830 6830 6830 0
355 20250415 143500 331696730 6830 6830 6830 6830 51
356 20250415 143400 331348400 6830 6830 6830 6830 37
357 20250415 143300 331095690 6820 6820 6820 6820 0
358 20250415 143200 331095690 6820 6820 6820 6820 0
359 20250415 143100 331095690 6820 6820 6820 6820 0
360 20250415 143000 331095690 6820 6820 6820 6820 25
361 20250415 142900 330925190 6820 6820 6820 6820 0
362 20250415 142800 330925190 6820 6820 6820 6820 0
363 20250415 142700 330925190 6820 6820 6820 6820 0
364 20250415 142600 330925190 6820 6820 6820 6820 17
365 20250415 142500 330809250 6810 6810 6810 6810 0
366 20250415 142400 330809250 6810 6810 6810 6810 0
367 20250415 142300 330809250 6810 6810 6810 6810 0
368 20250415 142200 330809250 6810 6810 6810 6810 17
369 20250415 142100 330693480 6810 6810 6810 6810 0
370 20250415 142000 330693480 6810 6810 6810 6810 0
371 20250415 141900 330693480 6810 6810 6810 6810 25
372 20250415 141800 330523230 6810 6810 6810 6810 0
373 20250415 141700 330523230 6810 6790 6810 6790 212
374 20250415 141600 329080740 6810 6810 6810 6810 0
375 20250415 141500 329080740 6810 6810 6810 6810 0
376 20250415 141400 329080740 6810 6810 6810 6810 0
377 20250415 141300 329080740 6810 6810 6810 6810 0
378 20250415 141200 329080740 6810 6810 6810 6810 100
379 20250415 141100 328399740 6810 6810 6810 6810 131
380 20250415 141000 327507630 6810 6820 6820 6810 115
381 20250415 140900 326724430 6830 6830 6830 6830 0
382 20250415 140800 326724430 6830 6830 6830 6830 54
383 20250415 140700 326355610 6820 6820 6820 6820 95
384 20250415 140600 325707710 6820 6820 6820 6820 0
385 20250415 140500 325707710 6820 6820 6820 6820 0
386 20250415 140400 325707710 6820 6820 6820 6820 0
387 20250415 140300 325707710 6820 6820 6820 6820 0
388 20250415 140200 325707710 6820 6820 6820 6820 0
389 20250415 140100 325707710 6820 6820 6820 6820 0
390 20250415 140000 325707710 6820 6820 6820 6820 0
391 20250415 135900 325707710 6820 6820 6820 6820 0
392 20250415 135800 325707710 6820 6800 6830 6800 5051
393 20250415 135700 291273750 6800 6800 6800 6800 0
394 20250415 135600 291273750 6800 6800 6800 6800 0
395 20250415 135500 291273750 6800 6760 6800 6760 57
396 20250415 135400 290886430 6800 6800 6800 6800 0
397 20250415 135300 290886430 6800 6800 6800 6800 3
398 20250415 135200 290866030 6780 6790 6790 6780 514
399 20250415 135100 287380970 6790 6790 6790 6790 0
400 20250415 135000 287380970 6790 6790 6790 6790 321
401 20250415 134900 285201380 6790 6790 6790 6790 190
402 20250415 134800 283911280 6790 6790 6790 6790 0
403 20250415 134700 283911280 6790 6790 6790 6790 0
404 20250415 134600 283911280 6790 6790 6790 6790 38
405 20250415 134500 283653260 6780 6780 6780 6780 0
406 20250415 134400 283653260 6780 6780 6780 6780 0
407 20250415 134300 283653260 6780 6780 6780 6780 0
408 20250415 134200 283653260 6780 6780 6780 6780 20
409 20250415 134100 283517660 6790 6790 6790 6790 0
410 20250415 134000 283517660 6790 6790 6790 6790 0
411 20250415 133900 283517660 6790 6790 6790 6790 0
412 20250415 133800 283517660 6790 6790 6790 6790 51
413 20250415 133700 283171370 6800 6800 6800 6800 0
414 20250415 133600 283171370 6800 6800 6800 6800 0
415 20250415 133500 283171370 6800 6800 6800 6800 0
416 20250415 133400 283171370 6800 6800 6800 6800 0
417 20250415 133300 283171370 6800 6800 6800 6800 0
418 20250415 133200 283171370 6800 6800 6800 6800 0
419 20250415 133100 283171370 6800 6800 6800 6800 0
420 20250415 133000 283171370 6800 6800 6800 6800 0
421 20250415 132900 283171370 6800 6800 6800 6800 180
422 20250415 132800 281947370 6760 6760 6760 6760 0
423 20250415 132700 281947370 6760 6760 6760 6760 0
424 20250415 132600 281947370 6760 6760 6760 6760 0
425 20250415 132500 281947370 6760 6760 6760 6760 0
426 20250415 132400 281947370 6760 6760 6760 6760 0
427 20250415 132300 281947370 6760 6760 6760 6760 0
428 20250415 132200 281947370 6760 6760 6760 6760 0
429 20250415 132100 281947370 6760 6760 6760 6760 0
430 20250415 132000 281947370 6760 6770 6770 6760 1100
431 20250415 131900 274510230 6790 6790 6790 6790 10
432 20250415 131800 274442330 6800 6800 6800 6800 3
433 20250415 131700 274421930 6760 6780 6780 6760 438
434 20250415 131600 271457870 6800 6800 6800 6800 0
435 20250415 131500 271457870 6800 6800 6800 6800 0
436 20250415 131400 271457870 6800 6800 6800 6800 0
437 20250415 131300 271457870 6800 6800 6800 6800 0
438 20250415 131200 271457870 6800 6800 6800 6800 0
439 20250415 131100 271457870 6800 6800 6800 6800 0
440 20250415 131000 271457870 6800 6800 6800 6800 0
441 20250415 130900 271457870 6800 6800 6800 6800 0
442 20250415 130800 271457870 6800 6800 6800 6800 44
443 20250415 130700 271158670 6800 6800 6800 6800 214
444 20250415 130600 269703470 6790 6790 6790 6790 0
445 20250415 130500 269703470 6790 6790 6790 6790 0
446 20250415 130400 269703470 6790 6790 6790 6790 0
447 20250415 130300 269703470 6790 6790 6790 6790 0
448 20250415 130200 269703470 6790 6790 6790 6790 12
449 20250415 130100 269621990 6790 6790 6790 6790 0
450 20250415 130000 269621990 6790 6780 6790 6780 110
451 20250415 125900 268875400 6790 6790 6790 6790 0
452 20250415 125800 268875400 6790 6790 6790 6790 0
453 20250415 125700 268875400 6790 6790 6790 6790 0
454 20250415 125600 268875400 6790 6790 6790 6790 1945
455 20250415 125500 255668850 6820 6820 6820 6820 0
456 20250415 125400 255668850 6820 6820 6820 6820 0
457 20250415 125300 255668850 6820 6810 6820 6810 61
458 20250415 125200 255252850 6820 6810 6820 6810 306
459 20250415 125100 253166290 6810 6810 6810 6810 0
460 20250415 125000 253166290 6810 6810 6810 6810 0
461 20250415 124900 253166290 6810 6810 6810 6810 0
462 20250415 124800 253166290 6810 6810 6810 6810 0
463 20250415 124700 253166290 6810 6810 6810 6810 120
464 20250415 124600 252349090 6810 6810 6810 6810 0
465 20250415 124500 252349090 6810 6810 6810 6810 100
466 20250415 124400 251668090 6810 6810 6810 6810 15
467 20250415 124300 251565940 6810 6810 6810 6810 0
468 20250415 124200 251565940 6810 6790 6810 6790 246
469 20250415 124100 249891200 6790 6790 6790 6790 0
470 20250415 124000 249891200 6790 6790 6790 6790 0
471 20250415 123900 249891200 6790 6790 6790 6790 0
472 20250415 123800 249891200 6790 6790 6790 6790 0
473 20250415 123700 249891200 6790 6790 6790 6790 0
474 20250415 123600 249891200 6790 6790 6790 6790 10
475 20250415 123500 249823300 6810 6810 6810 6810 0
476 20250415 123400 249823300 6810 6810 6810 6810 0
477 20250415 123300 249823300 6810 6810 6810 6810 0
478 20250415 123200 249823300 6810 6810 6810 6810 0
479 20250415 123100 249823300 6810 6810 6810 6810 150
480 20250415 123000 248801800 6810 6810 6810 6810 0
481 20250415 122900 248801800 6810 6810 6810 6810 0
482 20250415 122800 248801800 6810 6810 6810 6810 0
483 20250415 122700 248801800 6810 6810 6810 6810 0
484 20250415 122600 248801800 6810 6810 6810 6810 57
485 20250415 122500 248413630 6800 6800 6800 6800 3
486 20250415 122400 248393230 6800 6800 6800 6800 0
487 20250415 122300 248393230 6800 6800 6800 6800 0
488 20250415 122200 248393230 6800 6800 6800 6800 0
489 20250415 122100 248393230 6800 6800 6800 6800 0
490 20250415 122000 248393230 6800 6800 6800 6800 0
491 20250415 121900 248393230 6800 6800 6800 6800 0
492 20250415 121800 248393230 6800 6800 6800 6800 0
493 20250415 121700 248393230 6800 6800 6800 6800 0
494 20250415 121600 248393230 6800 6800 6800 6800 0
495 20250415 121500 248393230 6800 6800 6800 6800 30
496 20250415 121400 248189230 6800 6800 6800 6800 0
497 20250415 121300 248189230 6800 6800 6800 6800 0
498 20250415 121200 248189230 6800 6790 6800 6790 194
499 20250415 121100 246870110 6790 6790 6790 6790 3
500 20250415 121000 246849740 6800 6800 6800 6800 0
501 20250415 120900 246849740 6800 6800 6800 6800 0
502 20250415 120800 246849740 6800 6800 6800 6800 0
503 20250415 120700 246849740 6800 6800 6800 6800 0
504 20250415 120600 246849740 6800 6800 6800 6800 0
505 20250415 120500 246849740 6800 6800 6800 6800 0
506 20250415 120400 246849740 6800 6800 6800 6800 40
507 20250415 120300 246577740 6800 6770 6800 6770 19
508 20250415 120200 246449080 6800 6800 6800 6800 0
509 20250415 120100 246449080 6800 6800 6800 6800 0
510 20250415 120000 246449080 6800 6800 6800 6800 0
511 20250415 115900 246449080 6800 6800 6800 6800 0
512 20250415 115800 246449080 6800 6800 6800 6800 0
513 20250415 115700 246449080 6800 6800 6800 6800 0
514 20250415 115600 246449080 6800 6800 6800 6800 0
515 20250415 115500 246449080 6800 6800 6800 6800 130
516 20250415 115400 245565080 6800 6800 6800 6800 57
517 20250415 115300 245177480 6780 6780 6780 6780 1
518 20250415 115200 245170700 6770 6770 6770 6770 0
519 20250415 115100 245170700 6770 6770 6770 6770 0
520 20250415 115000 245170700 6770 6770 6800 6770 64
521 20250415 114900 244736760 6770 6770 6770 6770 2
522 20250415 114800 244723220 6770 6770 6770 6770 0
523 20250415 114700 244723220 6770 6770 6770 6770 4
524 20250415 114600 244696140 6770 6770 6770 6770 0
525 20250415 114500 244696140 6770 6770 6770 6770 4
526 20250415 114400 244669060 6750 6750 6750 6750 25
527 20250415 114300 244500310 6800 6800 6800 6800 3
528 20250415 114200 244479910 6750 6760 6760 6750 24
529 20250415 114100 244317880 6750 6750 6750 6750 15
530 20250415 114000 244216630 6810 6810 6810 6810 0
531 20250415 113900 244216630 6810 6810 6810 6810 20
532 20250415 113800 244080430 6810 6810 6810 6810 55
533 20250415 113700 243705880 6810 6810 6810 6810 0
534 20250415 113600 243705880 6810 6800 6810 6800 701
535 20250415 113500 238939070 6800 6800 6800 6800 0
536 20250415 113400 238939070 6800 6800 6800 6800 0
537 20250415 113300 238939070 6800 6800 6800 6800 1
538 20250415 113200 238932270 6760 6760 6760 6760 0
539 20250415 113100 238932270 6760 6760 6760 6760 0
540 20250415 113000 238932270 6760 6760 6760 6760 438
541 20250415 112900 235971390 6780 6780 6780 6780 442
542 20250415 112800 232974630 6800 6800 6800 6800 0
543 20250415 112700 232974630 6800 6800 6800 6800 0
544 20250415 112600 232974630 6800 6800 6800 6800 120
545 20250415 112500 232158630 6780 6780 6780 6780 0
546 20250415 112400 232158630 6780 6780 6780 6780 0
547 20250415 112300 232158630 6780 6800 6810 6780 42
548 20250415 112200 231873140 6800 6800 6800 6800 9
549 20250415 112100 231811940 6800 6800 6800 6800 0
550 20250415 112000 231811940 6800 6800 6800 6800 21
551 20250415 111900 231669140 6800 6820 6820 6800 403
552 20250415 111800 228925740 6810 6810 6810 6810 0
553 20250415 111700 228925740 6810 6810 6810 6810 0
554 20250415 111600 228925740 6810 6810 6810 6810 232
555 20250415 111500 227345820 6800 6780 6800 6780 95
556 20250415 111400 226700180 6780 6790 6790 6780 30
557 20250415 111300 226496680 6790 6790 6790 6790 50
558 20250415 111200 226157180 6800 6800 6800 6800 0
559 20250415 111100 226157180 6800 6800 6800 6800 0
560 20250415 111000 226157180 6800 6800 6800 6800 230
561 20250415 110900 224593180 6800 6800 6800 6800 0
562 20250415 110800 224593180 6800 6790 6800 6790 1112
563 20250415 110700 217032620 6790 6790 6790 6790 256
564 20250415 110600 215294380 6790 6790 6790 6790 0
565 20250415 110500 215294380 6790 6790 6790 6790 0
566 20250415 110400 215294380 6790 6760 6790 6750 6079
567 20250415 110300 174189290 6760 6760 6760 6760 47
568 20250415 110200 173871570 6760 6760 6760 6760 20
569 20250415 110100 173736370 6790 6790 6790 6790 0
570 20250415 110000 173736370 6790 6790 6790 6790 0
571 20250415 105900 173736370 6790 6790 6790 6790 0
572 20250415 105800 173736370 6790 6790 6790 6790 0
573 20250415 105700 173736370 6790 6790 6790 6790 0
574 20250415 105600 173736370 6790 6790 6790 6790 0
575 20250415 105500 173736370 6790 6790 6790 6790 260
576 20250415 105400 171970970 6780 6780 6780 6780 0
577 20250415 105300 171970970 6780 6780 6780 6780 116
578 20250415 105200 171184490 6780 6780 6780 6780 110
579 20250415 105100 170438690 6760 6760 6760 6760 5
580 20250415 105000 170404890 6760 6760 6760 6760 0
581 20250415 104900 170404890 6760 6760 6760 6760 0
582 20250415 104800 170404890 6760 6760 6760 6760 0
583 20250415 104700 170404890 6760 6760 6760 6760 0
584 20250415 104600 170404890 6760 6760 6760 6760 0
585 20250415 104500 170404890 6760 6760 6760 6760 0
586 20250415 104400 170404890 6760 6760 6760 6760 29
587 20250415 104300 170208850 6780 6780 6780 6780 41
588 20250415 104200 169930870 6760 6760 6760 6760 32
589 20250415 104100 169714550 6770 6770 6770 6770 0
590 20250415 104000 169714550 6770 6770 6770 6770 0
591 20250415 103900 169714550 6770 6770 6770 6770 0
592 20250415 103800 169714550 6770 6760 6770 6760 1077
593 20250415 103700 162423720 6760 6750 6760 6750 124
594 20250415 103600 161585620 6750 6750 6750 6750 47
595 20250415 103500 161268370 6710 6710 6710 6710 20
596 20250415 103400 161134170 6710 6710 6710 6710 29
597 20250415 103300 160939580 6750 6750 6750 6750 0
598 20250415 103200 160939580 6750 6750 6750 6750 988
599 20250415 103100 154270580 6750 6750 6750 6750 0
600 20250415 103000 154270580 6750 6750 6750 6750 0
601 20250415 102900 154270580 6750 6750 6750 6750 0
602 20250415 102800 154270580 6750 6750 6750 6750 0
603 20250415 102700 154270580 6750 6750 6750 6750 123
604 20250415 102600 153440330 6710 6710 6710 6710 0
605 20250415 102500 153440330 6710 6710 6710 6710 25
606 20250415 102400 153272580 6750 6750 6750 6750 1
607 20250415 102300 153265830 6710 6710 6710 6710 0
608 20250415 102200 153265830 6710 6730 6730 6700 1064
609 20250415 102100 146126950 6730 6730 6730 6730 1200
610 20250415 102000 138050950 6780 6780 6780 6780 0
611 20250415 101900 138050950 6780 6770 6780 6770 56
612 20250415 101800 137671420 6760 6760 6760 6760 0
613 20250415 101700 137671420 6760 6760 6760 6760 0
614 20250415 101600 137671420 6760 6760 6760 6760 0
615 20250415 101500 137671420 6760 6760 6760 6760 0
616 20250415 101400 137671420 6760 6760 6760 6760 0
617 20250415 101300 137671420 6760 6750 6760 6750 104
618 20250415 101200 136969090 6760 6740 6760 6740 470
619 20250415 101100 133792130 6730 6730 6730 6730 0
620 20250415 101000 133792130 6730 6730 6730 6730 37
621 20250415 100900 133543120 6730 6730 6730 6730 78
622 20250415 100800 133018180 6730 6700 6730 6700 3
623 20250415 100700 132998020 6750 6750 6750 6750 2
624 20250415 100600 132984520 6750 6750 6750 6750 0
625 20250415 100500 132984520 6750 6750 6750 6750 0
626 20250415 100400 132984520 6750 6750 6750 6600 7438
627 20250415 100300 83498050 6760 6760 6760 6760 0
628 20250415 100200 83498050 6760 6760 6760 6760 0
629 20250415 100100 83498050 6760 6760 6760 6760 0
630 20250415 100000 83498050 6760 6760 6760 6760 74
631 20250415 095900 82997810 6750 6750 6760 6750 2079
632 20250415 095800 68964480 6770 6770 6770 6770 0
633 20250415 095700 68964480 6770 6770 6770 6770 41
634 20250415 095600 68686910 6770 6770 6770 6770 0
635 20250415 095500 68686910 6770 6770 6770 6770 0
636 20250415 095400 68686910 6770 6770 6770 6770 71
637 20250415 095300 68206240 6770 6770 6770 6770 0
638 20250415 095200 68206240 6770 6740 6770 6740 3
639 20250415 095100 68185960 6770 6770 6770 6770 0
640 20250415 095000 68185960 6770 6750 6770 6740 475
641 20250415 094900 64984320 6790 6790 6790 6790 0
642 20250415 094800 64984320 6790 6790 6790 6790 0
643 20250415 094700 64984320 6790 6790 6790 6790 0
644 20250415 094600 64984320 6790 6790 6790 6790 54
645 20250415 094500 64617660 6740 6740 6740 6740 1
646 20250415 094400 64610920 6790 6790 6790 6790 11
647 20250415 094300 64536230 6780 6780 6780 6780 1
648 20250415 094200 64529450 6790 6780 6790 6780 2
649 20250415 094100 64515880 6780 6780 6780 6780 807
650 20250415 094000 59044420 6780 6780 6780 6780 0
651 20250415 093900 59044420 6780 6780 6780 6780 20
652 20250415 093800 58908820 6740 6780 6780 6740 302
653 20250415 093700 56861300 6780 6760 6780 6760 144
654 20250415 093600 55887390 6760 6760 6760 6760 0
655 20250415 093500 55887390 6760 6760 6760 6750 1800
656 20250415 093400 43735480 6790 6790 6790 6790 0
657 20250415 093300 43735480 6790 6750 6790 6750 405
658 20250415 093200 41001570 6790 6750 6790 6740 465
659 20250415 093100 37865250 6760 6760 6760 6760 200
660 20250415 093000 36513250 6790 6790 6790 6790 0
661 20250415 092900 36513250 6790 6790 6790 6790 3
662 20250415 092800 36492880 6760 6760 6760 6760 100
663 20250415 092700 35816880 6800 6780 6800 6780 17
664 20250415 092600 35701500 6770 6770 6770 6770 0
665 20250415 092500 35701500 6770 6780 6780 6770 242
666 20250415 092400 34062650 6800 6800 6800 6800 3
667 20250415 092300 34042250 6800 6790 6800 6790 193
668 20250415 092200 32730670 6800 6790 6800 6780 258
669 20250415 092100 30979790 6780 6780 6780 6780 0
670 20250415 092000 30979790 6780 6780 6780 6780 76
671 20250415 091900 30464510 6780 6780 6780 6780 0
672 20250415 091800 30464510 6780 6780 6780 6780 0
673 20250415 091700 30464510 6780 6770 6780 6770 136
674 20250415 091600 29543590 6780 6780 6780 6780 0
675 20250415 091500 29543590 6780 6780 6780 6780 30
676 20250415 091400 29340190 6790 6780 6790 6780 90
677 20250415 091300 28729390 6790 6790 6790 6790 0
678 20250415 091200 28729390 6790 6790 6790 6790 0
679 20250415 091100 28729390 6790 6790 6790 6790 20
680 20250415 091000 28593590 6800 6800 6800 6800 8
681 20250415 090900 28539190 6800 6800 6800 6800 0
682 20250415 090800 28539190 6800 6790 6800 6790 26
683 20250415 090700 28362620 6760 6760 6760 6760 5
684 20250415 090600 28328820 6800 6800 6800 6800 0
685 20250415 090500 28328820 6800 6770 6800 6770 603
686 20250415 090400 24229590 6760 6780 6780 6760 609
687 20250415 090300 20109730 6780 6780 6780 6780 0
688 20250415 090200 20109730 6780 6770 6820 6770 2135
689 20250415 090100 5603010 6770 6810 6810 6760 656
690 20250415 090000 1157700 6810 6810 6810 6810 170